| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.48 | 4.36 | -0.15 | -3.33% | 4.36 | 4.49 | 551122 | 24363.81 | 2.53% |
| 2025-11-20 | 4.55 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 291555 | 13202.95 | 1.34% |
| 2025-11-19 | 4.54 | 4.52 | -0.02 | -0.44% | 4.50 | 4.57 | 356015 | 16123.99 | 1.64% |
| 2025-11-18 | 4.62 | 4.54 | -0.08 | -1.73% | 4.51 | 4.62 | 520900 | 23710.79 | 2.40% |
| 2025-11-17 | 4.73 | 4.62 | -0.11 | -2.33% | 4.57 | 4.74 | 754263 | 34882.75 | 3.47% |
| 2025-11-14 | 4.82 | 4.73 | -0.13 | -2.67% | 4.72 | 4.85 | 773304 | 36939.80 | 3.56% |
| 2025-11-13 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 370921 | 17969.72 | 1.71% |
| 2025-11-12 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.89 | 322591 | 15654.84 | 1.48% |
| 2025-11-11 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.90 | 292698 | 14265.35 | 1.35% |
| 2025-11-10 | 4.86 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 395114 | 19240.64 | 1.82% |
| 2025-11-07 | 4.85 | 4.85 | -0.01 | -0.21% | 4.83 | 4.90 | 408903 | 19877.82 | 1.88% |
| 2025-11-06 | 4.80 | 4.86 | 0.07 | 1.46% | 4.80 | 4.89 | 570410 | 27694.66 | 2.62% |
| 2025-11-05 | 4.73 | 4.79 | 0.03 | 0.63% | 4.71 | 4.82 | 474012 | 22674.62 | 2.18% |
| 2025-11-04 | 4.76 | 4.76 | -0.01 | -0.21% | 4.72 | 4.80 | 376734 | 17949.93 | 1.73% |
| 2025-11-03 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.79 | 432771 | 20575.60 | 1.99% |
| 2025-10-31 | 4.87 | 4.76 | -0.11 | -2.26% | 4.73 | 4.87 | 744679 | 35645.81 | 3.42% |
| 2025-10-30 | 4.78 | 4.87 | 0.09 | 1.88% | 4.76 | 4.90 | 939754 | 45413.77 | 4.32% |
| 2025-10-29 | 4.81 | 4.78 | -0.03 | -0.62% | 4.68 | 4.81 | 638869 | 30265.61 | 2.94% |
| 2025-10-28 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 405629 | 19476.92 | 1.87% |
| 2025-10-27 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.84 | 482266 | 23186.13 | 2.22% |
| 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% |
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。
