| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 39362 | 2421.45 | 0.55% |
| 2025-05-19 | 6.08 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 35204 | 2153.12 | 0.49% |
| 2025-05-16 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.15 | 41273 | 2518.03 | 0.57% |
| 2025-05-15 | 6.10 | 6.12 | -0.01 | -0.16% | 6.08 | 6.16 | 39502 | 2416.97 | 0.55% |
| 2025-05-14 | 6.15 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 67249 | 4101.47 | 0.93% |
| 2025-05-13 | 6.18 | 6.15 | 0.03 | 0.49% | 6.13 | 6.30 | 73386 | 4540.19 | 1.02% |
| 2025-05-12 | 6.14 | 6.12 | 0.03 | 0.49% | 6.06 | 6.35 | 95280 | 5841.18 | 1.32% |
| 2025-05-09 | 6.02 | 6.09 | 0.08 | 1.33% | 6.02 | 6.11 | 82663 | 5022.22 | 1.15% |
| 2025-05-08 | 6.01 | 6.01 | 0.00 | 0.00% | 5.93 | 6.05 | 77212 | 4639.73 | 1.07% |
| 2025-05-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.91 | 6.18 | 164790 | 9946.67 | 2.29% |
| 2025-05-06 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 5.98 | 147265 | 8640.73 | 2.04% |
| 2025-04-30 | 6.01 | 5.91 | -0.11 | -1.83% | 5.90 | 6.11 | 64059 | 3828.76 | 0.89% |
| 2025-04-29 | 5.94 | 6.02 | 0.08 | 1.35% | 5.90 | 6.10 | 90510 | 5455.64 | 1.26% |
| 2025-04-28 | 6.00 | 5.94 | -0.05 | -0.83% | 5.88 | 6.00 | 49777 | 2959.67 | 0.69% |
| 2025-04-25 | 5.91 | 5.99 | 0.09 | 1.53% | 5.91 | 6.03 | 65875 | 3936.91 | 0.91% |
| 2025-04-24 | 5.85 | 5.90 | 0.06 | 1.03% | 5.84 | 5.94 | 60700 | 3576.93 | 0.84% |
| 2025-04-23 | 5.75 | 5.84 | 0.12 | 2.10% | 5.74 | 5.87 | 72037 | 4184.54 | 1.00% |
| 2025-04-22 | 5.70 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 69585 | 3975.04 | 0.97% |
| 2025-04-21 | 5.72 | 5.73 | 0.02 | 0.35% | 5.66 | 5.76 | 71032 | 4059.92 | 0.99% |
| 2025-04-18 | 5.74 | 5.71 | -0.07 | -1.21% | 5.64 | 5.79 | 73575 | 4187.31 | 1.02% |
| 2025-04-17 | 5.68 | 5.78 | 0.09 | 1.58% | 5.66 | 5.78 | 63293 | 3640.68 | 0.88% |
| 2025-04-16 | 5.74 | 5.69 | -0.05 | -0.87% | 5.64 | 5.76 | 64254 | 3657.01 | 0.89% |
| 2025-04-15 | 5.66 | 5.74 | 0.07 | 1.23% | 5.66 | 5.76 | 55592 | 3178.84 | 0.77% |
| 2025-04-14 | 5.66 | 5.67 | 0.08 | 1.43% | 5.59 | 5.68 | 74305 | 4190.44 | 1.03% |
| 2025-04-11 | 5.72 | 5.59 | -0.10 | -1.76% | 5.58 | 5.72 | 93462 | 5264.55 | 1.30% |
| 2025-04-10 | 5.50 | 5.69 | 0.33 | 6.16% | 5.48 | 5.82 | 128056 | 7297.87 | 1.78% |
