| 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 | 19.17 | 19.87 | 0.63 | 3.27% | 19.04 | 19.94 | 129153 | 25341.66 | 0.45% |
| 2025-04-02 | 19.73 | 19.24 | -0.54 | -2.73% | 19.21 | 19.77 | 115072 | 22318.66 | 0.41% |
| 2025-04-01 | 19.60 | 19.78 | 0.19 | 0.97% | 19.40 | 19.79 | 64287 | 12631.70 | 0.23% |
| 2025-03-31 | 19.96 | 19.59 | -0.35 | -1.76% | 19.42 | 20.34 | 147519 | 29214.78 | 0.52% |
| 2025-03-28 | 19.90 | 19.94 | 0.02 | 0.10% | 19.19 | 20.16 | 168010 | 32906.73 | 0.59% |
| 2025-03-27 | 19.60 | 19.92 | 0.27 | 1.37% | 18.60 | 20.63 | 363533 | 72264.88 | 1.28% |
| 2025-03-18 | 19.63 | 19.65 | -0.03 | -0.15% | 19.49 | 19.71 | 56065 | 10992.10 | 0.20% |
| 2025-03-17 | 19.31 | 19.68 | 0.33 | 1.71% | 19.31 | 19.78 | 92715 | 18139.44 | 0.33% |
| 2025-03-14 | 19.36 | 19.35 | -0.03 | -0.15% | 19.26 | 19.58 | 100723 | 19505.41 | 0.35% |
| 2025-03-13 | 19.23 | 19.38 | 0.10 | 0.52% | 19.22 | 19.58 | 68236 | 13270.23 | 0.24% |
| 2025-03-12 | 19.67 | 19.28 | -0.41 | -2.08% | 19.22 | 19.69 | 70164 | 13563.26 | 0.25% |
| 2025-03-11 | 19.19 | 19.69 | 0.43 | 2.23% | 19.08 | 19.69 | 98400 | 19103.99 | 0.35% |
| 2025-03-10 | 19.19 | 19.26 | 0.09 | 0.47% | 19.04 | 19.34 | 65342 | 12526.59 | 0.23% |
| 2025-03-07 | 19.22 | 19.17 | -0.10 | -0.52% | 19.06 | 19.28 | 64946 | 12451.90 | 0.23% |
| 2025-03-06 | 19.47 | 19.27 | -0.31 | -1.58% | 19.22 | 19.66 | 103227 | 19934.67 | 0.36% |
| 2025-03-05 | 19.60 | 19.58 | 0.06 | 0.31% | 19.30 | 19.67 | 52900 | 10300.50 | 0.19% |
| 2025-03-04 | 19.70 | 19.52 | -0.16 | -0.81% | 19.46 | 19.89 | 77288 | 15176.88 | 0.27% |
| 2025-03-03 | 20.02 | 19.68 | -0.59 | -2.91% | 19.58 | 20.02 | 84773 | 16738.26 | 0.30% |
| 2025-02-28 | 19.80 | 20.27 | 0.45 | 2.27% | 19.62 | 20.27 | 112138 | 22417.09 | 0.39% |
| 2025-02-27 | 19.40 | 19.82 | 0.42 | 2.16% | 19.26 | 19.88 | 104532 | 20480.76 | 0.37% |
| 2025-02-26 | 19.30 | 19.40 | 0.24 | 1.25% | 19.08 | 19.50 | 92935 | 17991.35 | 0.33% |
| 2025-02-25 | 19.06 | 19.16 | -0.05 | -0.26% | 19.00 | 19.35 | 74451 | 14296.92 | 0.26% |
| 2025-02-24 | 18.88 | 19.21 | 0.24 | 1.27% | 18.88 | 19.52 | 163747 | 31482.77 | 0.58% |
| 2025-02-21 | 19.23 | 18.97 | -0.16 | -0.84% | 18.84 | 19.25 | 106981 | 20294.62 | 0.38% |
| 2025-02-20 | 19.37 | 19.13 | -0.34 | -1.75% | 19.13 | 19.42 | 93180 | 17949.29 | 0.33% |
| 2025-02-19 | 19.72 | 19.47 | -0.35 | -1.77% | 19.07 | 19.91 | 158607 | 30787.78 | 0.56% |
