| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 4.840 | 4.790 | -0.010 | -0.21% | 4.790 | 4.850 | 41460 | 1996.243 | 1.59% |
| 2025-09-29 | 4.820 | 4.800 | 0.020 | 0.42% | 4.760 | 4.870 | 63805 | 3072.976 | 2.44% |
| 2025-09-26 | 4.850 | 4.780 | -0.120 | -2.45% | 4.780 | 4.950 | 103286 | 4999.936 | 3.95% |
| 2025-09-25 | 5.160 | 4.900 | -0.420 | -7.89% | 4.890 | 5.260 | 278001 | 14016.845 | 10.63% |
| 2025-09-24 | 5.410 | 5.320 | -0.010 | -0.19% | 5.200 | 5.570 | 196114 | 10574.831 | 7.50% |
| 2025-09-23 | 5.230 | 5.330 | 0.050 | 0.95% | 5.120 | 5.560 | 236755 | 12683.781 | 9.05% |
| 2025-09-22 | 5.500 | 5.280 | -0.330 | -5.88% | 5.240 | 5.550 | 175265 | 9408.515 | 6.70% |
| 2025-09-19 | 5.350 | 5.610 | 0.090 | 1.63% | 5.150 | 5.780 | 388411 | 20771.643 | 14.85% |
| 2025-09-18 | 5.170 | 5.520 | 0.340 | 6.56% | 5.150 | 5.950 | 461524 | 25762.635 | 17.64% |
| 2025-09-17 | 5.270 | 5.180 | -0.220 | -4.07% | 5.090 | 5.390 | 231134 | 11936.100 | 8.84% |
| 2025-09-16 | 5.540 | 5.400 | -0.110 | -2.00% | 5.260 | 5.640 | 236632 | 12793.741 | 9.05% |
| 2025-09-15 | 5.150 | 5.510 | 0.400 | 7.83% | 5.100 | 5.720 | 396899 | 21621.096 | 15.17% |
| 2025-09-12 | 4.970 | 5.110 | 0.150 | 3.02% | 4.940 | 5.130 | 153158 | 7712.676 | 5.86% |
| 2025-09-11 | 4.980 | 4.960 | 0.010 | 0.20% | 4.860 | 4.980 | 57154 | 2815.517 | 2.19% |
| 2025-09-10 | 5.000 | 4.950 | 0.010 | 0.20% | 4.910 | 5.010 | 51237 | 2541.057 | 1.96% |
| 2025-09-09 | 5.030 | 4.940 | -0.080 | -1.59% | 4.930 | 5.050 | 86357 | 4294.544 | 3.30% |
| 2025-09-08 | 5.100 | 5.020 | -0.070 | -1.38% | 4.980 | 5.180 | 132568 | 6721.588 | 5.07% |
| 2025-09-05 | 5.000 | 5.090 | 0.110 | 2.21% | 5.000 | 5.160 | 130434 | 6635.067 | 4.99% |
| 2025-09-04 | 4.860 | 4.980 | 0.120 | 2.47% | 4.810 | 5.050 | 122837 | 6068.912 | 4.70% |
| 2025-09-03 | 5.140 | 4.860 | -0.320 | -6.18% | 4.840 | 5.180 | 166022 | 8264.968 | 6.35% |
| 2025-09-02 | 5.050 | 5.180 | 0.150 | 2.98% | 4.920 | 5.240 | 260103 | 13262.564 | 9.94% |
| 2025-09-01 | 4.850 | 5.030 | 0.180 | 3.71% | 4.800 | 5.160 | 175675 | 8848.646 | 6.72% |
| 2025-08-29 | 4.920 | 4.850 | -0.030 | -0.61% | 4.840 | 4.940 | 71521 | 3499.744 | 2.73% |
| 2025-08-28 | 4.800 | 4.880 | 0.100 | 2.09% | 4.660 | 4.930 | 99029 | 4737.879 | 3.79% |
| 2025-08-27 | 4.940 | 4.780 | -0.180 | -3.63% | 4.750 | 4.970 | 112190 | 5453.657 | 4.29% |
| 2025-08-26 | 4.960 | 4.960 | -0.030 | -0.60% | 4.920 | 5.050 | 83209 | 4140.778 | 3.18% |
