| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.78 | 8.99 | 0.34 | 3.93% | 8.74 | 9.05 | 143731 | 12798.17 | 1.98% |
| 2026-02-02 | 9.21 | 8.65 | -0.61 | -6.59% | 8.60 | 9.23 | 196312 | 17275.96 | 2.71% |
| 2026-01-30 | 9.17 | 9.26 | 0.10 | 1.09% | 8.98 | 9.28 | 116205 | 10624.51 | 1.60% |
| 2026-01-29 | 9.32 | 9.16 | -0.15 | -1.61% | 9.09 | 9.50 | 111729 | 10337.57 | 1.54% |
| 2026-01-28 | 9.27 | 9.31 | 0.03 | 0.32% | 9.22 | 9.45 | 65231 | 6091.60 | 0.90% |
| 2026-01-27 | 9.40 | 9.28 | -0.06 | -0.64% | 9.18 | 9.50 | 73371 | 6806.21 | 1.01% |
| 2026-01-26 | 9.20 | 9.34 | 0.12 | 1.30% | 9.04 | 9.40 | 95294 | 8794.70 | 1.31% |
| 2026-01-23 | 9.44 | 9.22 | -0.23 | -2.43% | 9.12 | 9.47 | 112921 | 10405.82 | 1.56% |
| 2026-01-22 | 9.27 | 9.45 | 0.12 | 1.29% | 9.25 | 9.68 | 125762 | 11914.36 | 1.74% |
| 2026-01-21 | 9.30 | 9.33 | 0.17 | 1.86% | 9.20 | 9.59 | 150121 | 14099.52 | 2.07% |
| 2026-01-20 | 9.15 | 9.16 | 0.00 | 0.00% | 9.04 | 9.20 | 70353 | 6419.22 | 0.97% |
| 2026-01-19 | 8.90 | 9.16 | 0.25 | 2.81% | 8.85 | 9.20 | 103293 | 9387.29 | 1.43% |
| 2026-01-16 | 8.81 | 8.91 | 0.01 | 0.11% | 8.80 | 9.13 | 124793 | 11195.19 | 1.72% |
| 2026-01-15 | 9.05 | 8.90 | -0.16 | -1.77% | 8.77 | 9.05 | 120797 | 10745.32 | 1.67% |
| 2026-01-14 | 8.91 | 9.06 | 0.16 | 1.80% | 8.87 | 9.38 | 242542 | 21986.44 | 3.35% |
| 2026-01-13 | 8.87 | 8.90 | 0.19 | 2.18% | 8.82 | 9.27 | 268268 | 24220.98 | 3.70% |
| 2026-01-12 | 8.28 | 8.71 | 0.52 | 6.35% | 8.16 | 8.85 | 195174 | 16669.41 | 2.69% |
| 2026-01-09 | 8.07 | 8.19 | 0.13 | 1.61% | 7.93 | 8.26 | 149310 | 12117.51 | 2.06% |
| 2026-01-08 | 7.76 | 8.06 | 0.32 | 4.13% | 7.76 | 8.15 | 168887 | 13575.69 | 2.33% |
| 2026-01-07 | 7.78 | 7.74 | -0.05 | -0.64% | 7.66 | 7.87 | 103187 | 8012.13 | 1.42% |
| 2026-01-06 | 7.89 | 7.79 | -0.06 | -0.76% | 7.76 | 7.89 | 93369 | 7283.65 | 1.29% |
| 2026-01-05 | 7.94 | 7.85 | -0.10 | -1.26% | 7.67 | 7.98 | 96646 | 7550.32 | 1.33% |
| 2025-12-31 | 7.79 | 7.95 | 0.21 | 2.71% | 7.67 | 8.07 | 94373 | 7498.44 | 1.30% |
| 2025-12-30 | 7.73 | 7.74 | 0.01 | 0.13% | 7.67 | 7.86 | 57870 | 4490.35 | 0.80% |
| 2025-12-29 | 7.82 | 7.73 | -0.11 | -1.40% | 7.65 | 7.88 | 82774 | 6431.33 | 1.14% |
| 2025-12-26 | 7.94 | 7.84 | -0.12 | -1.51% | 7.75 | 7.96 | 94392 | 7419.63 | 1.30% |
| 2025-12-25 | 7.61 | 7.96 | 0.29 | 3.78% | 7.61 | 8.00 | 169370 | 13328.97 | 2.34% |