| 2025-04-09 | 5.26 | 5.36 | -0.08 | -1.47% | 5.09 | 5.39 | 150877 | 7939.42 | 2.09% |
| 2025-04-08 | 5.79 | 5.44 | -0.43 | -7.33% | 5.35 | 5.79 | 231625 | 12671.79 | 3.21% |
| 2025-04-07 | 6.23 | 5.87 | -0.65 | -9.97% | 5.87 | 6.28 | 68729 | 4089.35 | 0.95% |
| 2025-04-03 | 6.58 | 6.52 | -0.12 | -1.81% | 6.46 | 6.60 | 75410 | 4913.11 | 1.05% |
| 2025-04-02 | 6.62 | 6.64 | 0.02 | 0.30% | 6.59 | 6.67 | 39922 | 2652.49 | 0.55% |
| 2025-04-01 | 6.50 | 6.62 | 0.13 | 2.00% | 6.50 | 6.63 | 49568 | 3268.56 | 0.69% |
| 2025-03-31 | 6.55 | 6.49 | -0.09 | -1.37% | 6.46 | 6.58 | 45202 | 2946.26 | 0.63% |
| 2025-03-28 | 6.64 | 6.58 | -0.06 | -0.90% | 6.55 | 6.66 | 37575 | 2479.22 | 0.52% |
| 2025-03-27 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.72 | 35320 | 2347.21 | 0.49% |
| 2025-03-26 | 6.62 | 6.67 | 0.05 | 0.76% | 6.59 | 6.68 | 48381 | 3215.19 | 0.67% |
| 2025-03-25 | 6.55 | 6.62 | 0.07 | 1.07% | 6.53 | 6.62 | 37630 | 2473.25 | 0.52% |
| 2025-03-24 | 6.57 | 6.55 | 0.01 | 0.15% | 6.47 | 6.60 | 55118 | 3599.74 | 0.76% |
| 2025-03-21 | 6.54 | 6.54 | -0.03 | -0.46% | 6.52 | 6.62 | 41857 | 2748.21 | 0.58% |
| 2025-03-20 | 6.61 | 6.57 | -0.04 | -0.61% | 6.56 | 6.63 | 41349 | 2727.28 | 0.57% |
| 2025-03-19 | 6.70 | 6.61 | -0.07 | -1.05% | 6.59 | 6.70 | 52762 | 3489.39 | 0.73% |
| 2025-03-18 | 6.73 | 6.68 | 0.00 | 0.00% | 6.63 | 6.73 | 47628 | 3175.26 | 0.66% |
| 2025-03-17 | 6.61 | 6.68 | 0.10 | 1.52% | 6.61 | 6.75 | 99059 | 6614.05 | 1.37% |
| 2025-03-14 | 6.49 | 6.58 | 0.06 | 0.92% | 6.48 | 6.59 | 55892 | 3659.02 | 0.78% |
| 2025-03-13 | 6.48 | 6.52 | 0.02 | 0.31% | 6.46 | 6.55 | 41935 | 2726.98 | 0.58% |
| 2025-03-12 | 6.50 | 6.50 | 0.01 | 0.15% | 6.43 | 6.50 | 34759 | 2249.12 | 0.48% |
| 2025-03-11 | 6.40 | 6.49 | 0.04 | 0.62% | 6.38 | 6.50 | 39769 | 2557.69 | 0.55% |
| 2025-03-10 | 6.41 | 6.45 | 0.04 | 0.62% | 6.38 | 6.45 | 40704 | 2611.02 | 0.56% |
| 2025-03-07 | 6.38 | 6.41 | 0.01 | 0.16% | 6.36 | 6.43 | 35892 | 2297.49 | 0.50% |
| 2025-03-06 | 6.35 | 6.40 | 0.06 | 0.95% | 6.32 | 6.41 | 65083 | 4142.81 | 0.90% |
| 2025-03-05 | 6.38 | 6.34 | -0.03 | -0.47% | 6.30 | 6.38 | 55088 | 3484.87 | 0.76% |
| 2025-03-04 | 6.37 | 6.37 | -0.03 | -0.47% | 6.34 | 6.40 | 58132 | 3697.43 | 0.81% |
| 2025-03-03 | 6.46 | 6.40 | -0.04 | -0.62% | 6.36 | 6.49 | 80946 | 5200.61 | 1.12% |
| 2025-02-28 | 6.55 | 6.44 | -0.11 | -1.68% | 6.43 | 6.56 | 52315 | 3392.48 | 0.73% |
