| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.42 | 21.65 | -1.22 | -5.33% | 21.27 | 22.55 | 335985 | 72648.27 | 1.09% |
| 2026-03-24 | 22.60 | 22.87 | -0.20 | -0.87% | 22.60 | 23.18 | 168904 | 38630.22 | 0.55% |
| 2026-03-23 | 23.70 | 23.07 | -0.56 | -2.37% | 22.94 | 23.70 | 210827 | 48901.80 | 0.69% |
| 2026-03-20 | 22.77 | 23.63 | 0.62 | 2.69% | 22.10 | 24.00 | 299897 | 69791.36 | 0.98% |
| 2026-03-19 | 22.53 | 23.01 | 0.99 | 4.50% | 22.06 | 23.42 | 266664 | 61189.57 | 0.87% |
| 2026-03-18 | 22.45 | 22.02 | -0.44 | -1.96% | 21.83 | 22.46 | 127922 | 28234.91 | 0.42% |
| 2026-03-17 | 22.80 | 22.46 | -0.32 | -1.40% | 22.31 | 23.06 | 123108 | 27798.64 | 0.40% |
| 2026-03-16 | 22.98 | 22.78 | 0.12 | 0.53% | 22.51 | 23.16 | 181820 | 41556.25 | 0.59% |
| 2026-03-13 | 22.27 | 22.66 | 0.37 | 1.66% | 22.10 | 23.39 | 260647 | 59551.73 | 0.85% |
| 2026-03-12 | 21.64 | 22.29 | 1.00 | 4.70% | 21.32 | 22.44 | 271654 | 59670.48 | 0.88% |
| 2026-03-11 | 20.94 | 21.29 | 0.19 | 0.90% | 20.56 | 21.43 | 192683 | 40412.24 | 0.63% |
| 2026-03-10 | 21.00 | 21.10 | -0.70 | -3.21% | 20.69 | 21.40 | 247968 | 52005.46 | 0.81% |
| 2026-03-09 | 22.89 | 21.80 | 0.48 | 2.25% | 21.40 | 23.01 | 456799 | 101446.22 | 1.49% |
| 2026-03-06 | 21.20 | 21.32 | -0.31 | -1.43% | 21.01 | 21.68 | 223788 | 47619.66 | 0.73% |
| 2026-03-05 | 21.90 | 21.63 | -1.37 | -5.96% | 21.25 | 22.74 | 341194 | 74279.84 | 1.11% |
| 2026-03-04 | 24.55 | 23.00 | -1.05 | -4.37% | 21.65 | 24.55 | 391992 | 88195.53 | 1.28% |
| 2026-03-03 | 22.73 | 24.05 | 2.19 | 10.02% | 22.34 | 24.05 | 649524 | 150817.53 | 2.11% |
| 2026-03-02 | 21.00 | 21.86 | 1.47 | 7.21% | 20.45 | 21.86 | 313867 | 65881.31 | 1.02% |
| 2026-02-27 | 19.87 | 20.39 | 0.60 | 3.03% | 19.80 | 20.47 | 138800 | 28131.78 | 0.45% |
| 2026-02-26 | 19.83 | 19.79 | 0.04 | 0.20% | 19.66 | 19.89 | 47689 | 9417.67 | 0.16% |
| 2026-02-25 | 19.92 | 19.75 | -0.17 | -0.85% | 19.72 | 20.04 | 69311 | 13765.57 | 0.23% |
| 2026-02-24 | 19.23 | 19.92 | 0.83 | 4.35% | 19.17 | 20.01 | 151354 | 29740.87 | 0.49% |
| 2026-02-13 | 19.28 | 19.09 | -0.14 | -0.73% | 19.06 | 19.28 | 58872 | 11261.87 | 0.19% |
| 2026-02-12 | 19.63 | 19.23 | -0.34 | -1.74% | 19.16 | 19.65 | 71655 | 13846.88 | 0.23% |
| 2026-02-11 | 19.61 | 19.57 | 0.09 | 0.46% | 19.44 | 19.65 | 46782 | 9156.28 | 0.15% |
| 2026-02-10 | 19.64 | 19.48 | -0.10 | -0.51% | 19.39 | 19.64 | 63080 | 12281.54 | 0.21% |
| 2026-02-09 | 19.67 | 19.58 | -0.09 | -0.46% | 19.56 | 19.76 | 66119 | 12975.89 | 0.22% |