| 2025-08-25 | 5.030 | 4.990 | -0.030 | -0.60% | 4.940 | 5.050 | 62302 | 3104.759 | 2.38% |
| 2025-08-22 | 5.070 | 5.020 | -0.010 | -0.20% | 4.950 | 5.110 | 87058 | 4365.261 | 3.33% |
| 2025-08-21 | 5.110 | 5.030 | -0.090 | -1.76% | 5.010 | 5.200 | 117416 | 5998.088 | 4.49% |
| 2025-08-20 | 5.030 | 5.120 | 0.080 | 1.59% | 4.970 | 5.130 | 128557 | 6494.039 | 4.91% |
| 2025-08-19 | 5.100 | 5.040 | -0.040 | -0.79% | 5.020 | 5.220 | 181745 | 9304.424 | 6.95% |
| 2025-08-18 | 4.950 | 5.080 | 0.190 | 3.89% | 4.890 | 5.120 | 137452 | 6928.856 | 5.26% |
| 2025-08-15 | 4.880 | 4.890 | 0.090 | 1.88% | 4.800 | 4.950 | 85739 | 4190.942 | 3.28% |
| 2025-08-14 | 5.130 | 4.800 | -0.330 | -6.43% | 4.800 | 5.180 | 159218 | 7860.029 | 6.09% |
| 2025-08-13 | 4.900 | 5.130 | 0.190 | 3.85% | 4.880 | 5.200 | 211093 | 10707.641 | 8.07% |
| 2025-08-12 | 4.830 | 4.940 | 0.120 | 2.49% | 4.790 | 5.050 | 152372 | 7559.817 | 5.83% |
| 2025-08-11 | 4.800 | 4.820 | 0.030 | 0.63% | 4.770 | 4.840 | 40156 | 1931.656 | 1.54% |
| 2025-08-08 | 4.930 | 4.790 | -0.080 | -1.64% | 4.780 | 4.930 | 54592 | 2627.662 | 2.09% |
| 2025-08-07 | 4.890 | 4.870 | 0.000 | 0.00% | 4.860 | 4.950 | 65905 | 3230.874 | 2.52% |
| 2025-08-06 | 4.850 | 4.870 | 0.040 | 0.83% | 4.790 | 4.880 | 53447 | 2586.703 | 2.04% |
| 2025-08-05 | 4.800 | 4.830 | 0.030 | 0.63% | 4.790 | 4.860 | 42343 | 2045.396 | 1.62% |
| 2025-08-04 | 4.860 | 4.800 | -0.060 | -1.23% | 4.760 | 4.870 | 54133 | 2591.542 | 2.07% |
| 2025-08-01 | 4.820 | 4.860 | 0.050 | 1.04% | 4.800 | 4.890 | 45502 | 2204.352 | 1.74% |
| 2025-07-31 | 4.970 | 4.810 | -0.130 | -2.63% | 4.790 | 4.970 | 89414 | 4345.285 | 3.42% |
| 2025-07-30 | 5.000 | 4.940 | -0.050 | -1.00% | 4.890 | 5.020 | 65542 | 3240.146 | 2.51% |
| 2025-07-29 | 5.050 | 4.990 | -0.030 | -0.60% | 4.920 | 5.050 | 71890 | 3568.635 | 2.75% |
| 2025-07-28 | 5.090 | 5.020 | -0.060 | -1.18% | 5.010 | 5.150 | 71980 | 3632.181 | 2.75% |
| 2025-07-25 | 5.250 | 5.080 | -0.140 | -2.68% | 5.040 | 5.270 | 135260 | 6923.703 | 5.17% |
| 2025-07-24 | 5.020 | 5.220 | 0.200 | 3.98% | 5.000 | 5.270 | 176198 | 9109.822 | 6.74% |
| 2025-07-23 | 5.060 | 5.020 | -0.050 | -0.99% | 4.970 | 5.180 | 150012 | 7652.768 | 5.74% |
| 2025-07-22 | 5.130 | 5.070 | -0.020 | -0.39% | 4.970 | 5.160 | 156781 | 7950.923 | 5.99% |
| 2025-07-21 | 4.840 | 5.090 | 0.190 | 3.88% | 4.840 | 5.130 | 188715 | 9510.113 | 7.21% |
| 2025-07-18 | 4.880 | 4.900 | 0.020 | 0.41% | 4.830 | 4.900 | 77903 | 3788.521 | 2.98% |
| 2025-07-17 | 5.010 | 4.880 | -0.150 | -2.98% | 4.850 | 5.070 | 150986 | 7426.927 | 5.77% |
