| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.00 | 19.52 | 0.27 | 1.40% | 18.97 | 19.60 | 178261 | 34574.45 | 0.58% |
| 2025-10-30 | 19.15 | 19.25 | 0.10 | 0.52% | 18.80 | 19.30 | 167912 | 32048.15 | 0.55% |
| 2025-10-29 | 18.33 | 19.15 | 0.78 | 4.25% | 18.25 | 19.15 | 234151 | 43880.02 | 0.76% |
| 2025-10-28 | 18.45 | 18.37 | -0.05 | -0.27% | 18.28 | 18.50 | 68478 | 12565.19 | 0.22% |
| 2025-10-27 | 18.48 | 18.42 | -0.05 | -0.27% | 18.35 | 18.59 | 77752 | 14351.11 | 0.25% |
| 2025-10-24 | 18.48 | 18.47 | -0.04 | -0.22% | 18.35 | 18.50 | 68021 | 12534.84 | 0.22% |
| 2025-10-23 | 18.37 | 18.51 | 0.14 | 0.76% | 18.31 | 18.54 | 78285 | 14461.65 | 0.25% |
| 2025-10-22 | 18.44 | 18.37 | -0.07 | -0.38% | 18.32 | 18.53 | 47896 | 8809.70 | 0.16% |
| 2025-10-21 | 18.53 | 18.44 | -0.09 | -0.49% | 18.36 | 18.60 | 55705 | 10271.89 | 0.18% |
| 2025-10-20 | 18.42 | 18.53 | 0.11 | 0.60% | 18.06 | 18.54 | 74007 | 13558.34 | 0.24% |
| 2025-10-17 | 18.50 | 18.42 | -0.13 | -0.70% | 18.38 | 18.62 | 56277 | 10394.99 | 0.18% |
| 2025-10-16 | 18.46 | 18.55 | 0.07 | 0.38% | 18.36 | 18.56 | 57460 | 10605.86 | 0.19% |
| 2025-10-15 | 18.56 | 18.66 | 0.10 | 0.54% | 18.42 | 18.68 | 72866 | 13539.00 | 0.24% |
| 2025-10-14 | 18.51 | 18.56 | 0.05 | 0.27% | 18.35 | 18.72 | 112685 | 20931.70 | 0.37% |
| 2025-10-13 | 18.58 | 18.51 | -0.22 | -1.17% | 18.24 | 18.62 | 95834 | 17669.45 | 0.31% |
| 2025-10-10 | 18.37 | 18.73 | 0.30 | 1.63% | 18.36 | 18.91 | 147410 | 27598.46 | 0.48% |
| 2025-10-09 | 17.97 | 18.43 | 0.45 | 2.50% | 17.96 | 18.43 | 113567 | 20757.86 | 0.37% |
| 2025-09-30 | 18.08 | 17.98 | -0.11 | -0.61% | 17.94 | 18.08 | 61172 | 11008.08 | 0.20% |
| 2025-09-29 | 18.16 | 18.09 | -0.06 | -0.33% | 17.95 | 18.16 | 77884 | 14020.69 | 0.25% |
| 2025-09-26 | 18.10 | 18.15 | 0.06 | 0.33% | 17.92 | 18.21 | 46660 | 8455.68 | 0.15% |
| 2025-09-25 | 18.31 | 18.09 | -0.16 | -0.88% | 18.06 | 18.32 | 64836 | 11743.90 | 0.21% |
| 2025-09-24 | 18.19 | 18.25 | 0.06 | 0.33% | 18.12 | 18.46 | 70977 | 12969.27 | 0.23% |
| 2025-09-23 | 18.11 | 18.19 | 0.08 | 0.44% | 17.98 | 18.23 | 62034 | 11219.29 | 0.20% |
| 2025-09-22 | 18.23 | 18.11 | -0.21 | -1.15% | 17.98 | 18.24 | 73928 | 13360.40 | 0.24% |
| 2025-09-19 | 18.13 | 18.32 | 0.16 | 0.88% | 17.93 | 18.35 | 84203 | 15296.81 | 0.27% |
| 2025-09-18 | 18.52 | 18.16 | -0.35 | -1.89% | 18.06 | 18.55 | 91605 | 16712.29 | 0.30% |
| 2025-09-17 | 18.88 | 18.51 | -0.37 | -1.96% | 18.47 | 18.95 | 80371 | 14987.67 | 0.26% |