| 2026-02-06 | 19.80 | 19.67 | -0.16 | -0.81% | 19.64 | 20.00 | 74417 | 14748.41 | 0.24% |
| 2026-02-05 | 19.59 | 19.83 | 0.23 | 1.17% | 19.50 | 19.86 | 87147 | 17210.40 | 0.28% |
| 2026-02-04 | 19.23 | 19.60 | 0.41 | 2.14% | 19.18 | 19.63 | 82407 | 16049.92 | 0.27% |
| 2026-02-03 | 19.36 | 19.19 | 0.03 | 0.16% | 19.09 | 19.38 | 80621 | 15474.55 | 0.26% |
| 2026-02-02 | 19.78 | 19.16 | -0.35 | -1.79% | 19.12 | 19.80 | 119550 | 23210.90 | 0.39% |
| 2026-01-30 | 19.48 | 19.51 | 0.04 | 0.21% | 19.40 | 19.94 | 105180 | 20641.49 | 0.34% |
| 2026-01-29 | 19.67 | 19.47 | -0.04 | -0.21% | 19.20 | 19.68 | 130189 | 25327.39 | 0.42% |
| 2026-01-28 | 19.34 | 19.51 | 0.17 | 0.88% | 19.11 | 19.60 | 124511 | 24100.20 | 0.41% |
| 2026-01-27 | 19.79 | 19.34 | -0.28 | -1.43% | 19.32 | 19.88 | 93995 | 18398.85 | 0.31% |
| 2026-01-26 | 19.85 | 19.62 | -0.03 | -0.15% | 19.45 | 19.85 | 118485 | 23251.89 | 0.39% |
| 2026-01-23 | 20.15 | 19.65 | -0.51 | -2.53% | 19.61 | 20.15 | 144059 | 28530.15 | 0.47% |
| 2026-01-22 | 19.72 | 20.16 | 0.55 | 2.80% | 19.72 | 20.27 | 150386 | 30211.43 | 0.49% |
| 2026-01-21 | 20.00 | 19.61 | -0.29 | -1.46% | 19.56 | 20.00 | 79835 | 15763.09 | 0.26% |
| 2026-01-20 | 19.92 | 19.90 | 0.08 | 0.40% | 19.70 | 20.05 | 72463 | 14377.12 | 0.24% |
| 2026-01-19 | 19.37 | 19.82 | 0.45 | 2.32% | 19.31 | 19.89 | 100790 | 19802.84 | 0.33% |
| 2026-01-16 | 19.89 | 19.37 | -0.47 | -2.37% | 19.21 | 19.92 | 147969 | 28826.55 | 0.48% |
| 2026-01-15 | 19.75 | 19.84 | -0.06 | -0.30% | 19.74 | 20.02 | 78173 | 15529.75 | 0.25% |
| 2026-01-14 | 20.09 | 19.90 | -0.19 | -0.95% | 19.80 | 20.09 | 74986 | 14958.52 | 0.24% |
| 2026-01-13 | 19.97 | 20.09 | 0.13 | 0.65% | 19.93 | 20.35 | 80994 | 16310.85 | 0.26% |
| 2026-01-12 | 19.94 | 19.96 | 0.05 | 0.25% | 19.79 | 19.96 | 63976 | 12725.34 | 0.21% |
| 2026-01-09 | 20.15 | 19.91 | -0.22 | -1.09% | 19.86 | 20.19 | 88708 | 17708.97 | 0.29% |
| 2026-01-08 | 20.07 | 20.13 | 0.06 | 0.30% | 20.02 | 20.22 | 53044 | 10663.29 | 0.17% |
| 2026-01-07 | 20.35 | 20.07 | -0.26 | -1.28% | 20.03 | 20.48 | 123124 | 24786.59 | 0.40% |
| 2026-01-06 | 20.62 | 20.33 | -0.31 | -1.50% | 20.30 | 20.62 | 87709 | 17896.90 | 0.29% |
| 2026-01-05 | 20.75 | 20.64 | -0.12 | -0.58% | 20.41 | 20.76 | 68564 | 14155.44 | 0.22% |
| 2025-12-31 | 20.58 | 20.76 | 0.00 | 0.00% | 20.58 | 21.16 | 48383 | 10063.11 | 0.16% |
| 2025-12-30 | 20.81 | 20.76 | -0.04 | -0.19% | 20.63 | 20.92 | 45515 | 9445.69 | 0.15% |