| 2025-07-16 | 5.090 | 5.030 | -0.120 | -2.33% | 5.000 | 5.220 | 182066 | 9278.853 | 6.96% |
| 2025-07-15 | 4.830 | 5.150 | 0.310 | 6.40% | 4.680 | 5.150 | 232147 | 11438.401 | 8.88% |
| 2025-07-14 | 4.800 | 4.840 | 0.050 | 1.04% | 4.750 | 4.850 | 79891 | 3841.732 | 3.05% |
| 2025-07-11 | 4.780 | 4.790 | 0.030 | 0.63% | 4.740 | 4.830 | 70710 | 3378.719 | 2.70% |
| 2025-07-10 | 4.670 | 4.760 | 0.080 | 1.71% | 4.660 | 4.760 | 65122 | 3066.385 | 2.49% |
| 2025-07-09 | 4.730 | 4.680 | -0.030 | -0.64% | 4.680 | 4.780 | 60110 | 2838.646 | 2.30% |
| 2025-07-08 | 4.650 | 4.710 | 0.070 | 1.51% | 4.640 | 4.710 | 46806 | 2190.194 | 1.79% |
| 2025-07-07 | 4.660 | 4.640 | 0.000 | 0.00% | 4.630 | 4.730 | 65874 | 3072.682 | 2.46% |
| 2025-07-04 | 4.780 | 4.640 | -0.130 | -2.73% | 4.620 | 4.790 | 79386 | 3732.179 | 2.97% |
| 2025-07-03 | 4.820 | 4.770 | -0.040 | -0.83% | 4.760 | 4.830 | 38435 | 1837.551 | 1.44% |
| 2025-07-02 | 4.820 | 4.810 | 0.020 | 0.42% | 4.750 | 4.820 | 48996 | 2346.312 | 1.83% |
| 2025-07-01 | 4.850 | 4.790 | -0.060 | -1.24% | 4.750 | 4.860 | 67963 | 3266.595 | 2.54% |
| 2025-06-30 | 4.850 | 4.850 | 0.030 | 0.62% | 4.800 | 4.920 | 76712 | 3712.884 | 2.87% |
| 2025-06-27 | 4.770 | 4.820 | 0.060 | 1.26% | 4.750 | 4.900 | 101472 | 4907.352 | 3.79% |
| 2025-06-26 | 4.790 | 4.760 | -0.040 | -0.83% | 4.720 | 4.860 | 90645 | 4346.085 | 3.39% |
| 2025-06-25 | 4.690 | 4.800 | 0.100 | 2.13% | 4.670 | 4.810 | 109389 | 5202.535 | 4.09% |
| 2025-06-24 | 4.550 | 4.700 | 0.150 | 3.30% | 4.540 | 4.700 | 84725 | 3941.861 | 3.17% |
| 2025-06-23 | 4.460 | 4.550 | 0.060 | 1.34% | 4.430 | 4.580 | 65418 | 2957.799 | 2.44% |
| 2025-06-20 | 4.490 | 4.490 | 0.000 | 0.00% | 4.460 | 4.600 | 74191 | 3366.414 | 2.77% |
| 2025-06-19 | 4.770 | 4.490 | -0.250 | -5.27% | 4.460 | 4.770 | 115305 | 5304.945 | 4.31% |
| 2025-06-18 | 4.830 | 4.740 | -0.100 | -2.07% | 4.710 | 4.850 | 96634 | 4590.723 | 3.61% |
| 2025-06-17 | 4.850 | 4.840 | 0.030 | 0.62% | 4.780 | 4.940 | 119640 | 5792.593 | 4.47% |
| 2025-06-16 | 4.700 | 4.810 | 0.100 | 2.12% | 4.670 | 4.880 | 115767 | 5551.441 | 4.33% |
| 2025-06-13 | 4.810 | 4.710 | -0.140 | -2.89% | 4.680 | 4.880 | 161224 | 7676.930 | 6.03% |
| 2025-06-12 | 4.880 | 4.850 | -0.040 | -0.82% | 4.850 | 4.980 | 131808 | 6470.669 | 4.93% |
| 2025-06-11 | 4.870 | 4.890 | 0.010 | 0.20% | 4.820 | 4.940 | 149086 | 7279.455 | 5.57% |
新安洁(831370)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。
