| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.13 | 10.00 | -0.14 | -1.38% | 9.98 | 10.26 | 268652 | 27117.19 | 1.99% |
| 2025-07-31 | 10.41 | 10.14 | -0.42 | -3.98% | 10.08 | 10.48 | 475801 | 48699.97 | 3.53% |
| 2025-07-30 | 10.61 | 10.56 | 0.03 | 0.28% | 10.41 | 10.96 | 643600 | 68540.37 | 4.77% |
| 2025-07-29 | 10.28 | 10.53 | 0.18 | 1.74% | 10.03 | 10.55 | 549390 | 56368.40 | 4.07% |
| 2025-07-28 | 10.09 | 10.35 | 0.07 | 0.68% | 9.88 | 10.45 | 548646 | 55985.42 | 4.07% |
| 2025-07-25 | 10.11 | 10.28 | 0.23 | 2.29% | 10.08 | 10.58 | 792428 | 82011.68 | 5.87% |
| 2025-07-24 | 9.66 | 10.05 | 0.24 | 2.45% | 9.66 | 10.07 | 454598 | 44919.76 | 3.37% |
| 2025-07-23 | 10.10 | 9.81 | -0.10 | -1.01% | 9.75 | 10.41 | 711718 | 71108.90 | 5.27% |
| 2025-07-22 | 9.80 | 9.91 | 0.08 | 0.81% | 9.67 | 9.99 | 1081007 | 106447.82 | 8.01% |
| 2025-07-21 | 9.62 | 9.83 | 0.89 | 9.96% | 9.62 | 9.83 | 877529 | 86044.09 | 6.50% |
| 2025-07-18 | 8.82 | 8.94 | 0.10 | 1.13% | 8.79 | 9.00 | 223478 | 19899.93 | 1.66% |
| 2025-07-17 | 8.67 | 8.84 | 0.20 | 2.31% | 8.65 | 8.84 | 139333 | 12176.04 | 1.03% |
| 2025-07-16 | 8.75 | 8.64 | -0.12 | -1.37% | 8.61 | 8.76 | 128537 | 11147.34 | 0.95% |
| 2025-07-15 | 8.79 | 8.76 | -0.04 | -0.45% | 8.72 | 8.88 | 180311 | 15874.26 | 1.34% |
| 2025-07-14 | 8.66 | 8.80 | 0.06 | 0.69% | 8.66 | 8.84 | 167089 | 14638.64 | 1.24% |
| 2025-07-11 | 8.86 | 8.74 | -0.02 | -0.23% | 8.71 | 8.90 | 244576 | 21482.24 | 1.81% |
| 2025-07-10 | 8.72 | 8.76 | 0.25 | 2.94% | 8.60 | 8.82 | 301540 | 26310.49 | 2.23% |
| 2025-07-09 | 8.55 | 8.51 | -0.06 | -0.70% | 8.48 | 8.67 | 153965 | 13176.80 | 1.14% |
| 2025-07-08 | 8.36 | 8.57 | 0.23 | 2.76% | 8.33 | 8.62 | 194007 | 16488.84 | 1.44% |
| 2025-07-07 | 8.34 | 8.34 | 0.00 | 0.00% | 8.30 | 8.38 | 84930 | 7085.00 | 0.63% |
| 2025-07-04 | 8.50 | 8.34 | -0.19 | -2.23% | 8.32 | 8.53 | 149027 | 12511.81 | 1.10% |
| 2025-07-03 | 8.40 | 8.53 | 0.18 | 2.16% | 8.37 | 8.65 | 343886 | 29253.18 | 2.55% |
| 2025-07-02 | 8.19 | 8.35 | 0.16 | 1.95% | 8.18 | 8.40 | 262532 | 21773.79 | 1.95% |
| 2025-07-01 | 8.13 | 8.19 | 0.09 | 1.11% | 8.08 | 8.22 | 140879 | 11515.37 | 1.04% |
| 2025-06-30 | 8.07 | 8.10 | 0.03 | 0.37% | 8.06 | 8.11 | 77108 | 6234.17 | 0.57% |
| 2025-06-27 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.13 | 76219 | 6162.96 | 0.56% |
