| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.31 | 8.35 | -0.01 | -0.12% | 8.27 | 8.40 | 72902 | 6069.90 | 0.56% |
| 2025-04-02 | 8.40 | 8.36 | -0.06 | -0.71% | 8.34 | 8.45 | 62290 | 5217.93 | 0.48% |
| 2025-04-01 | 8.37 | 8.42 | 0.09 | 1.08% | 8.35 | 8.46 | 97800 | 8221.86 | 0.76% |
| 2025-03-31 | 8.55 | 8.33 | -0.27 | -3.14% | 8.32 | 8.57 | 137305 | 11536.71 | 1.06% |
| 2025-03-28 | 8.89 | 8.60 | -0.30 | -3.37% | 8.55 | 8.91 | 178714 | 15498.46 | 1.38% |
| 2025-03-27 | 8.93 | 8.90 | -0.08 | -0.89% | 8.88 | 9.03 | 172894 | 15476.45 | 1.34% |
| 2025-03-26 | 8.90 | 8.98 | 0.16 | 1.81% | 8.86 | 9.05 | 276622 | 24762.17 | 2.14% |
| 2025-03-25 | 8.69 | 8.82 | 0.14 | 1.61% | 8.58 | 8.85 | 178190 | 15629.00 | 1.38% |
| 2025-03-24 | 8.65 | 8.68 | 0.03 | 0.35% | 8.55 | 8.72 | 113048 | 9756.75 | 0.87% |
| 2025-03-21 | 8.76 | 8.65 | -0.11 | -1.26% | 8.61 | 8.79 | 98470 | 8563.18 | 0.76% |
| 2025-03-20 | 8.74 | 8.76 | 0.00 | 0.00% | 8.70 | 8.83 | 106666 | 9369.70 | 0.82% |
| 2025-03-19 | 8.83 | 8.76 | -0.04 | -0.45% | 8.71 | 8.97 | 147094 | 12990.56 | 1.14% |
| 2025-03-18 | 8.87 | 8.80 | -0.06 | -0.68% | 8.75 | 8.88 | 105551 | 9291.67 | 0.82% |
| 2025-03-17 | 8.80 | 8.86 | 0.00 | 0.00% | 8.77 | 8.94 | 217341 | 19220.86 | 1.68% |
| 2025-03-14 | 8.61 | 8.86 | 0.23 | 2.67% | 8.54 | 8.91 | 205464 | 17948.35 | 1.59% |
| 2025-03-13 | 8.67 | 8.63 | -0.04 | -0.46% | 8.53 | 8.69 | 101503 | 8723.61 | 0.79% |
| 2025-03-12 | 8.56 | 8.67 | 0.11 | 1.29% | 8.53 | 8.84 | 167699 | 14582.66 | 1.30% |
| 2025-03-11 | 8.42 | 8.56 | 0.08 | 0.94% | 8.36 | 8.57 | 110370 | 9350.65 | 0.85% |
| 2025-03-10 | 8.64 | 8.48 | -0.17 | -1.97% | 8.47 | 8.68 | 164038 | 14014.42 | 1.27% |
| 2025-03-07 | 8.67 | 8.65 | -0.03 | -0.35% | 8.61 | 8.76 | 112916 | 9804.92 | 0.87% |
| 2025-03-06 | 8.75 | 8.68 | -0.06 | -0.69% | 8.63 | 8.76 | 168528 | 14629.50 | 1.30% |
| 2025-03-05 | 8.92 | 8.74 | -0.19 | -2.13% | 8.67 | 8.96 | 151387 | 13254.60 | 1.17% |
| 2025-03-04 | 8.88 | 8.93 | 0.08 | 0.90% | 8.80 | 8.99 | 124217 | 11057.83 | 0.96% |
| 2025-03-03 | 8.84 | 8.85 | 0.04 | 0.45% | 8.82 | 8.99 | 120228 | 10713.59 | 0.93% |
| 2025-02-28 | 8.94 | 8.81 | -0.13 | -1.45% | 8.79 | 8.96 | 115444 | 10221.63 | 0.89% |
| 2025-02-27 | 9.01 | 8.94 | -0.08 | -0.89% | 8.83 | 9.04 | 127864 | 11433.48 | 0.99% |
| 2025-02-26 | 8.87 | 9.02 | 0.16 | 1.81% | 8.87 | 9.03 | 145130 | 13027.27 | 1.12% |
