| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.72 | 336727 | 12262.27 | 2.68% |
| 2026-02-02 | 3.59 | 3.64 | -0.01 | -0.27% | 3.59 | 3.76 | 366869 | 13520.48 | 2.92% |
| 2026-01-30 | 3.64 | 3.65 | 0.02 | 0.55% | 3.56 | 3.66 | 243655 | 8797.79 | 1.94% |
| 2026-01-29 | 3.67 | 3.63 | -0.07 | -1.89% | 3.61 | 3.72 | 260322 | 9511.49 | 2.07% |
| 2026-01-28 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.80 | 334911 | 12471.62 | 2.67% |
| 2026-01-27 | 3.74 | 3.68 | -0.09 | -2.39% | 3.59 | 3.74 | 425361 | 15546.58 | 3.39% |
| 2026-01-26 | 3.79 | 3.77 | -0.02 | -0.53% | 3.72 | 3.87 | 520986 | 19751.76 | 4.15% |
| 2026-01-23 | 3.74 | 3.79 | 0.05 | 1.34% | 3.71 | 3.83 | 621140 | 23488.35 | 4.94% |
| 2026-01-22 | 3.80 | 3.74 | -0.06 | -1.58% | 3.70 | 3.83 | 660779 | 24726.20 | 5.26% |
| 2026-01-21 | 3.77 | 3.80 | -0.11 | -2.81% | 3.65 | 3.85 | 919253 | 34497.67 | 7.32% |
| 2026-01-20 | 4.10 | 3.91 | -0.09 | -2.25% | 3.80 | 4.18 | 1587899 | 63382.68 | 12.64% |
| 2026-01-19 | 3.60 | 4.00 | 0.36 | 9.89% | 3.55 | 4.00 | 1866484 | 71326.05 | 14.85% |
| 2026-01-16 | 3.44 | 3.64 | 0.33 | 9.97% | 3.38 | 3.64 | 767285 | 27500.10 | 6.11% |
| 2026-01-15 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.38 | 149574 | 4979.21 | 1.19% |
| 2026-01-14 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.42 | 259477 | 8782.33 | 2.07% |
| 2026-01-13 | 3.37 | 3.40 | 0.02 | 0.59% | 3.33 | 3.43 | 273064 | 9237.50 | 2.17% |
| 2026-01-12 | 3.34 | 3.38 | 0.05 | 1.50% | 3.33 | 3.38 | 211999 | 7129.31 | 1.69% |
| 2026-01-09 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.34 | 140448 | 4669.20 | 1.12% |
| 2026-01-08 | 3.28 | 3.33 | 0.04 | 1.22% | 3.26 | 3.36 | 163000 | 5407.28 | 1.30% |
| 2026-01-07 | 3.33 | 3.29 | -0.04 | -1.20% | 3.28 | 3.34 | 151465 | 5000.67 | 1.21% |
| 2026-01-06 | 3.28 | 3.33 | 0.05 | 1.52% | 3.27 | 3.33 | 156633 | 5177.91 | 1.25% |
| 2026-01-05 | 3.26 | 3.28 | 0.01 | 0.31% | 3.26 | 3.29 | 134885 | 4416.76 | 1.07% |
| 2025-12-31 | 3.30 | 3.27 | -0.05 | -1.51% | 3.26 | 3.32 | 137945 | 4516.31 | 1.10% |
| 2025-12-30 | 3.30 | 3.32 | 0.01 | 0.30% | 3.25 | 3.34 | 163753 | 5402.82 | 1.30% |
| 2025-12-29 | 3.35 | 3.31 | -0.04 | -1.19% | 3.30 | 3.36 | 171178 | 5697.32 | 1.36% |
| 2025-12-26 | 3.42 | 3.35 | -0.06 | -1.76% | 3.34 | 3.42 | 241668 | 8132.24 | 1.92% |
| 2025-12-25 | 3.38 | 3.41 | 0.03 | 0.89% | 3.35 | 3.42 | 244960 | 8276.70 | 1.95% |
| 2025-12-24 | 3.44 | 3.38 | -0.05 | -1.46% | 3.37 | 3.45 | 276917 | 9379.10 | 2.20% |
| 2025-12-23 | 3.53 | 3.43 | -0.12 | -3.38% | 3.40 | 3.54 | 340997 | 11731.53 | 2.71% |
| 2025-12-22 | 3.56 | 3.55 | -0.03 | -0.84% | 3.52 | 3.58 | 273406 | 9686.69 | 2.18% |
| 2025-12-19 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.58 | 301785 | 10741.51 | 2.40% |
| 2025-12-18 | 3.52 | 3.55 | 0.00 | 0.00% | 3.49 | 3.58 | 265675 | 9431.59 | 2.11% |
| 2025-12-17 | 3.60 | 3.55 | -0.06 | -1.66% | 3.45 | 3.61 | 375216 | 13191.91 | 2.99% |
| 2025-12-16 | 3.65 | 3.61 | -0.04 | -1.10% | 3.55 | 3.68 | 449093 | 16211.78 | 3.57% |
| 2025-12-15 | 3.71 | 3.65 | -0.09 | -2.41% | 3.59 | 3.73 | 904127 | 33074.04 | 7.20% |
| 2025-12-12 | 3.41 | 3.74 | 0.34 | 10.00% | 3.41 | 3.74 | 538712 | 19831.08 | 4.29% |
| 2025-12-11 | 3.53 | 3.40 | -0.14 | -3.95% | 3.40 | 3.56 | 246854 | 8542.26 | 1.96% |
| 2025-12-10 | 3.49 | 3.54 | 0.03 | 0.85% | 3.45 | 3.58 | 346585 | 12171.73 | 2.76% |
| 2025-12-09 | 3.45 | 3.51 | 0.05 | 1.45% | 3.41 | 3.59 | 402513 | 14079.53 | 3.20% |
| 2025-12-08 | 3.47 | 3.46 | 0.00 | 0.00% | 3.45 | 3.51 | 130572 | 4539.64 | 1.04% |
| 2025-12-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.39 | 3.47 | 133731 | 4600.56 | 1.06% |
