| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.44 | 6.39 | -0.06 | -0.93% | 6.37 | 6.46 | 205172 | 13136.99 | 2.02% |
| 2025-10-23 | 6.35 | 6.45 | 0.10 | 1.57% | 6.34 | 6.45 | 261642 | 16747.61 | 2.57% |
| 2025-10-22 | 6.34 | 6.35 | -0.02 | -0.31% | 6.33 | 6.40 | 135081 | 8601.34 | 1.33% |
| 2025-10-21 | 6.33 | 6.37 | 0.04 | 0.63% | 6.31 | 6.38 | 168325 | 10699.04 | 1.66% |
| 2025-10-20 | 6.29 | 6.33 | 0.05 | 0.80% | 6.27 | 6.34 | 157114 | 9909.57 | 1.54% |
| 2025-10-17 | 6.32 | 6.28 | -0.04 | -0.63% | 6.27 | 6.36 | 174389 | 11023.93 | 1.71% |
| 2025-10-16 | 6.40 | 6.32 | -0.08 | -1.25% | 6.31 | 6.41 | 199791 | 12684.08 | 1.96% |
| 2025-10-15 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.43 | 193037 | 12334.49 | 1.90% |
| 2025-10-14 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.46 | 287463 | 18436.78 | 2.83% |
| 2025-10-13 | 6.31 | 6.39 | 0.00 | 0.00% | 6.29 | 6.39 | 238968 | 15166.51 | 2.35% |
| 2025-10-10 | 6.28 | 6.39 | 0.09 | 1.43% | 6.26 | 6.39 | 275676 | 17514.38 | 2.71% |
| 2025-10-09 | 6.30 | 6.30 | 0.00 | 0.00% | 6.21 | 6.31 | 244736 | 15310.64 | 2.41% |
| 2025-09-30 | 6.35 | 6.30 | -0.05 | -0.79% | 6.29 | 6.36 | 176036 | 11119.70 | 1.73% |
| 2025-09-29 | 6.32 | 6.35 | 0.01 | 0.16% | 6.23 | 6.36 | 263661 | 16575.07 | 2.59% |
| 2025-09-26 | 6.38 | 6.34 | -0.03 | -0.47% | 6.31 | 6.42 | 214085 | 13636.64 | 2.11% |
| 2025-09-25 | 6.43 | 6.37 | -0.05 | -0.78% | 6.33 | 6.43 | 206214 | 13122.52 | 2.03% |
| 2025-09-24 | 6.35 | 6.42 | 0.04 | 0.63% | 6.33 | 6.43 | 189861 | 12147.56 | 1.87% |
| 2025-09-23 | 6.50 | 6.38 | -0.14 | -2.15% | 6.31 | 6.50 | 286438 | 18262.89 | 2.82% |
| 2025-09-22 | 6.48 | 6.52 | 0.04 | 0.62% | 6.36 | 6.55 | 297113 | 19106.30 | 2.92% |
| 2025-09-19 | 6.50 | 6.48 | -0.02 | -0.31% | 6.43 | 6.53 | 270837 | 17524.92 | 2.66% |
| 2025-09-18 | 6.71 | 6.50 | -0.26 | -3.85% | 6.45 | 6.74 | 469961 | 30900.80 | 4.62% |
| 2025-09-17 | 6.73 | 6.76 | -0.01 | -0.15% | 6.63 | 6.79 | 390153 | 26187.13 | 3.84% |
| 2025-09-16 | 6.96 | 6.77 | -0.26 | -3.70% | 6.71 | 6.96 | 530215 | 36093.16 | 5.21% |
| 2025-09-15 | 6.81 | 7.03 | 0.22 | 3.23% | 6.76 | 7.05 | 710203 | 49267.95 | 6.98% |
| 2025-09-12 | 6.73 | 6.81 | 0.03 | 0.44% | 6.73 | 6.92 | 638054 | 43584.41 | 6.27% |
| 2025-09-11 | 6.55 | 6.78 | 0.19 | 2.88% | 6.55 | 6.80 | 839047 | 56534.32 | 8.25% |
| 2025-09-10 | 6.51 | 6.59 | 0.05 | 0.76% | 6.44 | 6.66 | 402834 | 26317.06 | 3.96% |
