| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.90 | 5.96 | 0.05 | 0.85% | 5.90 | 6.02 | 183938 | 10962.15 | 1.81% |
| 2025-03-31 | 6.15 | 5.91 | -0.25 | -4.06% | 5.90 | 6.15 | 321543 | 19264.22 | 3.16% |
| 2025-03-28 | 6.25 | 6.16 | -0.10 | -1.60% | 6.13 | 6.25 | 174629 | 10793.15 | 1.72% |
| 2025-03-27 | 6.31 | 6.26 | -0.09 | -1.42% | 6.25 | 6.36 | 211638 | 13301.18 | 2.08% |
| 2025-03-26 | 6.25 | 6.35 | 0.08 | 1.28% | 6.22 | 6.39 | 416599 | 26399.03 | 4.10% |
| 2025-03-25 | 6.14 | 6.27 | 0.12 | 1.95% | 6.09 | 6.30 | 258918 | 16069.55 | 2.55% |
| 2025-03-24 | 6.18 | 6.15 | -0.01 | -0.16% | 6.07 | 6.18 | 172728 | 10574.91 | 1.70% |
| 2025-03-21 | 6.19 | 6.16 | -0.06 | -0.96% | 6.11 | 6.25 | 201663 | 12462.63 | 1.98% |
| 2025-03-20 | 6.26 | 6.22 | -0.02 | -0.32% | 6.22 | 6.31 | 148725 | 9293.93 | 1.46% |
| 2025-03-19 | 6.25 | 6.24 | -0.02 | -0.32% | 6.21 | 6.28 | 144100 | 9012.25 | 1.42% |
| 2025-03-18 | 6.30 | 6.26 | -0.06 | -0.95% | 6.22 | 6.33 | 195281 | 12204.87 | 1.92% |
| 2025-03-17 | 6.35 | 6.32 | 0.00 | 0.00% | 6.32 | 6.40 | 313727 | 19955.19 | 3.08% |
| 2025-03-14 | 6.29 | 6.32 | 0.04 | 0.64% | 6.25 | 6.32 | 296048 | 18623.51 | 2.91% |
| 2025-03-13 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.35 | 298044 | 18726.14 | 2.93% |
| 2025-03-12 | 6.38 | 6.25 | -0.15 | -2.34% | 6.25 | 6.39 | 407626 | 25633.23 | 4.01% |
| 2025-03-11 | 6.08 | 6.40 | 0.26 | 4.23% | 6.06 | 6.44 | 726080 | 45954.17 | 7.14% |
| 2025-03-10 | 6.13 | 6.14 | 0.10 | 1.66% | 6.10 | 6.22 | 357619 | 22015.44 | 3.52% |
| 2025-03-07 | 6.01 | 6.04 | 0.01 | 0.17% | 6.00 | 6.08 | 186128 | 11248.64 | 1.83% |
| 2025-03-06 | 6.03 | 6.03 | 0.00 | 0.00% | 5.99 | 6.04 | 153077 | 9210.38 | 1.51% |
| 2025-03-05 | 6.10 | 6.03 | -0.03 | -0.50% | 6.00 | 6.13 | 117353 | 7086.86 | 1.15% |
| 2025-03-04 | 5.97 | 6.06 | 0.07 | 1.17% | 5.92 | 6.09 | 197143 | 11810.59 | 1.94% |
| 2025-03-03 | 5.95 | 5.99 | 0.01 | 0.17% | 5.95 | 6.05 | 127444 | 7649.38 | 1.25% |
| 2025-02-28 | 6.05 | 5.98 | -0.08 | -1.32% | 5.96 | 6.09 | 163054 | 9824.49 | 1.60% |
| 2025-02-27 | 6.09 | 6.06 | -0.03 | -0.49% | 6.02 | 6.10 | 155677 | 9423.47 | 1.53% |
| 2025-02-26 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.11 | 161587 | 9801.01 | 1.59% |
| 2025-02-25 | 6.04 | 6.08 | -0.02 | -0.33% | 6.01 | 6.15 | 191728 | 11655.80 | 1.89% |
| 2025-02-24 | 6.15 | 6.10 | 0.06 | 0.99% | 6.07 | 6.21 | 277263 | 17005.95 | 2.73% |