| 2025-12-29 | 21.02 | 20.80 | -0.13 | -0.62% | 20.61 | 21.05 | 59603 | 12440.22 | 0.19% |
| 2025-12-26 | 20.99 | 20.93 | -0.09 | -0.43% | 20.75 | 21.10 | 53331 | 11156.72 | 0.17% |
| 2025-12-25 | 20.76 | 21.02 | 0.26 | 1.25% | 20.70 | 21.03 | 52209 | 10932.50 | 0.17% |
| 2025-12-24 | 20.74 | 20.76 | 0.02 | 0.10% | 20.35 | 20.90 | 70052 | 14515.03 | 0.23% |
| 2025-12-23 | 21.46 | 20.74 | -0.79 | -3.67% | 20.64 | 21.55 | 114077 | 23911.71 | 0.37% |
| 2025-12-22 | 22.12 | 21.53 | -0.61 | -2.76% | 21.48 | 22.22 | 103049 | 22329.27 | 0.34% |
| 2025-12-19 | 22.49 | 22.14 | -0.21 | -0.94% | 22.13 | 22.71 | 54302 | 12118.10 | 0.18% |
| 2025-12-18 | 22.23 | 22.35 | -0.37 | -1.63% | 22.03 | 22.53 | 66501 | 14853.85 | 0.22% |
| 2025-12-17 | 22.52 | 22.72 | 0.21 | 0.93% | 22.38 | 22.80 | 64580 | 14600.54 | 0.21% |
| 2025-12-16 | 22.03 | 22.51 | 0.41 | 1.86% | 22.01 | 22.74 | 80434 | 18042.02 | 0.26% |
| 2025-12-15 | 21.88 | 22.10 | 0.25 | 1.14% | 21.57 | 22.31 | 100400 | 22173.99 | 0.33% |
| 2025-12-12 | 22.19 | 21.85 | -0.34 | -1.53% | 21.73 | 22.41 | 241724 | 53409.73 | 0.79% |
| 2025-12-11 | 21.71 | 22.19 | 0.48 | 2.21% | 21.69 | 22.46 | 117074 | 25978.94 | 0.38% |
| 2025-12-10 | 21.25 | 21.71 | 0.25 | 1.16% | 21.25 | 21.85 | 100715 | 21838.60 | 0.33% |
| 2025-12-09 | 21.53 | 21.46 | -0.07 | -0.33% | 21.28 | 21.73 | 68666 | 14764.61 | 0.22% |
| 2025-12-08 | 21.54 | 21.53 | 0.05 | 0.23% | 21.05 | 21.66 | 80790 | 17294.19 | 0.26% |
| 2025-12-05 | 21.55 | 21.48 | -0.22 | -1.01% | 21.36 | 21.85 | 86060 | 18525.00 | 0.28% |
| 2025-12-04 | 22.12 | 21.70 | -0.32 | -1.45% | 21.62 | 22.19 | 68524 | 14967.08 | 0.22% |
| 2025-12-03 | 21.76 | 22.02 | 0.26 | 1.19% | 21.63 | 22.15 | 67803 | 14886.28 | 0.22% |
| 2025-12-02 | 22.13 | 21.76 | -0.21 | -0.96% | 21.65 | 22.20 | 92055 | 20099.28 | 0.30% |
| 2025-12-01 | 21.79 | 21.97 | 0.67 | 3.15% | 21.51 | 22.29 | 173367 | 38116.24 | 0.56% |
| 2025-11-28 | 21.39 | 21.30 | 0.04 | 0.19% | 21.13 | 21.59 | 116638 | 24915.54 | 0.38% |
| 2025-11-27 | 20.93 | 21.26 | 0.27 | 1.29% | 20.82 | 21.40 | 146576 | 31120.10 | 0.48% |
| 2025-11-26 | 20.76 | 20.99 | 0.22 | 1.06% | 20.69 | 21.32 | 112514 | 23675.99 | 0.37% |
| 2025-11-25 | 20.36 | 20.77 | 0.45 | 2.21% | 20.23 | 20.87 | 123358 | 25523.86 | 0.40% |
| 2025-11-24 | 20.39 | 20.32 | 0.02 | 0.10% | 20.04 | 20.77 | 236321 | 47948.43 | 0.77% |
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。