| 2025-02-18 | 19.20 | 19.82 | 0.78 | 4.10% | 19.15 | 19.97 | 260274 | 51038.76 | 0.92% |
| 2025-02-17 | 19.03 | 19.04 | 0.01 | 0.05% | 18.59 | 19.07 | 124415 | 23411.59 | 0.44% |
| 2025-02-14 | 18.88 | 19.03 | 0.15 | 0.79% | 18.85 | 19.07 | 63636 | 12059.68 | 0.22% |
| 2025-02-13 | 19.01 | 18.88 | -0.14 | -0.74% | 18.88 | 19.10 | 76672 | 14541.09 | 0.27% |
| 2025-02-12 | 19.09 | 19.02 | -0.12 | -0.63% | 18.90 | 19.34 | 79602 | 15178.84 | 0.28% |
| 2025-02-11 | 19.06 | 19.14 | 0.08 | 0.42% | 19.04 | 19.30 | 68994 | 13213.32 | 0.24% |
| 2025-02-10 | 19.28 | 19.06 | -0.25 | -1.29% | 18.97 | 19.33 | 96281 | 18416.71 | 0.34% |
| 2025-02-07 | 19.27 | 19.31 | 0.08 | 0.42% | 19.17 | 19.52 | 106326 | 20605.69 | 0.37% |
| 2025-02-06 | 19.33 | 19.23 | -0.23 | -1.18% | 19.06 | 19.50 | 119903 | 23079.90 | 0.42% |
| 2025-02-05 | 20.23 | 19.46 | -0.98 | -4.79% | 18.88 | 20.37 | 232112 | 44825.18 | 0.82% |
| 2025-01-27 | 20.30 | 20.44 | 0.17 | 0.84% | 20.07 | 20.74 | 113000 | 23196.07 | 0.40% |
| 2025-01-24 | 20.93 | 20.27 | -0.69 | -3.29% | 20.11 | 21.10 | 130116 | 26576.80 | 0.46% |
| 2025-01-23 | 20.60 | 20.96 | 0.36 | 1.75% | 20.60 | 21.22 | 119876 | 25112.50 | 0.42% |
| 2025-01-22 | 19.76 | 20.60 | 1.00 | 5.10% | 19.75 | 20.68 | 196520 | 39914.99 | 0.69% |
| 2025-01-21 | 19.75 | 19.60 | -0.10 | -0.51% | 19.46 | 19.78 | 48999 | 9592.46 | 0.17% |
| 2025-01-20 | 19.83 | 19.70 | -0.07 | -0.35% | 19.62 | 20.05 | 71994 | 14274.77 | 0.25% |
| 2025-01-17 | 19.53 | 19.77 | 0.01 | 0.05% | 19.48 | 19.89 | 62034 | 12247.66 | 0.22% |
| 2025-01-16 | 20.12 | 19.76 | -0.21 | -1.05% | 19.71 | 20.15 | 70041 | 13923.16 | 0.25% |
| 2025-01-15 | 19.83 | 19.97 | 0.00 | 0.00% | 19.65 | 20.41 | 98558 | 19871.49 | 0.35% |
| 2025-01-14 | 19.75 | 19.97 | 0.19 | 0.96% | 19.57 | 19.99 | 65517 | 12992.98 | 0.23% |
| 2025-01-13 | 19.73 | 19.78 | -0.04 | -0.20% | 19.68 | 20.09 | 71249 | 14156.48 | 0.25% |
| 2025-01-10 | 20.00 | 19.82 | 0.14 | 0.71% | 19.46 | 20.01 | 69508 | 13749.56 | 0.24% |
| 2025-01-09 | 20.01 | 19.68 | -0.42 | -2.09% | 19.56 | 20.05 | 75488 | 14898.02 | 0.27% |
| 2025-01-08 | 20.09 | 20.10 | 0.00 | 0.00% | 19.90 | 20.27 | 70382 | 14151.50 | 0.25% |
| 2025-01-07 | 20.72 | 20.10 | -0.61 | -2.95% | 19.98 | 20.78 | 110358 | 22288.22 | 0.39% |
| 2025-01-06 | 21.01 | 20.71 | -0.29 | -1.38% | 20.51 | 21.35 | 128640 | 26684.89 | 0.45% |
| 2025-01-03 | 21.23 | 21.00 | -0.06 | -0.28% | 20.85 | 21.40 | 102281 | 21605.38 | 0.36% |