| 2025-02-25 | 8.93 | 8.86 | -0.16 | -1.77% | 8.80 | 9.08 | 172108 | 15330.52 | 1.33% |
| 2025-02-24 | 9.10 | 9.02 | -0.03 | -0.33% | 8.90 | 9.14 | 215784 | 19454.91 | 1.67% |
| 2025-02-21 | 9.10 | 9.05 | -0.01 | -0.11% | 8.97 | 9.22 | 281630 | 25636.94 | 2.18% |
| 2025-02-20 | 8.82 | 9.06 | 0.24 | 2.72% | 8.73 | 9.18 | 303726 | 27330.37 | 2.35% |
| 2025-02-19 | 8.71 | 8.82 | 0.10 | 1.15% | 8.66 | 8.86 | 138585 | 12137.33 | 1.07% |
| 2025-02-18 | 8.87 | 8.72 | -0.15 | -1.69% | 8.65 | 8.98 | 175938 | 15510.40 | 1.36% |
| 2025-02-17 | 8.87 | 8.87 | 0.00 | 0.00% | 8.79 | 8.98 | 177330 | 15731.12 | 1.37% |
| 2025-02-14 | 9.00 | 8.87 | -0.08 | -0.89% | 8.77 | 9.05 | 186183 | 16537.86 | 1.44% |
| 2025-02-13 | 8.97 | 8.95 | -0.07 | -0.78% | 8.89 | 9.05 | 233209 | 20909.68 | 1.80% |
| 2025-02-12 | 8.60 | 9.02 | 0.35 | 4.04% | 8.60 | 9.28 | 732816 | 66483.85 | 5.67% |
| 2025-02-11 | 8.22 | 8.67 | 0.48 | 5.86% | 8.07 | 8.75 | 405828 | 34555.89 | 3.14% |
| 2025-02-10 | 8.30 | 8.19 | -0.10 | -1.21% | 8.18 | 8.33 | 99950 | 8210.34 | 0.77% |
| 2025-02-07 | 8.08 | 8.29 | 0.21 | 2.60% | 8.03 | 8.34 | 150774 | 12402.29 | 1.17% |
| 2025-02-06 | 7.92 | 8.08 | 0.12 | 1.51% | 7.89 | 8.09 | 100004 | 8016.47 | 0.77% |
| 2025-02-05 | 8.08 | 7.96 | -0.06 | -0.75% | 7.94 | 8.10 | 103407 | 8274.09 | 0.80% |
| 2025-01-27 | 7.91 | 8.02 | -0.01 | -0.12% | 7.90 | 8.18 | 146358 | 11790.07 | 1.13% |
| 2025-01-24 | 7.96 | 8.03 | 0.07 | 0.88% | 7.92 | 8.04 | 64006 | 5118.19 | 0.50% |
| 2025-01-23 | 8.03 | 7.96 | -0.02 | -0.25% | 7.95 | 8.11 | 69797 | 5607.99 | 0.54% |
| 2025-01-22 | 8.00 | 7.98 | -0.04 | -0.50% | 7.92 | 8.03 | 43671 | 3478.03 | 0.34% |
| 2025-01-21 | 8.12 | 8.02 | -0.10 | -1.23% | 7.95 | 8.15 | 64769 | 5190.22 | 0.50% |
| 2025-01-20 | 8.12 | 8.12 | 0.04 | 0.50% | 8.04 | 8.17 | 82625 | 6693.84 | 0.64% |
| 2025-01-17 | 7.96 | 8.08 | 0.11 | 1.38% | 7.90 | 8.09 | 87346 | 7011.50 | 0.68% |
| 2025-01-16 | 7.96 | 7.97 | 0.02 | 0.25% | 7.93 | 8.12 | 88672 | 7117.53 | 0.69% |
| 2025-01-15 | 8.01 | 7.95 | -0.09 | -1.12% | 7.90 | 8.02 | 80980 | 6438.18 | 0.63% |
| 2025-01-14 | 7.90 | 8.04 | 0.14 | 1.77% | 7.85 | 8.07 | 125051 | 9984.04 | 0.97% |
| 2025-01-13 | 7.77 | 7.90 | 0.12 | 1.54% | 7.73 | 7.91 | 92848 | 7273.96 | 0.72% |
| 2025-01-10 | 8.00 | 7.78 | -0.21 | -2.63% | 7.78 | 8.02 | 103524 | 8137.07 | 0.80% |
