| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.29 | 7.76 | 0.71 | 10.07% | 7.29 | 7.76 | 530795 | 40824.34 | 7.37% |
| 2025-10-09 | 7.09 | 7.05 | 0.25 | 3.68% | 6.88 | 7.27 | 496701 | 35155.21 | 6.89% |
| 2025-09-30 | 6.81 | 6.80 | -0.14 | -2.02% | 6.67 | 7.01 | 469909 | 32335.09 | 6.52% |
| 2025-09-29 | 6.65 | 6.94 | 0.63 | 9.98% | 6.56 | 6.94 | 512118 | 35222.64 | 7.11% |
| 2025-09-26 | 6.09 | 6.31 | 0.21 | 3.44% | 6.04 | 6.35 | 184246 | 11504.80 | 2.56% |
| 2025-09-25 | 6.19 | 6.10 | -0.09 | -1.45% | 6.08 | 6.21 | 67629 | 4147.67 | 0.94% |
| 2025-09-24 | 6.07 | 6.19 | 0.11 | 1.81% | 6.04 | 6.19 | 78494 | 4822.86 | 1.09% |
| 2025-09-23 | 6.08 | 6.08 | -0.03 | -0.49% | 5.99 | 6.12 | 77148 | 4664.83 | 1.07% |
| 2025-09-22 | 6.22 | 6.11 | -0.11 | -1.77% | 6.06 | 6.22 | 71555 | 4373.69 | 0.99% |
| 2025-09-19 | 6.15 | 6.22 | 0.05 | 0.81% | 6.11 | 6.22 | 80481 | 4959.93 | 1.12% |
| 2025-09-18 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.25 | 81355 | 5032.47 | 1.13% |
| 2025-09-17 | 6.24 | 6.17 | -0.06 | -0.96% | 6.15 | 6.24 | 69585 | 4301.83 | 0.97% |
| 2025-09-16 | 6.17 | 6.23 | 0.05 | 0.81% | 6.15 | 6.23 | 58191 | 3610.13 | 0.81% |
| 2025-09-15 | 6.18 | 6.18 | 0.00 | 0.00% | 6.13 | 6.20 | 41135 | 2536.09 | 0.57% |
| 2025-09-12 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.23 | 60929 | 3767.54 | 0.85% |
| 2025-09-11 | 6.26 | 6.23 | -0.03 | -0.48% | 6.16 | 6.30 | 81516 | 5061.23 | 1.13% |
| 2025-09-10 | 6.24 | 6.26 | 0.05 | 0.81% | 6.19 | 6.28 | 89480 | 5584.67 | 1.24% |
| 2025-09-09 | 6.22 | 6.21 | 0.01 | 0.16% | 6.15 | 6.23 | 76259 | 4723.70 | 1.06% |
| 2025-09-08 | 6.17 | 6.20 | 0.06 | 0.98% | 6.14 | 6.22 | 76578 | 4736.60 | 1.06% |
| 2025-09-05 | 6.14 | 6.14 | -0.01 | -0.16% | 6.07 | 6.16 | 82381 | 5039.88 | 1.14% |
| 2025-09-04 | 6.07 | 6.15 | 0.09 | 1.49% | 6.00 | 6.17 | 115674 | 7058.04 | 1.61% |
| 2025-09-03 | 6.14 | 6.06 | -0.07 | -1.14% | 6.02 | 6.17 | 72062 | 4370.83 | 1.00% |
| 2025-09-02 | 6.05 | 6.13 | 0.10 | 1.66% | 6.00 | 6.13 | 117444 | 7131.86 | 1.63% |
| 2025-09-01 | 6.02 | 6.03 | 0.00 | 0.00% | 5.97 | 6.10 | 116794 | 7037.56 | 1.62% |
| 2025-08-29 | 6.02 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 74796 | 4516.42 | 1.04% |
| 2025-08-28 | 6.03 | 6.05 | 0.00 | 0.00% | 5.92 | 6.08 | 105013 | 6325.18 | 1.46% |
| 2025-08-27 | 6.19 | 6.05 | -0.13 | -2.10% | 6.04 | 6.20 | 112276 | 6863.60 | 1.56% |
| 2025-08-26 | 6.21 | 6.18 | -0.02 | -0.32% | 6.17 | 6.25 | 135352 | 8407.34 | 1.88% |
| 2025-08-25 | 6.25 | 6.20 | 0.11 | 1.81% | 6.17 | 6.42 | 192021 | 12002.55 | 2.66% |
| 2025-08-22 | 6.19 | 6.09 | -0.09 | -1.46% | 6.05 | 6.20 | 94318 | 5742.75 | 1.31% |
| 2025-08-21 | 6.13 | 6.18 | 0.06 | 0.98% | 6.10 | 6.25 | 89213 | 5504.22 | 1.24% |
| 2025-08-20 | 6.07 | 6.12 | 0.06 | 0.99% | 6.04 | 6.12 | 72516 | 4413.70 | 1.01% |
| 2025-08-19 | 6.00 | 6.06 | 0.06 | 1.00% | 5.99 | 6.06 | 75416 | 4542.48 | 1.05% |
| 2025-08-18 | 5.99 | 6.00 | 0.02 | 0.33% | 5.96 | 6.04 | 83642 | 5020.03 | 1.16% |
| 2025-08-15 | 5.94 | 5.98 | 0.01 | 0.17% | 5.94 | 5.99 | 57517 | 3433.76 | 0.80% |
