| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.97 | 10.09 | 0.15 | 1.51% | 9.97 | 10.20 | 160966 | 16302.81 | 1.19% |
| 2025-10-24 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.16 | 108905 | 10847.99 | 0.81% |
| 2025-10-23 | 9.78 | 10.03 | 0.19 | 1.93% | 9.67 | 10.04 | 138460 | 13645.43 | 1.03% |
| 2025-10-22 | 9.85 | 9.84 | -0.02 | -0.20% | 9.75 | 9.91 | 109185 | 10746.80 | 0.81% |
| 2025-10-21 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 131876 | 12968.20 | 0.98% |
| 2025-10-20 | 10.05 | 9.85 | -0.13 | -1.30% | 9.77 | 10.08 | 162170 | 16023.46 | 1.20% |
| 2025-10-17 | 10.14 | 9.98 | -0.14 | -1.38% | 9.97 | 10.35 | 138239 | 13981.96 | 1.02% |
| 2025-10-16 | 10.46 | 10.12 | -0.37 | -3.53% | 10.06 | 10.49 | 315193 | 32002.16 | 2.34% |
| 2025-10-15 | 10.47 | 10.49 | -0.01 | -0.10% | 10.35 | 10.60 | 149584 | 15651.06 | 1.11% |
| 2025-10-14 | 10.86 | 10.50 | -0.36 | -3.31% | 10.45 | 10.99 | 194367 | 20731.36 | 1.44% |
| 2025-10-13 | 10.48 | 10.86 | -0.05 | -0.46% | 10.40 | 10.96 | 256969 | 27771.61 | 1.90% |
| 2025-10-10 | 10.74 | 10.91 | 0.13 | 1.21% | 10.69 | 11.10 | 236582 | 25806.66 | 1.75% |
| 2025-10-09 | 10.68 | 10.78 | 0.09 | 0.84% | 10.46 | 10.80 | 204966 | 21805.35 | 1.52% |
| 2025-09-30 | 10.59 | 10.69 | 0.01 | 0.09% | 10.58 | 10.78 | 138871 | 14822.15 | 1.03% |
| 2025-09-29 | 10.35 | 10.68 | 0.40 | 3.89% | 10.14 | 10.71 | 236114 | 24788.93 | 1.75% |
| 2025-09-26 | 10.13 | 10.28 | 0.13 | 1.28% | 10.10 | 10.52 | 197324 | 20415.40 | 1.46% |
| 2025-09-25 | 10.35 | 10.15 | -0.22 | -2.12% | 10.10 | 10.39 | 159619 | 16320.71 | 1.18% |
| 2025-09-24 | 10.14 | 10.37 | 0.21 | 2.07% | 10.08 | 10.38 | 124911 | 12786.09 | 0.93% |
| 2025-09-23 | 10.42 | 10.16 | -0.30 | -2.87% | 10.05 | 10.48 | 219115 | 22275.69 | 1.62% |
| 2025-09-22 | 10.73 | 10.46 | -0.35 | -3.24% | 10.29 | 10.79 | 231545 | 24216.16 | 1.72% |
| 2025-09-19 | 10.69 | 10.81 | 0.15 | 1.41% | 10.66 | 10.90 | 226866 | 24510.07 | 1.68% |
| 2025-09-18 | 10.76 | 10.66 | -0.09 | -0.84% | 10.50 | 10.99 | 273691 | 29550.37 | 2.03% |
| 2025-09-17 | 10.70 | 10.75 | 0.01 | 0.09% | 10.56 | 10.83 | 287436 | 30737.09 | 2.13% |
| 2025-09-16 | 10.81 | 10.74 | -0.04 | -0.37% | 10.60 | 11.04 | 259012 | 27892.12 | 1.92% |
| 2025-09-15 | 10.99 | 10.78 | -0.25 | -2.27% | 10.77 | 11.00 | 227287 | 24698.74 | 1.68% |
| 2025-09-12 | 11.15 | 11.03 | -0.10 | -0.90% | 10.82 | 11.16 | 284294 | 31161.68 | 2.11% |
| 2025-09-11 | 11.11 | 11.13 | -0.05 | -0.45% | 11.05 | 11.22 | 232542 | 25838.38 | 1.72% |
| 2025-09-10 | 11.40 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 264229 | 29602.64 | 1.96% |