| 2025-01-02 | 21.67 | 21.06 | -0.62 | -2.86% | 20.93 | 21.82 | 146633 | 31201.76 | 0.52% |
| 2024-12-31 | 21.25 | 21.68 | 0.44 | 2.07% | 21.15 | 21.87 | 150857 | 32717.32 | 0.53% |
| 2024-12-30 | 20.66 | 21.24 | 0.45 | 2.16% | 20.66 | 21.51 | 125486 | 26685.12 | 0.44% |
| 2024-12-27 | 20.59 | 20.79 | 0.06 | 0.29% | 20.38 | 21.17 | 112564 | 23267.75 | 0.40% |
| 2024-12-26 | 20.60 | 20.73 | 0.02 | 0.10% | 20.12 | 20.82 | 169302 | 34655.76 | 0.60% |
| 2024-12-25 | 20.05 | 20.71 | 0.67 | 3.34% | 19.82 | 20.76 | 189698 | 38838.16 | 0.67% |
| 2024-12-24 | 19.72 | 20.04 | 0.31 | 1.57% | 19.62 | 20.05 | 103379 | 20649.22 | 0.36% |
| 2024-12-23 | 19.61 | 19.73 | 0.07 | 0.36% | 19.60 | 20.05 | 86503 | 17164.42 | 0.30% |
| 2024-12-20 | 19.65 | 19.66 | 0.01 | 0.05% | 19.55 | 19.91 | 90501 | 17817.88 | 0.32% |
| 2024-12-19 | 19.90 | 19.65 | -0.27 | -1.36% | 19.62 | 20.00 | 78780 | 15576.96 | 0.28% |
| 2024-12-18 | 19.62 | 19.92 | 0.20 | 1.01% | 19.62 | 20.11 | 123769 | 24652.89 | 0.44% |
| 2024-12-17 | 19.65 | 19.72 | 0.17 | 0.87% | 19.55 | 20.11 | 176163 | 34977.17 | 0.62% |
| 2024-12-16 | 18.80 | 19.55 | 0.97 | 5.22% | 18.75 | 19.93 | 268569 | 52206.79 | 0.95% |
| 2024-12-13 | 18.85 | 18.58 | -0.33 | -1.75% | 18.58 | 18.86 | 76886 | 14398.21 | 0.27% |
| 2024-12-12 | 18.79 | 18.91 | 0.14 | 0.75% | 18.67 | 18.91 | 72846 | 13681.45 | 0.26% |
| 2024-12-11 | 18.65 | 18.77 | 0.07 | 0.37% | 18.63 | 18.92 | 81830 | 15374.17 | 0.29% |
| 2024-12-10 | 18.91 | 18.70 | 0.01 | 0.05% | 18.60 | 19.09 | 100540 | 18878.01 | 0.35% |
| 2024-12-09 | 18.52 | 18.69 | 0.18 | 0.97% | 18.44 | 18.81 | 70277 | 13137.77 | 0.25% |
| 2024-12-06 | 18.39 | 18.51 | 0.11 | 0.60% | 18.30 | 18.60 | 69843 | 12897.89 | 0.25% |
| 2024-12-05 | 18.58 | 18.40 | -0.26 | -1.39% | 18.32 | 18.61 | 54556 | 10052.09 | 0.19% |
| 2024-12-04 | 18.50 | 18.66 | 0.09 | 0.48% | 18.40 | 18.73 | 60462 | 11241.09 | 0.21% |
| 2024-12-03 | 18.49 | 18.57 | 0.08 | 0.43% | 18.38 | 18.71 | 84743 | 15708.42 | 0.30% |
| 2024-12-02 | 18.26 | 18.49 | 0.20 | 1.09% | 17.91 | 18.53 | 105475 | 19318.80 | 0.37% |
| 2024-11-29 | 18.37 | 18.29 | -0.10 | -0.54% | 18.20 | 18.47 | 84568 | 15502.37 | 0.30% |
| 2024-11-28 | 18.62 | 18.39 | -0.23 | -1.24% | 18.37 | 18.75 | 68565 | 12698.19 | 0.24% |
| 2024-11-27 | 18.45 | 18.62 | 0.10 | 0.54% | 18.33 | 18.83 | 74171 | 13750.95 | 0.26% |
| 2024-11-26 | 18.70 | 18.52 | -0.19 | -1.02% | 18.51 | 18.80 | 47281 | 8812.27 | 0.17% |
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。