| 2025-02-21 | 6.04 | 6.04 | -0.01 | -0.17% | 6.02 | 6.10 | 187572 | 11351.45 | 1.84% |
| 2025-02-20 | 6.11 | 6.05 | -0.09 | -1.47% | 6.03 | 6.13 | 202135 | 12256.32 | 1.99% |
| 2025-02-19 | 5.91 | 6.14 | 0.23 | 3.89% | 5.89 | 6.24 | 393244 | 23780.21 | 3.87% |
| 2025-02-18 | 6.08 | 5.91 | -0.17 | -2.80% | 5.90 | 6.09 | 243211 | 14569.21 | 2.39% |
| 2025-02-17 | 6.02 | 6.08 | 0.03 | 0.50% | 5.96 | 6.10 | 244455 | 14745.50 | 2.40% |
| 2025-02-14 | 6.14 | 6.05 | -0.16 | -2.58% | 6.02 | 6.15 | 384032 | 23350.97 | 3.78% |
| 2025-02-13 | 5.86 | 6.21 | 0.34 | 5.79% | 5.85 | 6.25 | 712371 | 43701.93 | 7.00% |
| 2025-02-12 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.89 | 187127 | 10931.21 | 1.84% |
| 2025-02-11 | 5.93 | 5.88 | -0.08 | -1.34% | 5.87 | 5.97 | 194990 | 11493.23 | 1.92% |
| 2025-02-10 | 5.93 | 5.96 | 0.03 | 0.51% | 5.90 | 5.96 | 194372 | 11516.60 | 1.91% |
| 2025-02-07 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 5.98 | 274342 | 16251.20 | 2.70% |
| 2025-02-06 | 5.89 | 5.90 | 0.02 | 0.34% | 5.77 | 5.90 | 174187 | 10177.17 | 1.71% |
| 2025-02-05 | 5.93 | 5.88 | 0.00 | 0.00% | 5.85 | 5.94 | 122068 | 7181.55 | 1.20% |
| 2025-01-27 | 5.86 | 5.88 | 0.03 | 0.51% | 5.86 | 5.96 | 176452 | 10440.44 | 1.74% |
| 2025-01-24 | 5.74 | 5.85 | 0.09 | 1.56% | 5.70 | 5.86 | 184300 | 10630.96 | 1.81% |
| 2025-01-23 | 5.73 | 5.76 | 0.06 | 1.05% | 5.73 | 5.87 | 198878 | 11554.17 | 1.96% |
| 2025-01-22 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.80 | 107435 | 6142.06 | 1.06% |
| 2025-01-21 | 5.87 | 5.80 | -0.03 | -0.51% | 5.76 | 5.91 | 114428 | 6634.19 | 1.13% |
| 2025-01-20 | 5.84 | 5.83 | 0.03 | 0.52% | 5.78 | 5.87 | 127940 | 7457.81 | 1.26% |
| 2025-01-17 | 5.75 | 5.80 | 0.03 | 0.52% | 5.72 | 5.82 | 123829 | 7149.36 | 1.22% |
| 2025-01-16 | 5.76 | 5.77 | 0.01 | 0.17% | 5.74 | 5.84 | 140221 | 8125.76 | 1.38% |
| 2025-01-15 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.80 | 119058 | 6857.54 | 1.17% |
| 2025-01-14 | 5.63 | 5.80 | 0.15 | 2.65% | 5.63 | 5.81 | 187141 | 10742.02 | 1.84% |
| 2025-01-13 | 5.60 | 5.65 | 0.00 | 0.00% | 5.56 | 5.66 | 120856 | 6782.38 | 1.19% |
| 2025-01-10 | 5.81 | 5.65 | -0.19 | -3.25% | 5.65 | 5.82 | 149365 | 8559.22 | 1.47% |
| 2025-01-09 | 5.83 | 5.84 | 0.03 | 0.52% | 5.81 | 5.92 | 133150 | 7787.91 | 1.31% |
| 2025-01-08 | 5.86 | 5.81 | -0.11 | -1.86% | 5.70 | 5.89 | 181119 | 10511.08 | 1.78% |