| 2025-12-24 | 7.63 | 7.67 | 0.11 | 1.46% | 7.56 | 8.05 | 149236 | 11505.40 | 2.06% |
| 2025-12-23 | 7.52 | 7.56 | 0.09 | 1.20% | 7.51 | 7.70 | 88360 | 6706.24 | 1.22% |
| 2025-12-22 | 7.64 | 7.47 | -0.11 | -1.45% | 7.43 | 7.64 | 99438 | 7466.88 | 1.37% |
| 2025-12-19 | 7.53 | 7.58 | 0.04 | 0.53% | 7.49 | 7.60 | 52607 | 3977.19 | 0.73% |
| 2025-12-18 | 7.45 | 7.54 | 0.13 | 1.75% | 7.37 | 7.57 | 65558 | 4907.76 | 0.90% |
| 2025-12-17 | 7.39 | 7.41 | -0.01 | -0.13% | 7.20 | 7.50 | 104953 | 7671.42 | 1.45% |
| 2025-12-16 | 7.41 | 7.42 | -0.06 | -0.80% | 7.41 | 7.65 | 53378 | 4005.63 | 0.74% |
| 2025-12-15 | 7.41 | 7.48 | 0.08 | 1.08% | 7.34 | 7.62 | 62838 | 4707.18 | 0.87% |
| 2025-12-12 | 7.41 | 7.40 | -0.01 | -0.13% | 7.31 | 7.49 | 83786 | 6196.64 | 1.16% |
| 2025-12-11 | 7.48 | 7.41 | -0.06 | -0.80% | 7.36 | 7.56 | 89554 | 6686.20 | 1.24% |
| 2025-12-10 | 7.55 | 7.47 | -0.08 | -1.06% | 7.44 | 7.56 | 60764 | 4547.33 | 0.84% |
| 2025-12-09 | 7.64 | 7.55 | -0.15 | -1.95% | 7.54 | 7.70 | 43799 | 3333.57 | 0.61% |
| 2025-12-08 | 7.61 | 7.70 | 0.05 | 0.65% | 7.57 | 7.77 | 59664 | 4572.01 | 0.83% |
| 2025-12-05 | 7.74 | 7.65 | -0.02 | -0.26% | 7.60 | 7.85 | 83354 | 6407.65 | 1.16% |
| 2025-12-04 | 7.66 | 7.67 | 0.05 | 0.66% | 7.62 | 7.91 | 132088 | 10236.75 | 1.83% |
| 2025-12-03 | 7.50 | 7.62 | 0.08 | 1.06% | 7.50 | 7.62 | 45704 | 3467.02 | 0.63% |
| 2025-12-02 | 7.51 | 7.54 | 0.03 | 0.40% | 7.43 | 7.63 | 60284 | 4536.17 | 0.84% |
| 2025-12-01 | 7.68 | 7.51 | -0.15 | -1.96% | 7.46 | 7.71 | 90747 | 6847.87 | 1.26% |
| 2025-11-28 | 7.52 | 7.66 | 0.13 | 1.73% | 7.41 | 7.68 | 60120 | 4557.72 | 0.83% |
| 2025-11-27 | 7.65 | 7.53 | -0.07 | -0.92% | 7.50 | 7.71 | 82243 | 6253.56 | 1.14% |
| 2025-11-26 | 7.57 | 7.60 | -0.01 | -0.13% | 7.56 | 7.80 | 96765 | 7409.66 | 1.34% |
| 2025-11-25 | 7.47 | 7.61 | 0.18 | 2.42% | 7.43 | 7.76 | 133255 | 10189.20 | 1.85% |
| 2025-11-24 | 7.17 | 7.43 | 0.28 | 3.92% | 7.17 | 7.48 | 173095 | 12756.89 | 2.40% |
| 2025-11-21 | 7.58 | 7.15 | -0.54 | -7.02% | 7.11 | 7.76 | 273220 | 20024.69 | 3.79% |
| 2025-11-20 | 7.95 | 7.69 | -0.25 | -3.15% | 7.60 | 7.97 | 211153 | 16369.15 | 2.93% |
| 2025-11-19 | 8.15 | 7.94 | -0.09 | -1.12% | 7.92 | 8.20 | 99338 | 7952.17 | 1.38% |
| 2025-11-18 | 8.30 | 8.03 | -0.30 | -3.60% | 7.93 | 8.35 | 144039 | 11559.06 | 2.00% |
