| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.05 | 5.61 | 0.51 | 10.00% | 5.01 | 5.61 | 2760299 | 148992.11 | 12.69% |
| 2026-03-24 | 4.87 | 5.10 | 0.28 | 5.81% | 4.76 | 5.10 | 2357085 | 117076.45 | 10.84% |
| 2026-03-23 | 4.84 | 4.82 | -0.10 | -2.03% | 4.78 | 5.03 | 1931902 | 94622.04 | 8.88% |
| 2026-03-20 | 4.78 | 4.92 | 0.10 | 2.07% | 4.76 | 5.06 | 1659539 | 82071.62 | 7.63% |
| 2026-03-19 | 4.76 | 4.82 | 0.03 | 0.63% | 4.75 | 4.89 | 959434 | 46317.61 | 4.41% |
| 2026-03-18 | 4.77 | 4.79 | 0.04 | 0.84% | 4.75 | 4.88 | 794341 | 38206.11 | 3.65% |
| 2026-03-17 | 4.80 | 4.75 | -0.07 | -1.45% | 4.74 | 4.87 | 936015 | 44958.79 | 4.30% |
| 2026-03-16 | 4.97 | 4.82 | -0.12 | -2.43% | 4.77 | 4.98 | 1003462 | 48582.38 | 4.61% |
| 2026-03-13 | 5.09 | 4.94 | -0.16 | -3.14% | 4.91 | 5.09 | 1314480 | 65442.93 | 6.05% |
| 2026-03-12 | 5.07 | 5.10 | 0.06 | 1.19% | 4.96 | 5.11 | 1695267 | 85630.21 | 7.80% |
| 2026-03-11 | 4.81 | 5.04 | 0.24 | 5.00% | 4.71 | 5.10 | 1999979 | 98578.54 | 9.20% |
| 2026-03-10 | 4.79 | 4.80 | -0.02 | -0.41% | 4.75 | 4.89 | 948177 | 45643.23 | 4.36% |
| 2026-03-09 | 4.80 | 4.82 | 0.03 | 0.63% | 4.79 | 4.87 | 1100033 | 53089.34 | 5.06% |
| 2026-03-06 | 4.62 | 4.79 | 0.14 | 3.01% | 4.61 | 4.83 | 1224746 | 58459.53 | 5.63% |
| 2026-03-05 | 4.64 | 4.65 | 0.06 | 1.31% | 4.60 | 4.68 | 731301 | 33988.23 | 3.36% |
| 2026-03-04 | 4.57 | 4.59 | -0.03 | -0.65% | 4.54 | 4.65 | 669330 | 30729.77 | 3.08% |
| 2026-03-03 | 4.67 | 4.62 | -0.07 | -1.49% | 4.59 | 4.72 | 1058586 | 49244.23 | 4.87% |
| 2026-03-02 | 4.63 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 994174 | 46429.86 | 4.57% |
| 2026-02-27 | 4.53 | 4.68 | 0.15 | 3.31% | 4.52 | 4.70 | 1105546 | 51187.11 | 5.08% |
| 2026-02-26 | 4.51 | 4.53 | 0.03 | 0.67% | 4.49 | 4.56 | 573752 | 25967.39 | 2.64% |
| 2026-02-25 | 4.46 | 4.50 | 0.04 | 0.90% | 4.46 | 4.55 | 642698 | 29001.93 | 2.96% |
| 2026-02-24 | 4.37 | 4.46 | 0.12 | 2.76% | 4.36 | 4.48 | 583587 | 25906.75 | 2.68% |
| 2026-02-13 | 4.46 | 4.34 | -0.14 | -3.13% | 4.33 | 4.46 | 657919 | 28837.23 | 3.03% |
| 2026-02-12 | 4.46 | 4.48 | 0.04 | 0.90% | 4.42 | 4.52 | 563605 | 25221.31 | 2.59% |
| 2026-02-11 | 4.40 | 4.44 | 0.04 | 0.91% | 4.40 | 4.45 | 316407 | 14027.01 | 1.46% |
| 2026-02-10 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.42 | 234029 | 10308.35 | 1.08% |
| 2026-02-09 | 4.41 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 284433 | 12568.62 | 1.31% |
| 2026-02-06 | 4.34 | 4.39 | 0.03 | 0.69% | 4.32 | 4.42 | 352356 | 15465.49 | 1.62% |
| 2026-02-05 | 4.40 | 4.36 | -0.04 | -0.91% | 4.33 | 4.41 | 316271 | 13794.28 | 1.45% |
| 2026-02-04 | 4.31 | 4.40 | 0.08 | 1.85% | 4.30 | 4.41 | 482402 | 21078.08 | 2.22% |
| 2026-02-03 | 4.38 | 4.32 | -0.02 | -0.46% | 4.29 | 4.38 | 527067 | 22799.91 | 2.42% |
| 2026-02-02 | 4.46 | 4.34 | -0.13 | -2.91% | 4.34 | 4.49 | 581138 | 25636.19 | 2.67% |
| 2026-01-30 | 4.44 | 4.47 | 0.02 | 0.45% | 4.40 | 4.49 | 544677 | 24254.01 | 2.50% |
| 2026-01-29 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.47 | 460700 | 20477.70 | 2.12% |
| 2026-01-28 | 4.43 | 4.43 | 0.00 | 0.00% | 4.39 | 4.48 | 519461 | 23064.36 | 2.39% |
| 2026-01-27 | 4.50 | 4.43 | -0.07 | -1.56% | 4.36 | 4.50 | 650001 | 28669.51 | 2.99% |
| 2026-01-26 | 4.52 | 4.50 | -0.01 | -0.22% | 4.47 | 4.55 | 492056 | 22159.38 | 2.26% |
| 2026-01-23 | 4.48 | 4.51 | 0.03 | 0.67% | 4.48 | 4.53 | 527813 | 23828.23 | 2.43% |
| 2026-01-22 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.51 | 380586 | 17068.17 | 1.75% |
| 2026-01-21 | 4.49 | 4.48 | -0.04 | -0.88% | 4.45 | 4.50 | 459517 | 20571.12 | 2.11% |
| 2026-01-20 | 4.45 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 694274 | 31069.65 | 3.19% |