| 2025-12-04 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.46 | 120826 | 4147.39 | 0.96% |
| 2025-12-03 | 3.50 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 136897 | 4739.84 | 1.09% |
| 2025-12-02 | 3.46 | 3.50 | 0.03 | 0.86% | 3.41 | 3.50 | 177029 | 6125.29 | 1.41% |
| 2025-12-01 | 3.49 | 3.47 | -0.03 | -0.86% | 3.46 | 3.52 | 164183 | 5723.96 | 1.31% |
| 2025-11-28 | 3.43 | 3.50 | 0.07 | 2.04% | 3.41 | 3.50 | 184749 | 6392.99 | 1.47% |
| 2025-11-27 | 3.43 | 3.43 | -0.01 | -0.29% | 3.42 | 3.48 | 122801 | 4235.54 | 0.98% |
| 2025-11-26 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.54 | 187028 | 6497.00 | 1.49% |
| 2025-11-25 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.46 | 193456 | 6612.96 | 1.54% |
| 2025-11-24 | 3.38 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 203170 | 6829.67 | 1.62% |
| 2025-11-21 | 3.52 | 3.36 | -0.18 | -5.08% | 3.34 | 3.56 | 305110 | 10442.84 | 2.43% |
| 2025-11-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.50 | 3.59 | 184675 | 6553.69 | 1.47% |
| 2025-11-19 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.69 | 220849 | 7945.66 | 1.76% |
| 2025-11-18 | 3.77 | 3.67 | -0.11 | -2.91% | 3.64 | 3.79 | 274874 | 10124.27 | 2.19% |
| 2025-11-17 | 3.80 | 3.78 | -0.04 | -1.05% | 3.76 | 3.83 | 285240 | 10782.07 | 2.27% |
| 2025-11-14 | 3.86 | 3.82 | -0.07 | -1.80% | 3.80 | 3.90 | 280664 | 10797.44 | 2.23% |
| 2025-11-13 | 3.82 | 3.89 | 0.06 | 1.57% | 3.76 | 3.90 | 349845 | 13455.52 | 2.78% |
| 2025-11-12 | 3.86 | 3.83 | -0.05 | -1.29% | 3.81 | 3.93 | 427065 | 16467.96 | 3.40% |
| 2025-11-11 | 3.90 | 3.88 | -0.06 | -1.52% | 3.86 | 3.96 | 588288 | 22927.45 | 4.68% |
| 2025-11-10 | 3.80 | 3.94 | 0.16 | 4.23% | 3.72 | 4.05 | 994912 | 38813.96 | 7.92% |
| 2025-11-07 | 3.80 | 3.78 | -0.22 | -5.50% | 3.75 | 3.89 | 1094387 | 41636.55 | 8.71% |
| 2025-11-06 | 4.25 | 4.00 | 0.14 | 3.63% | 3.91 | 4.25 | 1755617 | 72391.88 | 13.97% |
| 2025-11-05 | 3.50 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 337830 | 12847.94 | 2.69% |
| 2025-11-04 | 3.50 | 3.51 | 0.01 | 0.29% | 3.48 | 3.52 | 116231 | 4073.53 | 0.93% |
| 2025-11-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 142728 | 4963.59 | 1.14% |
| 2025-10-31 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 104522 | 3573.84 | 0.83% |
| 2025-10-30 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 91767 | 3127.64 | 0.73% |
| 2025-10-29 | 3.45 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 102834 | 3509.76 | 0.82% |
| 2025-10-28 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 112176 | 3883.33 | 0.89% |
| 2025-10-27 | 3.49 | 3.46 | -0.02 | -0.57% | 3.42 | 3.51 | 121675 | 4220.39 | 0.97% |
| 2025-10-24 | 3.50 | 3.48 | -0.02 | -0.57% | 3.46 | 3.52 | 104411 | 3635.47 | 0.83% |
| 2025-10-23 | 3.47 | 3.50 | 0.03 | 0.86% | 3.43 | 3.50 | 92290 | 3197.14 | 0.73% |
| 2025-10-22 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.50 | 139196 | 4826.49 | 1.11% |
| 2025-10-21 | 3.35 | 3.44 | 0.11 | 3.30% | 3.32 | 3.45 | 140304 | 4766.07 | 1.12% |
| 2025-10-20 | 3.27 | 3.33 | 0.08 | 2.46% | 3.27 | 3.33 | 137862 | 4550.91 | 1.10% |
| 2025-10-17 | 3.32 | 3.25 | -0.09 | -2.69% | 3.24 | 3.36 | 125741 | 4142.27 | 1.00% |
| 2025-10-16 | 3.41 | 3.34 | -0.04 | -1.18% | 3.32 | 3.43 | 114956 | 3861.06 | 0.91% |
| 2025-10-15 | 3.32 | 3.38 | 0.06 | 1.81% | 3.32 | 3.40 | 115266 | 3872.51 | 0.92% |
| 2025-10-14 | 3.34 | 3.32 | 0.00 | 0.00% | 3.31 | 3.39 | 148266 | 4969.61 | 1.18% |
| 2025-10-13 | 3.25 | 3.32 | -0.02 | -0.60% | 3.20 | 3.33 | 136186 | 4461.31 | 1.08% |
新能泰山(000720)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。