| 2025-08-14 | 6.07 | 5.97 | -0.07 | -1.16% | 5.94 | 6.07 | 83691 | 5020.76 | 1.16% |
| 2025-08-13 | 6.10 | 6.04 | -0.06 | -0.98% | 6.02 | 6.11 | 82980 | 5018.04 | 1.15% |
| 2025-08-12 | 6.11 | 6.10 | 0.00 | 0.00% | 6.08 | 6.15 | 58683 | 3583.87 | 0.81% |
| 2025-08-11 | 6.15 | 6.10 | -0.04 | -0.65% | 6.07 | 6.16 | 79785 | 4865.90 | 1.11% |
| 2025-08-08 | 6.16 | 6.14 | -0.03 | -0.49% | 6.10 | 6.18 | 64664 | 3966.06 | 0.90% |
| 2025-08-07 | 6.13 | 6.17 | 0.04 | 0.65% | 6.10 | 6.19 | 56936 | 3507.93 | 0.79% |
| 2025-08-06 | 6.07 | 6.13 | 0.06 | 0.99% | 6.03 | 6.15 | 50224 | 3063.39 | 0.70% |
| 2025-08-05 | 6.00 | 6.07 | 0.08 | 1.34% | 6.00 | 6.08 | 43596 | 2640.15 | 0.60% |
| 2025-08-04 | 5.96 | 5.99 | 0.02 | 0.34% | 5.92 | 6.01 | 47961 | 2865.92 | 0.67% |
| 2025-08-01 | 5.95 | 5.97 | 0.04 | 0.67% | 5.92 | 6.01 | 59727 | 3569.43 | 0.83% |
| 2025-07-31 | 6.10 | 5.93 | -0.17 | -2.79% | 5.93 | 6.11 | 79047 | 4749.91 | 1.10% |
| 2025-07-30 | 6.05 | 6.10 | 0.07 | 1.16% | 6.00 | 6.11 | 60109 | 3651.37 | 0.83% |
| 2025-07-29 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.08 | 54499 | 3292.29 | 0.76% |
| 2025-07-28 | 6.09 | 6.04 | -0.05 | -0.82% | 6.02 | 6.14 | 44061 | 2668.84 | 0.61% |
| 2025-07-25 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 57737 | 3517.89 | 0.80% |
| 2025-07-24 | 6.02 | 6.06 | 0.03 | 0.50% | 6.02 | 6.07 | 42097 | 2544.09 | 0.58% |
| 2025-07-23 | 6.04 | 6.03 | 0.02 | 0.33% | 6.01 | 6.11 | 64043 | 3879.27 | 0.89% |
| 2025-07-22 | 5.99 | 6.01 | 0.05 | 0.84% | 5.92 | 6.03 | 62842 | 3756.99 | 0.87% |
| 2025-07-21 | 5.89 | 5.96 | 0.08 | 1.36% | 5.88 | 5.97 | 60108 | 3573.42 | 0.83% |
| 2025-07-18 | 5.89 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 45590 | 2677.32 | 0.63% |
| 2025-07-17 | 5.94 | 5.87 | -0.06 | -1.01% | 5.85 | 5.95 | 46765 | 2749.27 | 0.65% |
| 2025-07-16 | 5.85 | 5.93 | 0.09 | 1.54% | 5.83 | 5.93 | 61444 | 3627.95 | 0.85% |
| 2025-07-15 | 5.88 | 5.84 | -0.08 | -1.35% | 5.80 | 5.92 | 56239 | 3282.76 | 0.78% |
| 2025-07-14 | 5.83 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 69744 | 4107.02 | 0.97% |
| 2025-07-11 | 5.86 | 5.84 | -0.01 | -0.17% | 5.81 | 5.87 | 47420 | 2769.19 | 0.66% |
| 2025-07-10 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.86 | 42005 | 2450.36 | 0.58% |
| 2025-07-09 | 5.85 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 44245 | 2579.33 | 0.61% |
| 2025-07-08 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.86 | 41020 | 2392.86 | 0.57% |
| 2025-07-07 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.85 | 44157 | 2574.88 | 0.61% |
| 2025-07-04 | 5.85 | 5.82 | -0.02 | -0.34% | 5.79 | 5.87 | 44876 | 2611.70 | 0.62% |
| 2025-07-03 | 5.82 | 5.84 | 0.02 | 0.34% | 5.82 | 5.88 | 54295 | 3177.18 | 0.75% |
| 2025-07-02 | 5.79 | 5.82 | 0.03 | 0.52% | 5.77 | 5.82 | 53618 | 3108.92 | 0.74% |
| 2025-07-01 | 5.81 | 5.79 | -0.01 | -0.17% | 5.75 | 5.81 | 41901 | 2421.62 | 0.58% |
| 2025-06-30 | 5.82 | 5.80 | -0.01 | -0.17% | 5.77 | 5.84 | 44715 | 2588.40 | 0.62% |
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。
