| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.93 | 5.88 | -0.07 | -1.18% | 5.85 | 5.95 | 135352 | 7964.53 | 1.33% |
| 2025-12-11 | 5.91 | 5.95 | 0.03 | 0.51% | 5.82 | 5.98 | 208350 | 12284.31 | 2.05% |
| 2025-12-10 | 5.93 | 5.92 | -0.02 | -0.34% | 5.92 | 5.97 | 123932 | 7352.11 | 1.22% |
| 2025-12-09 | 6.00 | 5.94 | -0.07 | -1.16% | 5.93 | 6.03 | 113500 | 6781.77 | 1.12% |
| 2025-12-08 | 5.97 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 94748 | 5675.66 | 0.93% |
| 2025-12-05 | 5.92 | 5.99 | 0.04 | 0.67% | 5.91 | 5.99 | 87525 | 5204.85 | 0.86% |
| 2025-12-04 | 6.02 | 5.95 | -0.09 | -1.49% | 5.92 | 6.04 | 146663 | 8738.44 | 1.44% |
| 2025-12-03 | 6.12 | 6.04 | -0.08 | -1.31% | 6.01 | 6.12 | 176667 | 10692.76 | 1.74% |
| 2025-12-02 | 6.16 | 6.12 | -0.06 | -0.97% | 6.11 | 6.17 | 121931 | 7470.12 | 1.20% |
| 2025-12-01 | 6.15 | 6.18 | 0.03 | 0.49% | 6.14 | 6.19 | 133454 | 8222.81 | 1.31% |
| 2025-11-28 | 6.16 | 6.15 | 0.00 | 0.00% | 6.11 | 6.16 | 94961 | 5823.80 | 0.93% |
| 2025-11-27 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 120207 | 7375.90 | 1.18% |
| 2025-11-26 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 122779 | 7540.43 | 1.21% |
| 2025-11-25 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 147100 | 9024.27 | 1.45% |
| 2025-11-24 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.18 | 147695 | 9079.16 | 1.45% |
| 2025-11-21 | 6.24 | 6.11 | -0.15 | -2.40% | 6.10 | 6.30 | 273731 | 16896.43 | 2.69% |
| 2025-11-20 | 6.34 | 6.26 | -0.07 | -1.11% | 6.24 | 6.35 | 173876 | 10911.59 | 1.71% |
| 2025-11-19 | 6.34 | 6.33 | 0.00 | 0.00% | 6.24 | 6.36 | 220231 | 13861.10 | 2.17% |
| 2025-11-18 | 6.40 | 6.33 | -0.07 | -1.09% | 6.30 | 6.41 | 190712 | 12093.55 | 1.88% |
| 2025-11-17 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 164559 | 10504.14 | 1.62% |
| 2025-11-14 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.44 | 182901 | 11712.91 | 1.80% |
| 2025-11-13 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 152276 | 9695.05 | 1.50% |
| 2025-11-12 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.42 | 176994 | 11284.09 | 1.74% |
| 2025-11-11 | 6.36 | 6.43 | 0.06 | 0.94% | 6.33 | 6.43 | 271977 | 17380.41 | 2.67% |
| 2025-11-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.38 | 219395 | 13909.16 | 2.16% |
| 2025-11-07 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.32 | 172621 | 10871.87 | 1.70% |
| 2025-11-06 | 6.27 | 6.28 | -0.01 | -0.16% | 6.26 | 6.30 | 111048 | 6971.35 | 1.09% |
| 2025-11-05 | 6.26 | 6.29 | 0.01 | 0.16% | 6.22 | 6.32 | 150129 | 9445.86 | 1.48% |
| 2025-11-04 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.31 | 117965 | 7398.53 | 1.16% |
| 2025-11-03 | 6.28 | 6.30 | 0.02 | 0.32% | 6.25 | 6.32 | 170156 | 10708.44 | 1.67% |
| 2025-10-31 | 6.24 | 6.28 | 0.04 | 0.64% | 6.23 | 6.30 | 111736 | 7011.31 | 1.10% |
| 2025-10-30 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.34 | 212948 | 13351.09 | 2.09% |
| 2025-10-29 | 6.32 | 6.33 | 0.02 | 0.32% | 6.26 | 6.33 | 168362 | 10603.38 | 1.66% |
| 2025-10-28 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.35 | 160125 | 10120.01 | 1.57% |
| 2025-10-27 | 6.33 | 6.36 | -0.03 | -0.47% | 6.28 | 6.43 | 310299 | 19711.58 | 3.05% |
| 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% |
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。