| 2025-09-09 | 6.55 | 6.54 | 0.00 | 0.00% | 6.50 | 6.61 | 474223 | 31029.52 | 4.66% |
| 2025-09-08 | 6.30 | 6.54 | 0.26 | 4.14% | 6.30 | 6.61 | 765358 | 49946.96 | 7.53% |
| 2025-09-05 | 6.26 | 6.28 | 0.04 | 0.64% | 6.17 | 6.28 | 212915 | 13247.15 | 2.09% |
| 2025-09-04 | 6.19 | 6.24 | 0.05 | 0.81% | 6.18 | 6.30 | 249025 | 15541.80 | 2.45% |
| 2025-09-03 | 6.33 | 6.19 | -0.15 | -2.37% | 6.18 | 6.37 | 304282 | 19010.83 | 2.99% |
| 2025-09-02 | 6.38 | 6.34 | -0.05 | -0.78% | 6.30 | 6.41 | 246994 | 15668.81 | 2.43% |
| 2025-09-01 | 6.38 | 6.39 | 0.02 | 0.31% | 6.32 | 6.43 | 276103 | 17599.68 | 2.71% |
| 2025-08-29 | 6.39 | 6.37 | -0.02 | -0.31% | 6.36 | 6.47 | 297583 | 19057.77 | 2.93% |
| 2025-08-28 | 6.44 | 6.39 | -0.07 | -1.08% | 6.28 | 6.52 | 423336 | 27064.43 | 4.16% |
| 2025-08-27 | 6.57 | 6.46 | -0.12 | -1.82% | 6.44 | 6.67 | 477645 | 31308.13 | 4.70% |
| 2025-08-26 | 6.48 | 6.58 | 0.08 | 1.23% | 6.46 | 6.65 | 596721 | 39284.86 | 5.87% |
| 2025-08-25 | 6.45 | 6.50 | 0.03 | 0.46% | 6.42 | 6.50 | 397582 | 25725.88 | 3.91% |
| 2025-08-22 | 6.53 | 6.47 | 0.00 | 0.00% | 6.38 | 6.54 | 388010 | 24966.76 | 3.82% |
| 2025-08-21 | 6.46 | 6.47 | 0.04 | 0.62% | 6.43 | 6.54 | 433535 | 28099.14 | 4.26% |
| 2025-08-20 | 6.37 | 6.43 | 0.04 | 0.63% | 6.35 | 6.43 | 241613 | 15452.85 | 2.38% |
| 2025-08-19 | 6.40 | 6.39 | 0.01 | 0.16% | 6.35 | 6.43 | 220187 | 14070.99 | 2.17% |
| 2025-08-18 | 6.35 | 6.38 | 0.05 | 0.79% | 6.33 | 6.41 | 274537 | 17511.01 | 2.70% |
| 2025-08-15 | 6.29 | 6.33 | 0.03 | 0.48% | 6.28 | 6.34 | 230958 | 14582.55 | 2.27% |
| 2025-08-14 | 6.41 | 6.30 | -0.12 | -1.87% | 6.28 | 6.44 | 287639 | 18287.37 | 2.83% |
| 2025-08-13 | 6.43 | 6.42 | -0.01 | -0.16% | 6.35 | 6.48 | 252287 | 16132.33 | 2.48% |
| 2025-08-12 | 6.47 | 6.43 | -0.04 | -0.62% | 6.41 | 6.55 | 279697 | 18085.64 | 2.75% |
| 2025-08-11 | 6.49 | 6.47 | -0.08 | -1.22% | 6.42 | 6.52 | 381268 | 24704.38 | 3.75% |
| 2025-08-08 | 6.29 | 6.55 | 0.24 | 3.80% | 6.27 | 6.56 | 514877 | 32998.50 | 5.06% |
| 2025-08-07 | 6.23 | 6.31 | 0.07 | 1.12% | 6.20 | 6.31 | 286590 | 17932.21 | 2.82% |
| 2025-08-06 | 6.26 | 6.24 | -0.02 | -0.32% | 6.19 | 6.26 | 272770 | 16954.81 | 2.68% |
| 2025-08-05 | 6.27 | 6.26 | 0.00 | 0.00% | 6.24 | 6.28 | 196322 | 12287.39 | 1.93% |
| 2025-08-04 | 6.22 | 6.26 | 0.02 | 0.32% | 6.17 | 6.27 | 177268 | 11037.92 | 1.74% |
