| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.31 | 3.34 | 0.03 | 0.91% | 3.26 | 3.36 | 149982 | 4998.58 | 1.19% |
| 2025-10-09 | 3.36 | 3.31 | -0.01 | -0.30% | 3.28 | 3.36 | 114759 | 3792.91 | 0.91% |
| 2025-09-30 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 73901 | 2452.05 | 0.59% |
| 2025-09-29 | 3.32 | 3.33 | 0.02 | 0.60% | 3.23 | 3.33 | 108608 | 3581.38 | 0.86% |
| 2025-09-26 | 3.30 | 3.31 | -0.01 | -0.30% | 3.28 | 3.37 | 88579 | 2951.90 | 0.70% |
| 2025-09-25 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.39 | 92516 | 3092.13 | 0.74% |
| 2025-09-24 | 3.35 | 3.36 | 0.03 | 0.90% | 3.28 | 3.37 | 89721 | 3002.21 | 0.71% |
| 2025-09-23 | 3.38 | 3.33 | -0.07 | -2.06% | 3.26 | 3.41 | 141703 | 4687.58 | 1.13% |
| 2025-09-22 | 3.43 | 3.40 | -0.03 | -0.87% | 3.35 | 3.44 | 85433 | 2890.56 | 0.68% |
| 2025-09-19 | 3.49 | 3.43 | -0.07 | -2.00% | 3.41 | 3.52 | 125900 | 4336.46 | 1.00% |
| 2025-09-18 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.61 | 189346 | 6716.08 | 1.51% |
| 2025-09-17 | 3.56 | 3.60 | 0.04 | 1.12% | 3.51 | 3.64 | 157800 | 5652.59 | 1.26% |
| 2025-09-16 | 3.49 | 3.56 | 0.06 | 1.71% | 3.48 | 3.56 | 133068 | 4699.94 | 1.06% |
| 2025-09-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.46 | 3.52 | 118472 | 4125.71 | 0.94% |
| 2025-09-12 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.55 | 110823 | 3905.54 | 0.88% |
| 2025-09-11 | 3.52 | 3.51 | 0.03 | 0.86% | 3.43 | 3.52 | 97060 | 3372.24 | 0.77% |
| 2025-09-10 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 96521 | 3357.40 | 0.77% |
| 2025-09-09 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.51 | 104047 | 3622.66 | 0.83% |
| 2025-09-08 | 3.45 | 3.49 | 0.05 | 1.45% | 3.44 | 3.51 | 100708 | 3500.78 | 0.80% |
| 2025-09-05 | 3.43 | 3.44 | 0.02 | 0.58% | 3.39 | 3.44 | 109442 | 3740.12 | 0.87% |
| 2025-09-04 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.48 | 133877 | 4603.49 | 1.07% |
| 2025-09-03 | 3.49 | 3.39 | -0.10 | -2.87% | 3.36 | 3.50 | 117167 | 4011.12 | 0.93% |
| 2025-09-02 | 3.52 | 3.49 | -0.02 | -0.57% | 3.43 | 3.53 | 154722 | 5374.12 | 1.23% |
| 2025-09-01 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 138239 | 4867.03 | 1.10% |
| 2025-08-29 | 3.62 | 3.55 | -0.04 | -1.11% | 3.54 | 3.63 | 106238 | 3787.36 | 0.85% |
| 2025-08-28 | 3.57 | 3.59 | 0.03 | 0.84% | 3.46 | 3.63 | 161154 | 5740.10 | 1.28% |
| 2025-08-27 | 3.70 | 3.56 | -0.13 | -3.52% | 3.56 | 3.71 | 183257 | 6654.60 | 1.46% |
| 2025-08-26 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 118493 | 4374.57 | 0.94% |
| 2025-08-25 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.72 | 144287 | 5318.01 | 1.15% |
| 2025-08-22 | 3.73 | 3.69 | -0.04 | -1.07% | 3.66 | 3.74 | 156677 | 5770.79 | 1.25% |
| 2025-08-21 | 3.67 | 3.73 | 0.07 | 1.91% | 3.66 | 3.75 | 176431 | 6543.59 | 1.40% |
| 2025-08-20 | 3.64 | 3.66 | 0.02 | 0.55% | 3.61 | 3.66 | 106008 | 3855.63 | 0.84% |
| 2025-08-19 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.64 | 130769 | 4729.46 | 1.04% |
| 2025-08-18 | 3.55 | 3.60 | 0.06 | 1.69% | 3.53 | 3.66 | 153362 | 5515.94 | 1.22% |
| 2025-08-15 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 120084 | 4259.41 | 0.96% |
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。
