| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 2.64 | 2.66 | 0.03 | 1.14% | 2.61 | 2.70 | 79568 | 2119.38 | 0.63% |
| 2025-04-10 | 2.57 | 2.63 | 0.09 | 3.54% | 2.54 | 2.67 | 119324 | 3125.11 | 0.95% |
| 2025-04-09 | 2.45 | 2.54 | 0.07 | 2.83% | 2.29 | 2.56 | 186732 | 4530.67 | 1.49% |
| 2025-04-08 | 2.51 | 2.47 | -0.13 | -5.00% | 2.40 | 2.59 | 217392 | 5384.30 | 1.73% |
| 2025-04-07 | 2.80 | 2.60 | -0.29 | -10.03% | 2.60 | 2.80 | 119556 | 3144.77 | 0.95% |
| 2025-04-03 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.91 | 81012 | 2334.77 | 0.64% |
| 2025-04-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.90 | 61474 | 1762.69 | 0.49% |
| 2025-04-01 | 2.86 | 2.88 | 0.03 | 1.05% | 2.86 | 2.91 | 87126 | 2509.40 | 0.69% |
| 2025-03-31 | 2.92 | 2.85 | -0.09 | -3.06% | 2.83 | 2.95 | 124365 | 3573.48 | 0.99% |
| 2025-03-28 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 80774 | 2388.51 | 0.64% |
| 2025-03-27 | 3.06 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 113182 | 3399.66 | 0.90% |
| 2025-03-26 | 2.99 | 3.06 | 0.06 | 2.00% | 2.96 | 3.09 | 164290 | 5013.37 | 1.31% |
| 2025-03-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.90 | 3.01 | 120809 | 3577.57 | 0.96% |
| 2025-03-24 | 3.04 | 2.93 | -0.11 | -3.62% | 2.88 | 3.06 | 170657 | 5044.90 | 1.36% |
| 2025-03-21 | 3.03 | 3.04 | 0.02 | 0.66% | 3.01 | 3.10 | 152129 | 4647.70 | 1.21% |
| 2025-03-20 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.06 | 120346 | 3636.84 | 0.96% |
| 2025-03-19 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 79747 | 2392.84 | 0.63% |
| 2025-03-18 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 81047 | 2430.68 | 0.65% |
| 2025-03-17 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.06 | 111676 | 3358.90 | 0.89% |
| 2025-03-14 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.03 | 146544 | 4370.43 | 1.17% |
| 2025-03-13 | 2.93 | 2.95 | 0.03 | 1.03% | 2.87 | 2.96 | 125384 | 3649.55 | 1.00% |
| 2025-03-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 67613 | 1982.79 | 0.54% |
| 2025-03-11 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 74204 | 2158.81 | 0.59% |
| 2025-03-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.99 | 111216 | 3281.52 | 0.89% |
| 2025-03-07 | 3.01 | 2.92 | -0.07 | -2.34% | 2.91 | 3.02 | 142513 | 4211.27 | 1.13% |
| 2025-03-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 110302 | 3305.56 | 0.88% |
| 2025-03-05 | 3.01 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 90284 | 2680.83 | 0.72% |
| 2025-03-04 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.06 | 122884 | 3709.87 | 0.98% |
| 2025-03-03 | 3.02 | 2.99 | -0.02 | -0.66% | 2.98 | 3.07 | 103512 | 3136.13 | 0.82% |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.09 | 118711 | 3607.68 | 0.94% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 82646 | 2518.37 | 0.66% |
| 2025-02-26 | 3.06 | 3.07 | 0.02 | 0.66% | 3.05 | 3.10 | 67822 | 2082.27 | 0.54% |
| 2025-02-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 98119 | 3012.91 | 0.78% |
| 2025-02-24 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.15 | 136921 | 4263.84 | 1.09% |
| 2025-02-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.03 | 3.12 | 98149 | 3002.48 | 0.78% |
| 2025-02-20 | 3.12 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 94492 | 2932.56 | 0.75% |
| 2025-02-19 | 3.08 | 3.12 | 0.03 | 0.97% | 3.07 | 3.13 | 87807 | 2720.94 | 0.70% |
| 2025-02-18 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.20 | 111552 | 3495.86 | 0.89% |
| 2025-02-17 | 3.13 | 3.18 | 0.07 | 2.25% | 3.11 | 3.21 | 117302 | 3705.42 | 0.93% |