| 2025-08-01 | 6.24 | 6.24 | 0.02 | 0.32% | 6.22 | 6.28 | 155702 | 9725.93 | 1.53% |
| 2025-07-31 | 6.37 | 6.22 | -0.15 | -2.35% | 6.20 | 6.37 | 286216 | 17926.27 | 2.81% |
| 2025-07-30 | 6.35 | 6.37 | 0.00 | 0.00% | 6.32 | 6.42 | 263426 | 16804.21 | 2.59% |
| 2025-07-29 | 6.44 | 6.37 | -0.09 | -1.39% | 6.31 | 6.47 | 276194 | 17558.43 | 2.72% |
| 2025-07-28 | 6.49 | 6.46 | -0.05 | -0.77% | 6.45 | 6.54 | 200743 | 13012.56 | 1.97% |
| 2025-07-25 | 6.56 | 6.51 | 0.01 | 0.15% | 6.49 | 6.65 | 297426 | 19478.08 | 2.92% |
| 2025-07-24 | 6.45 | 6.50 | 0.01 | 0.15% | 6.41 | 6.52 | 325936 | 21106.31 | 3.21% |
| 2025-07-23 | 6.65 | 6.49 | -0.07 | -1.07% | 6.46 | 6.70 | 494907 | 32478.46 | 4.87% |
| 2025-07-22 | 6.45 | 6.56 | 0.05 | 0.77% | 6.43 | 6.58 | 482439 | 31407.69 | 4.74% |
| 2025-07-21 | 6.25 | 6.51 | 0.26 | 4.16% | 6.25 | 6.52 | 652281 | 41849.74 | 6.41% |
| 2025-07-18 | 6.19 | 6.25 | 0.07 | 1.13% | 6.18 | 6.26 | 239215 | 14884.63 | 2.35% |
| 2025-07-17 | 6.16 | 6.18 | 0.01 | 0.16% | 6.14 | 6.21 | 207483 | 12799.57 | 2.04% |
| 2025-07-16 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.20 | 168445 | 10399.09 | 1.66% |
| 2025-07-15 | 6.27 | 6.17 | -0.09 | -1.44% | 6.13 | 6.28 | 276264 | 17077.11 | 2.72% |
| 2025-07-14 | 6.25 | 6.26 | -0.03 | -0.48% | 6.24 | 6.30 | 205760 | 12896.41 | 2.02% |
| 2025-07-11 | 6.28 | 6.29 | 0.01 | 0.16% | 6.26 | 6.36 | 342261 | 21551.74 | 3.37% |
| 2025-07-10 | 6.30 | 6.28 | 0.06 | 0.96% | 6.23 | 6.34 | 393383 | 24717.57 | 3.87% |
| 2025-07-09 | 6.18 | 6.22 | 0.04 | 0.65% | 6.18 | 6.33 | 427237 | 26730.55 | 4.20% |
| 2025-07-08 | 6.17 | 6.18 | 0.01 | 0.16% | 6.12 | 6.18 | 213109 | 13114.47 | 2.10% |
| 2025-07-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.11 | 6.19 | 164093 | 10103.03 | 1.61% |
| 2025-07-04 | 6.20 | 6.16 | -0.04 | -0.65% | 6.15 | 6.24 | 252407 | 15629.40 | 2.48% |
| 2025-07-03 | 6.20 | 6.20 | 0.02 | 0.32% | 6.14 | 6.23 | 336285 | 20790.55 | 3.31% |
| 2025-07-02 | 6.04 | 6.18 | 0.14 | 2.32% | 6.03 | 6.23 | 451718 | 27726.47 | 4.44% |
| 2025-07-01 | 6.02 | 6.04 | -0.01 | -0.17% | 6.02 | 6.05 | 109766 | 6627.94 | 1.08% |
| 2025-06-30 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.05 | 140014 | 8447.07 | 1.38% |
| 2025-06-27 | 6.03 | 6.04 | 0.01 | 0.17% | 6.02 | 6.06 | 114214 | 6896.48 | 1.12% |
新五丰(600975)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。