| 2025-02-27 | 6.43 | 6.55 | 0.11 | 1.71% | 6.43 | 6.57 | 83621 | 5447.05 | 1.16% |
| 2025-02-26 | 6.37 | 6.44 | 0.08 | 1.26% | 6.36 | 6.46 | 57540 | 3701.38 | 0.80% |
| 2025-02-25 | 6.40 | 6.36 | -0.08 | -1.24% | 6.34 | 6.42 | 57412 | 3659.91 | 0.80% |
| 2025-02-24 | 6.37 | 6.44 | 0.06 | 0.94% | 6.35 | 6.60 | 136740 | 8811.20 | 1.90% |
| 2025-02-21 | 6.44 | 6.38 | -0.07 | -1.09% | 6.36 | 6.45 | 60288 | 3849.34 | 0.84% |
| 2025-02-20 | 6.35 | 6.45 | 0.09 | 1.42% | 6.33 | 6.46 | 60775 | 3886.68 | 0.84% |
| 2025-02-19 | 6.40 | 6.36 | -0.02 | -0.31% | 6.34 | 6.40 | 55291 | 3516.43 | 0.77% |
| 2025-02-18 | 6.43 | 6.38 | -0.04 | -0.62% | 6.36 | 6.51 | 67518 | 4350.10 | 0.94% |
| 2025-02-17 | 6.39 | 6.42 | 0.01 | 0.16% | 6.36 | 6.43 | 43555 | 2783.39 | 0.60% |
| 2025-02-14 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.42 | 33896 | 2166.82 | 0.47% |
| 2025-02-13 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.44 | 39049 | 2502.77 | 0.54% |
| 2025-02-12 | 6.45 | 6.41 | -0.03 | -0.47% | 6.36 | 6.45 | 55266 | 3536.95 | 0.77% |
| 2025-02-11 | 6.41 | 6.44 | 0.05 | 0.78% | 6.37 | 6.45 | 60776 | 3893.34 | 0.84% |
| 2025-02-10 | 6.38 | 6.39 | -0.01 | -0.16% | 6.34 | 6.44 | 64539 | 4117.32 | 0.90% |
| 2025-02-07 | 6.34 | 6.40 | 0.06 | 0.95% | 6.31 | 6.42 | 81939 | 5219.32 | 1.14% |
| 2025-02-06 | 6.29 | 6.34 | 0.02 | 0.32% | 6.28 | 6.37 | 93622 | 5924.73 | 1.30% |
| 2025-02-05 | 6.55 | 6.32 | -0.22 | -3.36% | 6.28 | 6.60 | 136356 | 8649.87 | 1.89% |
| 2025-01-27 | 6.48 | 6.54 | 0.00 | 0.00% | 6.48 | 6.64 | 60306 | 3964.94 | 0.84% |
| 2025-01-24 | 6.52 | 6.54 | 0.02 | 0.31% | 6.44 | 6.55 | 45201 | 2938.23 | 0.63% |
| 2025-01-23 | 6.57 | 6.52 | 0.00 | 0.00% | 6.50 | 6.59 | 60170 | 3933.68 | 0.83% |
| 2025-01-22 | 6.60 | 6.52 | -0.10 | -1.51% | 6.50 | 6.67 | 45081 | 2953.03 | 0.63% |
| 2025-01-21 | 6.74 | 6.62 | -0.10 | -1.49% | 6.60 | 6.76 | 72185 | 4802.70 | 1.00% |
| 2025-01-20 | 6.79 | 6.72 | 0.00 | 0.00% | 6.69 | 6.81 | 44660 | 3012.61 | 0.62% |
| 2025-01-17 | 6.72 | 6.72 | -0.02 | -0.30% | 6.64 | 6.74 | 38252 | 2563.46 | 0.53% |
| 2025-01-16 | 6.57 | 6.74 | 0.19 | 2.90% | 6.56 | 6.76 | 79583 | 5301.73 | 1.10% |
| 2025-01-15 | 6.56 | 6.55 | 0.01 | 0.15% | 6.52 | 6.62 | 37575 | 2467.27 | 0.52% |
新澳股份(603889)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。