| 2025-09-16 | 19.02 | 18.88 | -0.10 | -0.53% | 18.74 | 19.18 | 50670 | 9553.43 | 0.16% |
| 2025-09-15 | 19.13 | 18.98 | -0.15 | -0.78% | 18.95 | 19.22 | 56898 | 10864.45 | 0.18% |
| 2025-09-12 | 19.04 | 19.13 | 0.17 | 0.90% | 18.96 | 19.32 | 90067 | 17249.85 | 0.29% |
| 2025-09-11 | 18.97 | 18.96 | 0.04 | 0.21% | 18.86 | 19.12 | 75724 | 14376.79 | 0.25% |
| 2025-09-10 | 18.90 | 18.92 | -0.07 | -0.37% | 18.85 | 19.10 | 98175 | 18665.70 | 0.32% |
| 2025-09-09 | 18.50 | 18.99 | 0.40 | 2.15% | 18.49 | 19.01 | 121247 | 22800.92 | 0.39% |
| 2025-09-08 | 18.16 | 18.59 | 0.46 | 2.54% | 18.05 | 18.78 | 121095 | 22391.96 | 0.39% |
| 2025-09-05 | 18.18 | 18.13 | -0.04 | -0.22% | 17.92 | 18.21 | 78799 | 14236.77 | 0.26% |
| 2025-09-04 | 18.30 | 18.17 | -0.22 | -1.20% | 18.05 | 18.33 | 73697 | 13384.33 | 0.24% |
| 2025-09-03 | 18.75 | 18.39 | -0.32 | -1.71% | 18.28 | 18.77 | 107576 | 19801.10 | 0.35% |
| 2025-09-02 | 18.72 | 18.71 | -0.05 | -0.27% | 18.67 | 18.91 | 81530 | 15313.34 | 0.27% |
| 2025-09-01 | 18.82 | 18.76 | -0.04 | -0.21% | 18.57 | 18.91 | 102287 | 19132.45 | 0.33% |
| 2025-08-29 | 18.75 | 18.80 | 0.00 | 0.00% | 18.70 | 18.93 | 76757 | 14445.79 | 0.25% |
| 2025-08-28 | 18.89 | 18.80 | 0.24 | 1.29% | 18.55 | 19.20 | 123524 | 23254.34 | 0.40% |
| 2025-08-27 | 18.81 | 18.56 | -0.30 | -1.59% | 18.55 | 18.85 | 73694 | 13781.90 | 0.24% |
| 2025-08-26 | 18.80 | 18.86 | 0.07 | 0.37% | 18.63 | 18.99 | 107039 | 20149.96 | 0.35% |
| 2025-08-25 | 18.65 | 18.79 | 0.14 | 0.75% | 18.65 | 18.85 | 70926 | 13306.58 | 0.23% |
| 2025-08-22 | 18.74 | 18.65 | -0.08 | -0.43% | 18.54 | 18.74 | 80292 | 14939.70 | 0.26% |
| 2025-08-21 | 18.69 | 18.73 | 0.03 | 0.16% | 18.61 | 18.80 | 49967 | 9357.74 | 0.16% |
| 2025-08-20 | 18.62 | 18.70 | 0.00 | 0.00% | 18.46 | 18.70 | 67069 | 12470.29 | 0.22% |
| 2025-08-19 | 18.78 | 18.70 | -0.08 | -0.43% | 18.62 | 18.82 | 65544 | 12236.03 | 0.21% |
| 2025-08-18 | 18.93 | 18.78 | -0.09 | -0.48% | 18.72 | 19.04 | 86599 | 16283.05 | 0.28% |
| 2025-08-15 | 18.90 | 18.87 | 0.02 | 0.11% | 18.70 | 19.11 | 79659 | 15034.45 | 0.28% |
| 2025-08-14 | 18.86 | 18.85 | -0.01 | -0.05% | 18.85 | 19.38 | 58976 | 11186.18 | 0.21% |
| 2025-08-13 | 19.09 | 18.86 | -0.22 | -1.15% | 18.85 | 19.12 | 58642 | 11094.70 | 0.21% |
| 2025-08-12 | 18.76 | 19.08 | 0.35 | 1.87% | 18.73 | 19.17 | 82067 | 15627.64 | 0.29% |
| 2025-08-11 | 19.00 | 18.73 | -0.20 | -1.06% | 18.70 | 19.00 | 67434 | 12660.35 | 0.24% |