| 2025-11-17 | 8.26 | 8.33 | 0.06 | 0.73% | 7.96 | 8.68 | 238635 | 19499.37 | 3.31% |
| 2025-11-14 | 8.37 | 8.27 | -0.15 | -1.78% | 8.25 | 8.57 | 219466 | 18398.06 | 3.05% |
| 2025-11-13 | 7.95 | 8.42 | 0.52 | 6.58% | 7.85 | 8.69 | 391389 | 33046.54 | 5.43% |
| 2025-11-12 | 7.82 | 7.90 | 0.02 | 0.25% | 7.75 | 7.91 | 90138 | 7074.76 | 1.25% |
| 2025-11-11 | 7.90 | 7.88 | -0.03 | -0.38% | 7.80 | 7.95 | 62369 | 4904.63 | 0.87% |
| 2025-11-10 | 7.66 | 7.91 | 0.20 | 2.59% | 7.63 | 7.94 | 106987 | 8367.03 | 1.48% |
| 2025-11-07 | 7.73 | 7.71 | -0.01 | -0.13% | 7.66 | 7.85 | 71352 | 5527.95 | 0.99% |
| 2025-11-06 | 7.82 | 7.72 | -0.01 | -0.13% | 7.64 | 7.94 | 103399 | 8025.70 | 1.43% |
| 2025-11-05 | 7.62 | 7.73 | 0.12 | 1.58% | 7.55 | 7.81 | 91211 | 7031.05 | 1.27% |
| 2025-11-04 | 7.67 | 7.61 | -0.09 | -1.17% | 7.53 | 7.74 | 104533 | 7984.98 | 1.45% |
| 2025-11-03 | 8.00 | 7.70 | -0.30 | -3.75% | 7.65 | 8.07 | 140810 | 10917.65 | 1.95% |
| 2025-10-31 | 7.67 | 8.00 | 0.32 | 4.17% | 7.63 | 8.10 | 201537 | 15944.53 | 2.80% |
| 2025-10-30 | 7.65 | 7.68 | 0.06 | 0.79% | 7.55 | 7.76 | 104311 | 8002.18 | 1.45% |
| 2025-10-29 | 7.68 | 7.62 | -0.09 | -1.17% | 7.48 | 7.68 | 114649 | 8698.75 | 1.59% |
| 2025-10-28 | 7.90 | 7.71 | -0.27 | -3.38% | 7.65 | 7.94 | 155675 | 12087.50 | 2.16% |
| 2025-10-27 | 7.94 | 7.98 | 0.02 | 0.25% | 7.80 | 8.00 | 106034 | 8391.61 | 1.47% |
| 2025-10-24 | 8.14 | 7.96 | -0.15 | -1.85% | 7.93 | 8.18 | 157850 | 12675.76 | 2.19% |
| 2025-10-23 | 7.97 | 8.11 | 0.10 | 1.25% | 7.80 | 8.15 | 155977 | 12455.95 | 2.16% |
| 2025-10-22 | 7.92 | 8.01 | 0.09 | 1.14% | 7.83 | 8.03 | 165779 | 13178.05 | 2.30% |
| 2025-10-21 | 7.60 | 7.92 | 0.38 | 5.04% | 7.49 | 7.97 | 248920 | 19370.42 | 3.45% |
| 2025-10-20 | 7.63 | 7.54 | -0.10 | -1.31% | 7.48 | 7.76 | 206222 | 15715.24 | 2.86% |
| 2025-10-17 | 7.58 | 7.64 | 0.09 | 1.19% | 7.45 | 7.85 | 297004 | 22724.45 | 4.12% |
| 2025-10-16 | 7.83 | 7.55 | -0.33 | -4.19% | 7.52 | 7.88 | 264664 | 20344.12 | 3.67% |
| 2025-10-15 | 8.03 | 7.88 | -0.14 | -1.75% | 7.73 | 8.03 | 246584 | 19309.92 | 3.42% |
| 2025-10-14 | 7.90 | 8.02 | 0.00 | 0.00% | 7.74 | 8.19 | 440323 | 35018.71 | 6.11% |
| 2025-10-13 | 7.75 | 8.02 | 0.26 | 3.35% | 7.60 | 8.14 | 575853 | 44960.41 | 7.99% |
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。
