| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.82 | 4.76 | -0.06 | -1.24% | 4.73 | 4.83 | 390013 | 18590.86 | 1.79% |
| 2025-10-23 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 341028 | 16349.16 | 1.57% |
| 2025-10-22 | 4.79 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 307407 | 14665.54 | 1.41% |
| 2025-10-21 | 4.71 | 4.80 | 0.09 | 1.91% | 4.70 | 4.82 | 464839 | 22189.12 | 2.14% |
| 2025-10-20 | 4.73 | 4.71 | 0.03 | 0.64% | 4.69 | 4.77 | 368921 | 17411.13 | 1.70% |
| 2025-10-17 | 4.72 | 4.68 | -0.05 | -1.06% | 4.66 | 4.76 | 346398 | 16276.20 | 1.59% |
| 2025-10-16 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.79 | 291746 | 13810.31 | 1.34% |
| 2025-10-15 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.81 | 416229 | 19882.32 | 1.91% |
| 2025-10-14 | 4.74 | 4.77 | 0.04 | 0.85% | 4.71 | 4.82 | 700302 | 33501.71 | 3.22% |
| 2025-10-13 | 4.65 | 4.73 | -0.02 | -0.42% | 4.61 | 4.75 | 520894 | 24347.41 | 2.40% |
| 2025-10-10 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.77 | 489267 | 23165.16 | 2.25% |
| 2025-10-09 | 4.61 | 4.73 | 0.11 | 2.38% | 4.59 | 4.75 | 548497 | 25754.93 | 2.52% |
| 2025-09-30 | 4.67 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 483067 | 22242.98 | 2.22% |
| 2025-09-29 | 4.70 | 4.69 | 0.02 | 0.43% | 4.62 | 4.71 | 397196 | 18528.42 | 1.83% |
| 2025-09-26 | 4.64 | 4.67 | 0.02 | 0.43% | 4.62 | 4.73 | 564441 | 26362.62 | 2.60% |
| 2025-09-25 | 4.55 | 4.65 | 0.11 | 2.42% | 4.54 | 4.72 | 881022 | 40951.73 | 4.05% |
| 2025-09-24 | 4.46 | 4.54 | 0.07 | 1.57% | 4.43 | 4.55 | 314223 | 14136.51 | 1.45% |
| 2025-09-23 | 4.47 | 4.47 | 0.01 | 0.22% | 4.39 | 4.48 | 320342 | 14204.36 | 1.47% |
| 2025-09-22 | 4.51 | 4.46 | -0.05 | -1.11% | 4.41 | 4.51 | 313423 | 13934.56 | 1.44% |
| 2025-09-19 | 4.50 | 4.51 | 0.02 | 0.45% | 4.46 | 4.52 | 294814 | 13240.68 | 1.36% |
| 2025-09-18 | 4.59 | 4.49 | -0.10 | -2.18% | 4.48 | 4.59 | 490653 | 22279.87 | 2.26% |
| 2025-09-17 | 4.61 | 4.59 | 0.00 | 0.00% | 4.56 | 4.63 | 496010 | 22744.89 | 2.28% |
| 2025-09-16 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 393426 | 18273.66 | 1.81% |
| 2025-09-15 | 4.74 | 4.70 | -0.03 | -0.63% | 4.67 | 4.77 | 459468 | 21660.19 | 2.11% |
| 2025-09-12 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.86 | 656463 | 31380.86 | 3.02% |
| 2025-09-11 | 4.73 | 4.82 | 0.07 | 1.47% | 4.71 | 4.82 | 416143 | 19895.02 | 1.91% |
| 2025-09-10 | 4.75 | 4.75 | -0.02 | -0.42% | 4.71 | 4.78 | 379439 | 17934.87 | 1.74% |
| 2025-09-09 | 4.76 | 4.77 | 0.03 | 0.63% | 4.73 | 4.82 | 399580 | 19074.50 | 1.84% |
| 2025-09-08 | 4.69 | 4.74 | 0.05 | 1.07% | 4.69 | 4.82 | 666820 | 31799.97 | 3.07% |
| 2025-09-05 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.70 | 287993 | 13411.52 | 1.32% |
| 2025-09-04 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.69 | 368744 | 17173.47 | 1.70% |
| 2025-09-03 | 4.65 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 312506 | 14469.75 | 1.44% |
| 2025-09-02 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.65 | 347149 | 16052.64 | 1.60% |
| 2025-09-01 | 4.67 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 433271 | 20110.58 | 1.99% |
| 2025-08-29 | 4.70 | 4.66 | -0.06 | -1.27% | 4.66 | 4.73 | 422083 | 19799.25 | 1.94% |
| 2025-08-28 | 4.74 | 4.72 | -0.03 | -0.63% | 4.62 | 4.78 | 500136 | 23502.60 | 2.30% |
| 2025-08-27 | 4.84 | 4.75 | -0.10 | -2.06% | 4.74 | 4.90 | 545653 | 26356.32 | 2.51% |
| 2025-08-26 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 382213 | 18507.71 | 1.76% |
| 2025-08-25 | 4.84 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 467815 | 22592.58 | 2.15% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.76 | 4.84 | 438793 | 21057.90 | 2.02% |