| 2025-08-08 | 18.60 | 18.93 | 0.30 | 1.61% | 18.59 | 18.94 | 85139 | 16039.48 | 0.30% |
| 2025-08-07 | 18.81 | 18.63 | -0.22 | -1.17% | 18.62 | 18.98 | 70606 | 13201.78 | 0.25% |
| 2025-08-06 | 18.75 | 18.85 | 0.02 | 0.11% | 18.50 | 18.93 | 137535 | 25678.76 | 0.49% |
| 2025-08-05 | 18.67 | 18.83 | 0.17 | 0.91% | 18.60 | 18.83 | 74154 | 13887.16 | 0.26% |
| 2025-08-04 | 18.48 | 18.66 | 0.12 | 0.65% | 18.43 | 18.70 | 47255 | 8799.92 | 0.17% |
| 2025-08-01 | 18.39 | 18.54 | 0.11 | 0.60% | 18.39 | 18.72 | 56806 | 10536.84 | 0.20% |
| 2025-07-31 | 18.60 | 18.43 | -0.22 | -1.18% | 18.38 | 18.60 | 50411 | 9296.16 | 0.18% |
| 2025-07-30 | 18.47 | 18.65 | 0.20 | 1.08% | 18.46 | 18.74 | 48055 | 8944.07 | 0.17% |
| 2025-07-29 | 18.66 | 18.45 | -0.21 | -1.13% | 18.35 | 18.67 | 59570 | 10989.48 | 0.21% |
| 2025-07-28 | 18.49 | 18.66 | 0.16 | 0.86% | 18.45 | 18.80 | 87897 | 16430.03 | 0.31% |
| 2025-07-25 | 18.52 | 18.50 | -0.02 | -0.11% | 18.42 | 18.67 | 55476 | 10274.59 | 0.20% |
| 2025-07-24 | 18.45 | 18.52 | 0.07 | 0.38% | 18.35 | 18.55 | 55175 | 10182.98 | 0.20% |
| 2025-07-23 | 18.80 | 18.45 | -0.25 | -1.34% | 18.45 | 18.88 | 78467 | 14598.36 | 0.28% |
| 2025-07-22 | 18.81 | 18.70 | -0.05 | -0.27% | 18.35 | 18.81 | 82560 | 15334.43 | 0.29% |
| 2025-07-21 | 19.68 | 19.78 | 0.16 | 0.82% | 19.62 | 19.81 | 71712 | 14150.88 | 0.25% |
| 2025-07-18 | 19.65 | 19.62 | 0.01 | 0.05% | 19.42 | 19.78 | 67918 | 13327.75 | 0.24% |
| 2025-07-17 | 19.60 | 19.61 | 0.00 | 0.00% | 19.55 | 19.68 | 43998 | 8629.85 | 0.16% |
| 2025-07-16 | 19.57 | 19.61 | 0.12 | 0.62% | 19.49 | 19.68 | 52199 | 10235.59 | 0.19% |
| 2025-07-15 | 19.27 | 19.49 | 0.19 | 0.98% | 19.25 | 19.53 | 52419 | 10189.48 | 0.19% |
| 2025-07-14 | 19.21 | 19.30 | 0.16 | 0.84% | 19.17 | 19.43 | 58272 | 11262.29 | 0.21% |
| 2025-07-11 | 19.15 | 19.14 | 0.00 | 0.00% | 19.11 | 19.31 | 93170 | 17883.44 | 0.33% |
| 2025-07-10 | 19.25 | 19.14 | -0.06 | -0.31% | 19.14 | 19.36 | 49637 | 9529.12 | 0.18% |
| 2025-07-09 | 19.50 | 19.20 | -0.30 | -1.54% | 19.18 | 19.59 | 73557 | 14212.54 | 0.26% |
| 2025-07-08 | 19.82 | 19.50 | -0.32 | -1.61% | 19.48 | 19.95 | 58808 | 11536.07 | 0.21% |
| 2025-07-07 | 19.70 | 19.82 | 0.19 | 0.97% | 19.52 | 19.85 | 55018 | 10844.22 | 0.20% |
| 2025-07-04 | 19.93 | 19.63 | -0.26 | -1.31% | 19.54 | 20.02 | 80377 | 15851.33 | 0.28% |
新奥股份(600803)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。