| 2025-09-09 | 11.41 | 11.46 | -0.02 | -0.17% | 11.30 | 11.62 | 328667 | 37685.37 | 2.44% |
| 2025-09-08 | 11.24 | 11.48 | 0.21 | 1.86% | 11.03 | 11.50 | 449994 | 50798.93 | 3.33% |
| 2025-09-05 | 11.01 | 11.27 | 0.41 | 3.78% | 10.97 | 11.42 | 530911 | 59511.59 | 3.93% |
| 2025-09-04 | 10.74 | 10.86 | 0.25 | 2.36% | 10.65 | 11.15 | 581799 | 63723.29 | 4.31% |
| 2025-09-03 | 10.71 | 10.61 | -0.10 | -0.93% | 10.39 | 10.81 | 301857 | 31933.04 | 2.24% |
| 2025-09-02 | 11.25 | 10.71 | -0.63 | -5.56% | 10.55 | 11.38 | 636163 | 68866.55 | 4.71% |
| 2025-09-01 | 10.65 | 11.34 | 0.74 | 6.98% | 10.63 | 11.66 | 896809 | 102430.25 | 6.65% |
| 2025-08-29 | 10.51 | 10.60 | 0.10 | 0.95% | 10.43 | 10.88 | 340791 | 36383.05 | 2.53% |
| 2025-08-28 | 10.42 | 10.50 | 0.06 | 0.57% | 10.25 | 10.55 | 326345 | 33977.10 | 2.42% |
| 2025-08-27 | 10.85 | 10.44 | -0.42 | -3.87% | 10.42 | 10.90 | 303014 | 32343.97 | 2.25% |
| 2025-08-26 | 10.44 | 10.86 | 0.38 | 3.63% | 10.39 | 10.93 | 426108 | 45741.21 | 3.16% |
| 2025-08-25 | 10.48 | 10.48 | 0.15 | 1.45% | 10.30 | 10.56 | 400919 | 41888.50 | 2.97% |
| 2025-08-22 | 10.63 | 10.33 | -0.38 | -3.55% | 10.18 | 10.70 | 500604 | 51890.20 | 3.71% |
| 2025-08-21 | 10.70 | 10.71 | 0.00 | 0.00% | 10.59 | 10.80 | 293947 | 31439.75 | 2.18% |
| 2025-08-20 | 10.23 | 10.71 | 0.43 | 4.18% | 10.13 | 10.83 | 461311 | 48302.71 | 3.42% |
| 2025-08-19 | 9.96 | 10.28 | 0.31 | 3.11% | 9.94 | 10.31 | 366686 | 37273.93 | 2.72% |
| 2025-08-18 | 10.02 | 9.97 | -0.05 | -0.50% | 9.89 | 10.09 | 219157 | 21848.15 | 1.62% |
| 2025-08-15 | 9.66 | 10.02 | 0.35 | 3.62% | 9.63 | 10.02 | 252648 | 25063.43 | 1.87% |
| 2025-08-14 | 10.04 | 9.67 | -0.34 | -3.40% | 9.67 | 10.05 | 278267 | 27352.41 | 2.06% |
| 2025-08-13 | 10.09 | 10.01 | -0.08 | -0.79% | 9.93 | 10.17 | 212036 | 21235.60 | 1.57% |
| 2025-08-12 | 10.00 | 10.09 | -0.07 | -0.69% | 9.98 | 10.12 | 153627 | 15415.82 | 1.14% |
| 2025-08-11 | 10.19 | 10.16 | 0.11 | 1.09% | 10.05 | 10.20 | 192827 | 19527.18 | 1.43% |
| 2025-08-08 | 9.94 | 10.05 | 0.13 | 1.31% | 9.88 | 10.19 | 241901 | 24379.91 | 1.79% |
| 2025-08-07 | 10.21 | 9.92 | -0.30 | -2.94% | 9.91 | 10.23 | 239290 | 23927.32 | 1.77% |
| 2025-08-06 | 9.98 | 10.22 | 0.24 | 2.40% | 9.90 | 10.24 | 295138 | 29826.16 | 2.19% |
| 2025-08-05 | 9.92 | 9.98 | 0.11 | 1.11% | 9.84 | 10.04 | 197199 | 19638.87 | 1.46% |
| 2025-08-04 | 9.99 | 9.87 | -0.13 | -1.30% | 9.80 | 9.99 | 268873 | 26531.80 | 1.99% |
| 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% |
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。