| 2025-08-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.88 | 352745 | 17061.50 | 1.62% |
| 2025-08-20 | 4.77 | 4.85 | 0.08 | 1.68% | 4.75 | 4.85 | 402317 | 19312.45 | 1.85% |
| 2025-08-19 | 4.78 | 4.77 | 0.03 | 0.63% | 4.75 | 4.81 | 423753 | 20265.10 | 1.95% |
| 2025-08-18 | 4.79 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 416488 | 19811.69 | 1.92% |
| 2025-08-15 | 4.67 | 4.75 | 0.08 | 1.71% | 4.66 | 4.78 | 528365 | 24999.11 | 2.43% |
| 2025-08-14 | 4.77 | 4.67 | -0.08 | -1.68% | 4.66 | 4.78 | 317882 | 14966.97 | 1.46% |
| 2025-08-13 | 4.76 | 4.75 | 0.00 | 0.00% | 4.73 | 4.81 | 467163 | 22265.90 | 2.15% |
| 2025-08-12 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.77 | 263822 | 12474.51 | 1.21% |
| 2025-08-11 | 4.71 | 4.70 | -0.02 | -0.42% | 4.65 | 4.72 | 272220 | 12746.01 | 1.25% |
| 2025-08-08 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 221325 | 10469.45 | 1.02% |
| 2025-08-07 | 4.67 | 4.73 | 0.06 | 1.28% | 4.62 | 4.74 | 331292 | 15546.44 | 1.52% |
| 2025-08-06 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.71 | 213846 | 9982.50 | 0.98% |
| 2025-08-05 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.79 | 359227 | 16947.33 | 1.65% |
| 2025-08-04 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 220898 | 10309.43 | 1.02% |
| 2025-08-01 | 4.63 | 4.66 | 0.00 | 0.00% | 4.63 | 4.74 | 342497 | 16075.54 | 1.58% |
| 2025-07-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.57 | 4.72 | 445481 | 20599.77 | 2.05% |
| 2025-07-30 | 4.72 | 4.71 | -0.03 | -0.63% | 4.69 | 4.79 | 406347 | 19250.42 | 1.87% |
| 2025-07-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.69 | 4.77 | 274205 | 12945.84 | 1.26% |
| 2025-07-28 | 4.81 | 4.74 | -0.06 | -1.25% | 4.74 | 4.82 | 247212 | 11770.63 | 1.14% |
| 2025-07-25 | 4.84 | 4.80 | -0.04 | -0.83% | 4.79 | 4.85 | 256851 | 12370.21 | 1.18% |
| 2025-07-24 | 4.82 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 429191 | 20691.85 | 1.97% |
| 2025-07-23 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 4.99 | 431362 | 21155.04 | 1.98% |
| 2025-07-22 | 4.90 | 4.98 | 0.08 | 1.63% | 4.86 | 5.03 | 502500 | 24889.87 | 2.31% |
| 2025-07-21 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.97 | 628629 | 30668.26 | 2.89% |
| 2025-07-18 | 4.78 | 4.82 | 0.04 | 0.84% | 4.71 | 4.84 | 410672 | 19609.87 | 1.89% |
| 2025-07-17 | 4.78 | 4.78 | -0.01 | -0.21% | 4.70 | 4.81 | 392952 | 18654.15 | 1.81% |
| 2025-07-16 | 4.80 | 4.79 | 0.02 | 0.42% | 4.76 | 4.83 | 272991 | 13082.90 | 1.26% |
| 2025-07-15 | 4.92 | 4.77 | -0.20 | -4.02% | 4.75 | 4.93 | 737096 | 35542.78 | 3.39% |
| 2025-07-14 | 4.90 | 4.97 | 0.08 | 1.64% | 4.90 | 5.07 | 484333 | 24118.93 | 2.23% |
| 2025-07-11 | 4.91 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 462996 | 22541.91 | 2.13% |
| 2025-07-10 | 4.94 | 4.93 | 0.01 | 0.20% | 4.87 | 5.00 | 474155 | 23365.03 | 2.18% |
| 2025-07-09 | 4.90 | 4.92 | 0.01 | 0.20% | 4.87 | 4.97 | 551740 | 27133.64 | 2.54% |
| 2025-07-08 | 4.80 | 4.91 | 0.12 | 2.51% | 4.78 | 4.92 | 656584 | 31938.56 | 3.02% |
| 2025-07-07 | 4.74 | 4.79 | 0.13 | 2.79% | 4.67 | 4.80 | 561166 | 26627.42 | 2.58% |
| 2025-07-04 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.72 | 379664 | 17766.28 | 1.75% |
| 2025-07-03 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.65 | 281112 | 12982.88 | 1.29% |
| 2025-07-02 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 227531 | 10517.73 | 1.05% |
| 2025-07-01 | 4.55 | 4.61 | 0.06 | 1.32% | 4.54 | 4.62 | 352623 | 16185.82 | 1.62% |
| 2025-06-30 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.60 | 347639 | 15762.40 | 1.60% |
| 2025-06-27 | 4.61 | 4.55 | -0.07 | -1.52% | 4.52 | 4.65 | 358315 | 16383.11 | 1.65% |
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。