| 2026-01-19 | 4.40 | 4.44 | 0.05 | 1.14% | 4.37 | 4.45 | 433031 | 19175.15 | 1.99% |
| 2026-01-16 | 4.43 | 4.39 | -0.02 | -0.45% | 4.38 | 4.46 | 431200 | 19044.79 | 1.98% |
| 2026-01-15 | 4.41 | 4.41 | -0.01 | -0.23% | 4.38 | 4.43 | 335684 | 14779.13 | 1.54% |
| 2026-01-14 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.50 | 675862 | 30058.86 | 3.11% |
| 2026-01-13 | 4.57 | 4.46 | -0.02 | -0.45% | 4.42 | 4.60 | 783272 | 34995.52 | 3.60% |
| 2026-01-12 | 4.31 | 4.48 | 0.17 | 3.94% | 4.30 | 4.58 | 1187683 | 52728.55 | 5.46% |
| 2026-01-09 | 4.30 | 4.31 | 0.02 | 0.47% | 4.27 | 4.32 | 344988 | 14825.12 | 1.59% |
| 2026-01-08 | 4.30 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 323306 | 13895.86 | 1.49% |
| 2026-01-07 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.36 | 391575 | 16940.25 | 1.80% |
| 2026-01-06 | 4.21 | 4.30 | 0.09 | 2.14% | 4.20 | 4.31 | 464330 | 19803.87 | 2.14% |
| 2026-01-05 | 4.20 | 4.21 | 0.02 | 0.48% | 4.19 | 4.22 | 379898 | 15974.32 | 1.75% |
| 2025-12-31 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.23 | 321687 | 13499.17 | 1.48% |
| 2025-12-30 | 4.31 | 4.22 | -0.10 | -2.31% | 4.21 | 4.31 | 634543 | 26955.34 | 2.92% |
| 2025-12-29 | 4.42 | 4.32 | -0.10 | -2.26% | 4.31 | 4.42 | 653801 | 28463.93 | 3.01% |
| 2025-12-26 | 4.39 | 4.42 | 0.03 | 0.68% | 4.37 | 4.45 | 322286 | 14224.73 | 1.48% |
| 2025-12-25 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.40 | 313581 | 13752.97 | 1.44% |
| 2025-12-24 | 4.35 | 4.37 | 0.02 | 0.46% | 4.32 | 4.38 | 225453 | 9817.75 | 1.04% |
| 2025-12-23 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.43 | 352389 | 15424.58 | 1.62% |
| 2025-12-22 | 4.38 | 4.36 | -0.02 | -0.46% | 4.35 | 4.40 | 216696 | 9472.81 | 1.00% |
| 2025-12-19 | 4.35 | 4.38 | 0.04 | 0.92% | 4.33 | 4.39 | 217261 | 9494.34 | 1.00% |
| 2025-12-18 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 187204 | 8116.45 | 0.86% |
| 2025-12-17 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.34 | 248517 | 10679.78 | 1.14% |
| 2025-12-16 | 4.37 | 4.29 | -0.08 | -1.83% | 4.27 | 4.37 | 391462 | 16829.38 | 1.80% |
| 2025-12-15 | 4.37 | 4.37 | 0.00 | 0.00% | 4.35 | 4.40 | 197075 | 8629.81 | 0.91% |
| 2025-12-12 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.41 | 420621 | 18434.95 | 1.93% |
| 2025-12-11 | 4.34 | 4.34 | -0.01 | -0.23% | 4.32 | 4.38 | 299603 | 13031.37 | 1.38% |
| 2025-12-10 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.36 | 255982 | 11084.91 | 1.18% |
| 2025-12-09 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 268635 | 11646.32 | 1.24% |
| 2025-12-08 | 4.35 | 4.34 | -0.02 | -0.46% | 4.34 | 4.38 | 273776 | 11926.25 | 1.26% |
| 2025-12-05 | 4.34 | 4.36 | 0.00 | 0.00% | 4.31 | 4.37 | 347802 | 15101.90 | 1.60% |
| 2025-12-04 | 4.37 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 247722 | 10768.31 | 1.14% |
| 2025-12-03 | 4.33 | 4.39 | 0.07 | 1.62% | 4.32 | 4.40 | 360695 | 15759.89 | 1.66% |
| 2025-12-02 | 4.38 | 4.32 | -0.06 | -1.37% | 4.31 | 4.38 | 378319 | 16402.27 | 1.74% |
| 2025-12-01 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.39 | 232147 | 10156.78 | 1.07% |
| 2025-11-28 | 4.36 | 4.37 | 0.00 | 0.00% | 4.33 | 4.38 | 219765 | 9582.03 | 1.01% |
| 2025-11-27 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 245527 | 10756.17 | 1.13% |
| 2025-11-26 | 4.37 | 4.39 | 0.02 | 0.46% | 4.35 | 4.40 | 342743 | 15018.31 | 1.58% |
| 2025-11-25 | 4.33 | 4.37 | 0.05 | 1.16% | 4.32 | 4.38 | 344558 | 15030.94 | 1.58% |
| 2025-11-24 | 4.36 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 517196 | 22365.84 | 2.38% |
宝新能源(000690)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。