| 2025-01-07 | 5.86 | 5.92 | 0.05 | 0.85% | 5.82 | 5.92 | 152505 | 8930.81 | 1.50% |
| 2025-01-06 | 5.88 | 5.87 | 0.00 | 0.00% | 5.76 | 5.94 | 173841 | 10166.25 | 1.71% |
| 2025-01-03 | 6.07 | 5.87 | -0.22 | -3.61% | 5.85 | 6.12 | 290764 | 17273.04 | 2.86% |
| 2025-01-02 | 6.23 | 6.09 | -0.11 | -1.77% | 6.06 | 6.31 | 296737 | 18402.97 | 3.43% |
| 2024-12-31 | 6.29 | 6.20 | -0.09 | -1.43% | 6.20 | 6.34 | 192071 | 12047.37 | 2.22% |
| 2024-12-30 | 6.36 | 6.29 | -0.08 | -1.26% | 6.24 | 6.39 | 203744 | 12819.46 | 2.36% |
| 2024-12-27 | 6.16 | 6.37 | 0.19 | 3.07% | 6.14 | 6.43 | 322363 | 20372.14 | 3.73% |
| 2024-12-26 | 6.18 | 6.18 | -0.01 | -0.16% | 6.14 | 6.25 | 154977 | 9581.14 | 1.79% |
| 2024-12-25 | 6.30 | 6.19 | -0.11 | -1.75% | 6.10 | 6.30 | 239366 | 14810.55 | 2.77% |
| 2024-12-24 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.30 | 182423 | 11441.23 | 2.11% |
| 2024-12-23 | 6.41 | 6.25 | -0.16 | -2.50% | 6.24 | 6.42 | 275699 | 17374.55 | 3.19% |
| 2024-12-20 | 6.43 | 6.41 | -0.02 | -0.31% | 6.38 | 6.48 | 231506 | 14892.48 | 2.68% |
| 2024-12-19 | 6.36 | 6.43 | 0.04 | 0.63% | 6.28 | 6.44 | 274374 | 17419.79 | 3.17% |
| 2024-12-18 | 6.47 | 6.39 | -0.08 | -1.24% | 6.36 | 6.50 | 333265 | 21364.75 | 3.85% |
| 2024-12-17 | 6.75 | 6.47 | -0.28 | -4.15% | 6.45 | 6.78 | 464726 | 30419.06 | 5.38% |
| 2024-12-16 | 6.75 | 6.75 | -0.04 | -0.59% | 6.71 | 6.85 | 310035 | 21002.56 | 3.59% |
| 2024-12-13 | 6.96 | 6.79 | -0.17 | -2.44% | 6.76 | 6.96 | 536260 | 36664.21 | 6.20% |
| 2024-12-12 | 6.81 | 6.96 | 0.15 | 2.20% | 6.74 | 6.97 | 693180 | 47691.55 | 8.02% |
| 2024-12-11 | 6.61 | 6.81 | 0.17 | 2.56% | 6.61 | 6.85 | 546477 | 37003.04 | 6.32% |
| 2024-12-10 | 6.76 | 6.64 | 0.03 | 0.45% | 6.62 | 6.79 | 452081 | 30316.31 | 5.23% |
| 2024-12-09 | 6.64 | 6.61 | -0.03 | -0.45% | 6.53 | 6.64 | 272268 | 17927.47 | 3.15% |
| 2024-12-06 | 6.54 | 6.64 | 0.09 | 1.37% | 6.53 | 6.65 | 259215 | 17128.16 | 3.00% |
| 2024-12-05 | 6.56 | 6.55 | -0.03 | -0.46% | 6.50 | 6.59 | 244272 | 15996.73 | 2.83% |
| 2024-12-04 | 6.74 | 6.58 | -0.21 | -3.09% | 6.54 | 6.76 | 402554 | 26765.51 | 4.66% |
| 2024-12-03 | 6.74 | 6.79 | 0.03 | 0.44% | 6.66 | 6.89 | 504122 | 34254.72 | 5.83% |
| 2024-12-02 | 6.55 | 6.76 | 0.18 | 2.74% | 6.53 | 6.78 | 478320 | 32142.66 | 5.53% |
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。