| 2025-06-26 | 8.08 | 8.05 | -0.03 | -0.37% | 8.03 | 8.10 | 72535 | 5846.21 | 0.54% |
| 2025-06-25 | 8.06 | 8.08 | 0.03 | 0.37% | 8.00 | 8.08 | 94306 | 7591.13 | 0.70% |
| 2025-06-24 | 7.97 | 8.05 | 0.10 | 1.26% | 7.93 | 8.06 | 81312 | 6518.98 | 0.60% |
| 2025-06-23 | 7.91 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 63423 | 5035.93 | 0.47% |
| 2025-06-20 | 7.87 | 7.92 | 0.04 | 0.51% | 7.86 | 7.96 | 72282 | 5725.28 | 0.54% |
| 2025-06-19 | 7.93 | 7.88 | -0.08 | -1.01% | 7.83 | 8.00 | 96321 | 7609.54 | 0.71% |
| 2025-06-18 | 8.03 | 7.96 | -0.12 | -1.49% | 7.95 | 8.12 | 110335 | 8810.53 | 0.82% |
| 2025-06-17 | 8.01 | 8.08 | 0.05 | 0.62% | 8.01 | 8.25 | 136867 | 11119.84 | 1.06% |
| 2025-06-16 | 8.16 | 8.03 | -0.10 | -1.23% | 7.99 | 8.17 | 153921 | 12395.00 | 1.19% |
| 2025-06-13 | 8.21 | 8.13 | -0.13 | -1.57% | 8.13 | 8.33 | 170378 | 13996.08 | 1.32% |
| 2025-06-12 | 8.10 | 8.26 | 0.25 | 3.12% | 8.06 | 8.32 | 262552 | 21497.00 | 2.03% |
| 2025-06-11 | 8.01 | 8.01 | 0.04 | 0.50% | 7.97 | 8.04 | 79027 | 6321.28 | 0.61% |
| 2025-06-10 | 8.14 | 8.07 | -0.05 | -0.62% | 8.02 | 8.16 | 127268 | 10289.94 | 0.98% |
| 2025-06-09 | 8.10 | 8.12 | 0.01 | 0.12% | 8.08 | 8.16 | 99338 | 8063.25 | 0.77% |
| 2025-06-06 | 8.03 | 8.11 | 0.08 | 1.00% | 8.02 | 8.13 | 106516 | 8610.70 | 0.82% |
| 2025-06-05 | 8.04 | 8.03 | 0.00 | 0.00% | 8.00 | 8.09 | 72966 | 5863.83 | 0.56% |
| 2025-06-04 | 8.03 | 8.03 | 0.00 | 0.00% | 7.98 | 8.05 | 85098 | 6819.91 | 0.66% |
| 2025-06-03 | 7.90 | 8.03 | 0.11 | 1.39% | 7.90 | 8.14 | 202960 | 16353.78 | 1.57% |
| 2025-05-30 | 8.01 | 7.92 | -0.12 | -1.49% | 7.90 | 8.02 | 112479 | 8943.15 | 0.87% |
| 2025-05-29 | 7.98 | 8.04 | 0.01 | 0.12% | 7.92 | 8.05 | 102157 | 8179.73 | 0.79% |
| 2025-05-28 | 8.27 | 8.03 | -0.12 | -1.47% | 8.00 | 8.27 | 197872 | 16083.25 | 1.53% |
| 2025-05-27 | 7.91 | 8.15 | 0.22 | 2.77% | 7.83 | 8.18 | 226910 | 18235.49 | 1.75% |
| 2025-05-26 | 8.00 | 7.93 | -0.01 | -0.13% | 7.90 | 8.03 | 74815 | 5949.01 | 0.58% |
| 2025-05-23 | 7.94 | 7.94 | 0.01 | 0.13% | 7.91 | 8.14 | 120968 | 9725.05 | 0.94% |
| 2025-05-22 | 8.04 | 7.93 | -0.13 | -1.61% | 7.92 | 8.05 | 88270 | 7038.45 | 0.68% |
| 2025-05-21 | 8.02 | 8.06 | -0.01 | -0.12% | 7.97 | 8.11 | 113650 | 9142.75 | 0.88% |
| 2025-05-20 | 8.15 | 8.07 | -0.08 | -0.98% | 8.03 | 8.18 | 139958 | 11305.56 | 1.08% |