| 2025-02-14 | 3.20 | 3.11 | -0.06 | -1.89% | 3.10 | 3.22 | 136303 | 4269.09 | 1.08% |
| 2025-02-13 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.33 | 179696 | 5763.62 | 1.43% |
| 2025-02-12 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 97553 | 3032.34 | 0.78% |
| 2025-02-11 | 3.17 | 3.09 | -0.07 | -2.22% | 3.06 | 3.18 | 83210 | 2572.47 | 0.66% |
| 2025-02-10 | 3.09 | 3.16 | 0.10 | 3.27% | 3.08 | 3.17 | 103772 | 3250.59 | 0.83% |
| 2025-02-07 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.09 | 127825 | 3896.77 | 1.02% |
| 2025-02-06 | 3.01 | 3.00 | -0.01 | -0.33% | 2.95 | 3.02 | 107463 | 3214.08 | 0.86% |
| 2025-02-05 | 3.06 | 3.01 | -0.02 | -0.66% | 2.98 | 3.06 | 101439 | 3050.50 | 0.81% |
| 2025-01-27 | 3.02 | 3.03 | 0.03 | 1.00% | 3.02 | 3.24 | 117916 | 3680.06 | 0.94% |
| 2025-01-24 | 3.01 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 78913 | 2364.57 | 0.63% |
| 2025-01-23 | 3.05 | 2.98 | 0.00 | 0.00% | 2.97 | 3.07 | 74228 | 2245.70 | 0.59% |
| 2025-01-22 | 3.02 | 2.98 | -0.05 | -1.65% | 2.98 | 3.04 | 54777 | 1642.87 | 0.44% |
| 2025-01-21 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.07 | 80575 | 2441.73 | 0.64% |
| 2025-01-20 | 3.05 | 3.05 | 0.03 | 0.99% | 2.96 | 3.08 | 86979 | 2639.37 | 0.69% |
| 2025-01-17 | 3.07 | 3.02 | -0.03 | -0.98% | 2.99 | 3.07 | 70552 | 2127.91 | 0.56% |
| 2025-01-16 | 3.04 | 3.05 | 0.01 | 0.33% | 3.01 | 3.12 | 83216 | 2550.21 | 0.66% |
| 2025-01-15 | 3.04 | 3.04 | 0.04 | 1.33% | 2.95 | 3.06 | 93698 | 2819.87 | 0.75% |
| 2025-01-14 | 2.96 | 3.00 | 0.06 | 2.04% | 2.94 | 3.01 | 95719 | 2850.37 | 0.76% |
| 2025-01-13 | 2.88 | 2.94 | 0.01 | 0.34% | 2.85 | 2.98 | 74280 | 2173.31 | 0.59% |
| 2025-01-10 | 3.05 | 2.93 | -0.10 | -3.30% | 2.93 | 3.07 | 78715 | 2364.11 | 0.63% |
| 2025-01-09 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.08 | 73070 | 2224.01 | 0.58% |
| 2025-01-08 | 3.03 | 3.03 | 0.00 | 0.00% | 2.96 | 3.07 | 125034 | 3769.50 | 1.00% |
| 2025-01-07 | 2.95 | 3.03 | 0.09 | 3.06% | 2.95 | 3.04 | 79027 | 2363.79 | 0.63% |
| 2025-01-06 | 2.98 | 2.94 | -0.05 | -1.67% | 2.83 | 2.98 | 152324 | 4445.63 | 1.21% |
| 2025-01-03 | 3.20 | 2.99 | -0.18 | -5.68% | 2.97 | 3.22 | 139967 | 4301.01 | 1.11% |
| 2025-01-02 | 3.21 | 3.17 | -0.08 | -2.46% | 3.15 | 3.29 | 93606 | 3022.04 | 0.74% |
| 2024-12-31 | 3.33 | 3.25 | -0.07 | -2.11% | 3.23 | 3.37 | 96866 | 3190.26 | 0.77% |
| 2024-12-30 | 3.27 | 3.32 | 0.01 | 0.30% | 3.24 | 3.40 | 131706 | 4365.40 | 1.05% |
| 2024-12-27 | 3.20 | 3.31 | 0.12 | 3.76% | 3.19 | 3.40 | 149347 | 4950.92 | 1.19% |
| 2024-12-26 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.28 | 127272 | 4100.01 | 1.01% |
| 2024-12-25 | 3.35 | 3.23 | -0.13 | -3.87% | 3.17 | 3.38 | 163572 | 5285.25 | 1.30% |
| 2024-12-24 | 3.33 | 3.36 | 0.04 | 1.20% | 3.25 | 3.37 | 126749 | 4194.90 | 1.01% |
| 2024-12-23 | 3.42 | 3.32 | -0.10 | -2.92% | 3.32 | 3.44 | 161311 | 5424.99 | 1.28% |
| 2024-12-20 | 3.52 | 3.42 | -0.11 | -3.12% | 3.40 | 3.56 | 216353 | 7487.48 | 1.72% |
| 2024-12-19 | 3.59 | 3.53 | -0.06 | -1.67% | 3.46 | 3.60 | 150734 | 5317.07 | 1.20% |
| 2024-12-18 | 3.66 | 3.59 | 0.00 | 0.00% | 3.52 | 3.67 | 143261 | 5176.42 | 1.14% |
| 2024-12-17 | 3.94 | 3.59 | -0.32 | -8.18% | 3.54 | 3.97 | 288339 | 10574.11 | 2.29% |
| 2024-12-16 | 3.97 | 3.91 | -0.03 | -0.76% | 3.90 | 4.05 | 115186 | 4575.48 | 0.92% |
| 2024-12-13 | 4.03 | 3.94 | -0.13 | -3.19% | 3.93 | 4.05 | 99988 | 3974.63 | 0.80% |
| 2024-12-12 | 4.04 | 4.07 | 0.06 | 1.50% | 4.01 | 4.14 | 100906 | 4095.61 | 0.80% |
| 2024-12-11 | 3.92 | 4.01 | 0.08 | 2.04% | 3.91 | 4.04 | 102695 | 4092.98 | 0.82% |
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。