| 2025-01-09 | 8.00 | 7.99 | -0.03 | -0.37% | 7.93 | 8.16 | 106346 | 8558.25 | 0.82% |
| 2025-01-08 | 8.40 | 8.02 | -0.42 | -4.98% | 7.95 | 8.42 | 245902 | 19907.07 | 1.90% |
| 2025-01-07 | 8.59 | 8.44 | -0.16 | -1.86% | 8.26 | 8.64 | 161198 | 13541.72 | 1.25% |
| 2025-01-06 | 8.63 | 8.60 | -0.11 | -1.26% | 8.50 | 8.79 | 134144 | 11612.54 | 1.04% |
| 2025-01-03 | 8.70 | 8.71 | 0.03 | 0.35% | 8.60 | 8.97 | 176784 | 15577.87 | 1.37% |
| 2025-01-02 | 8.79 | 8.68 | -0.10 | -1.14% | 8.57 | 8.87 | 135147 | 11800.55 | 1.05% |
| 2024-12-31 | 8.94 | 8.78 | -0.15 | -1.68% | 8.77 | 9.05 | 119790 | 10668.68 | 0.93% |
| 2024-12-30 | 8.98 | 8.93 | -0.06 | -0.67% | 8.88 | 9.09 | 129545 | 11604.81 | 1.00% |
| 2024-12-27 | 9.02 | 8.99 | 0.00 | 0.00% | 8.91 | 9.08 | 112884 | 10136.67 | 0.87% |
| 2024-12-26 | 8.88 | 8.99 | 0.12 | 1.35% | 8.83 | 9.14 | 197535 | 17811.00 | 1.53% |
| 2024-12-25 | 8.80 | 8.87 | 0.08 | 0.91% | 8.69 | 8.96 | 168844 | 14912.05 | 1.31% |
| 2024-12-24 | 8.60 | 8.79 | 0.17 | 1.97% | 8.60 | 8.84 | 138482 | 12098.98 | 1.07% |
| 2024-12-23 | 8.54 | 8.62 | 0.03 | 0.35% | 8.53 | 8.79 | 136142 | 11834.67 | 1.05% |
| 2024-12-20 | 8.62 | 8.59 | -0.03 | -0.35% | 8.52 | 8.63 | 85253 | 7319.99 | 0.66% |
| 2024-12-19 | 8.51 | 8.62 | 0.05 | 0.58% | 8.43 | 8.64 | 107537 | 9166.91 | 0.83% |
| 2024-12-18 | 8.60 | 8.57 | -0.01 | -0.12% | 8.55 | 8.65 | 63675 | 5478.01 | 0.49% |
| 2024-12-17 | 8.68 | 8.58 | -0.14 | -1.61% | 8.51 | 8.72 | 117385 | 10101.31 | 0.91% |
| 2024-12-16 | 8.74 | 8.72 | -0.01 | -0.11% | 8.65 | 8.79 | 94082 | 8188.01 | 0.73% |
| 2024-12-13 | 8.88 | 8.73 | -0.19 | -2.13% | 8.66 | 8.89 | 144085 | 12607.97 | 1.11% |
| 2024-12-12 | 8.98 | 8.92 | -0.06 | -0.67% | 8.86 | 8.99 | 157530 | 14028.67 | 1.22% |
| 2024-12-11 | 8.96 | 8.98 | -0.01 | -0.11% | 8.95 | 9.10 | 166919 | 15032.00 | 1.29% |
| 2024-12-10 | 9.18 | 8.99 | -0.01 | -0.11% | 8.99 | 9.29 | 241879 | 22139.37 | 1.87% |
| 2024-12-09 | 8.94 | 9.00 | 0.05 | 0.56% | 8.90 | 9.06 | 162885 | 14625.78 | 1.26% |
| 2024-12-06 | 8.96 | 8.95 | -0.05 | -0.56% | 8.80 | 9.00 | 187901 | 16737.72 | 1.45% |
| 2024-12-05 | 8.77 | 9.00 | 0.22 | 2.51% | 8.72 | 9.12 | 331496 | 29760.84 | 2.56% |
| 2024-12-04 | 8.88 | 8.78 | -0.12 | -1.35% | 8.75 | 8.89 | 145057 | 12783.35 | 1.12% |
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。