| 2025-05-19 | 8.25 | 8.15 | -0.18 | -2.16% | 7.85 | 8.25 | 320355 | 25855.49 | 2.48% |
| 2025-05-16 | 7.88 | 8.33 | 0.43 | 5.44% | 7.88 | 8.35 | 309620 | 25221.03 | 2.39% |
| 2025-05-15 | 7.90 | 7.90 | -0.02 | -0.25% | 7.89 | 8.02 | 98692 | 7836.00 | 0.76% |
| 2025-05-14 | 7.94 | 7.92 | 0.01 | 0.13% | 7.85 | 7.97 | 105644 | 8346.25 | 0.82% |
| 2025-05-13 | 7.98 | 7.91 | 0.05 | 0.64% | 7.89 | 8.07 | 184058 | 14663.36 | 1.42% |
| 2025-05-12 | 7.73 | 7.86 | 0.15 | 1.95% | 7.73 | 7.87 | 82451 | 6429.72 | 0.64% |
| 2025-05-09 | 7.81 | 7.71 | -0.10 | -1.28% | 7.69 | 7.84 | 77169 | 5970.29 | 0.60% |
| 2025-05-08 | 7.80 | 7.81 | -0.01 | -0.13% | 7.76 | 7.84 | 71754 | 5598.65 | 0.55% |
| 2025-05-07 | 7.77 | 7.82 | 0.12 | 1.56% | 7.72 | 7.96 | 141181 | 11031.20 | 1.09% |
| 2025-05-06 | 7.62 | 7.70 | 0.12 | 1.58% | 7.62 | 7.70 | 91638 | 7032.97 | 0.71% |
| 2025-04-30 | 7.52 | 7.58 | 0.03 | 0.40% | 7.52 | 7.65 | 71364 | 5420.51 | 0.55% |
| 2025-04-29 | 7.55 | 7.55 | 0.02 | 0.27% | 7.52 | 7.59 | 56088 | 4241.42 | 0.43% |
| 2025-04-28 | 7.65 | 7.53 | -0.13 | -1.70% | 7.52 | 7.65 | 72629 | 5489.22 | 0.56% |
| 2025-04-25 | 7.74 | 7.66 | -0.06 | -0.78% | 7.65 | 7.76 | 78887 | 6063.99 | 0.61% |
| 2025-04-24 | 7.74 | 7.72 | -0.01 | -0.13% | 7.64 | 7.78 | 70922 | 5475.84 | 0.55% |
| 2025-04-23 | 7.74 | 7.73 | -0.02 | -0.26% | 7.71 | 7.78 | 69681 | 5389.23 | 0.54% |
| 2025-04-22 | 7.65 | 7.75 | 0.09 | 1.17% | 7.62 | 7.77 | 94285 | 7257.38 | 0.73% |
| 2025-04-21 | 7.63 | 7.66 | 0.03 | 0.39% | 7.60 | 7.69 | 80781 | 6174.61 | 0.62% |
| 2025-04-18 | 7.67 | 7.63 | -0.05 | -0.65% | 7.55 | 7.69 | 85103 | 6480.76 | 0.66% |
| 2025-04-17 | 7.74 | 7.68 | -0.06 | -0.78% | 7.67 | 7.77 | 94323 | 7277.81 | 0.73% |
| 2025-04-16 | 7.88 | 7.74 | -0.14 | -1.78% | 7.70 | 7.88 | 82445 | 6393.31 | 0.64% |
| 2025-04-15 | 7.87 | 7.88 | -0.02 | -0.25% | 7.82 | 7.91 | 81569 | 6412.39 | 0.63% |
| 2025-04-14 | 7.81 | 7.90 | 0.15 | 1.94% | 7.79 | 7.92 | 122928 | 9649.43 | 0.95% |
| 2025-04-11 | 7.77 | 7.75 | -0.04 | -0.51% | 7.71 | 7.84 | 109197 | 8489.16 | 0.84% |
| 2025-04-10 | 7.83 | 7.79 | 0.05 | 0.65% | 7.77 | 7.93 | 155250 | 12172.34 | 1.20% |
| 2025-04-09 | 7.79 | 7.74 | -0.13 | -1.65% | 7.53 | 7.81 | 179171 | 13793.97 | 1.39% |
| 2025-04-08 | 7.52 | 7.87 | 0.35 | 4.65% | 7.52 | 7.87 | 226920 | 17614.39 | 1.76% |
新安股份(600596)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
