| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.55 | 2.61 | 0.05 | 1.95% | 2.48 | 2.70 | 188237 | 4844.15 | 6.40% |
| 2025-03-31 | 2.50 | 2.56 | -0.16 | -5.88% | 2.46 | 2.61 | 194328 | 4927.31 | 6.61% |
| 2025-03-28 | 2.85 | 2.72 | -0.12 | -4.23% | 2.72 | 2.88 | 137970 | 3853.92 | 4.69% |
| 2025-03-27 | 2.90 | 2.84 | -0.06 | -2.07% | 2.82 | 2.92 | 125438 | 3574.11 | 4.27% |
| 2025-03-26 | 2.88 | 2.90 | -0.03 | -1.02% | 2.77 | 2.92 | 190954 | 5469.29 | 6.49% |
| 2025-03-25 | 3.13 | 2.93 | -0.27 | -8.44% | 2.88 | 3.14 | 346266 | 10192.66 | 11.78% |
| 2025-03-24 | 3.05 | 3.20 | 0.15 | 4.92% | 2.94 | 3.36 | 465612 | 14935.04 | 15.84% |
| 2025-03-21 | 3.03 | 3.05 | 0.01 | 0.33% | 2.99 | 3.09 | 188336 | 5723.24 | 6.41% |
| 2025-03-20 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 151756 | 4617.29 | 5.16% |
| 2025-03-19 | 3.13 | 3.05 | -0.04 | -1.29% | 3.04 | 3.18 | 215172 | 6664.76 | 7.37% |
| 2025-03-18 | 3.18 | 3.09 | -0.09 | -2.83% | 3.08 | 3.23 | 346686 | 10830.72 | 11.87% |
| 2025-03-17 | 2.92 | 3.18 | 0.29 | 10.03% | 2.89 | 3.18 | 353848 | 10884.24 | 12.11% |
| 2025-03-14 | 2.88 | 2.89 | 0.04 | 1.40% | 2.82 | 2.91 | 121600 | 3486.48 | 4.16% |
| 2025-03-13 | 2.93 | 2.85 | -0.07 | -2.40% | 2.84 | 2.94 | 102292 | 2924.94 | 3.50% |
| 2025-03-12 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.95 | 127247 | 3708.13 | 4.36% |
| 2025-03-11 | 2.88 | 2.89 | -0.02 | -0.69% | 2.85 | 2.95 | 98260 | 2836.50 | 3.36% |
| 2025-03-10 | 2.85 | 2.91 | 0.07 | 2.46% | 2.85 | 2.94 | 126870 | 3681.04 | 4.34% |
| 2025-03-07 | 2.91 | 2.84 | -0.06 | -2.07% | 2.83 | 2.91 | 84250 | 2408.15 | 2.88% |
| 2025-03-06 | 2.87 | 2.90 | 0.03 | 1.05% | 2.83 | 2.92 | 105184 | 3027.09 | 3.60% |
| 2025-03-05 | 2.90 | 2.87 | -0.04 | -1.37% | 2.82 | 2.90 | 81714 | 2331.14 | 2.80% |
| 2025-03-04 | 2.91 | 2.91 | 0.01 | 0.34% | 2.86 | 2.92 | 78475 | 2263.51 | 2.69% |
| 2025-03-03 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.97 | 90818 | 2653.72 | 3.11% |
| 2025-02-28 | 2.96 | 2.90 | -0.08 | -2.68% | 2.90 | 2.98 | 95082 | 2797.20 | 3.26% |
| 2025-02-27 | 3.01 | 2.98 | -0.03 | -1.00% | 2.94 | 3.03 | 120223 | 3578.81 | 4.12% |
| 2025-02-26 | 2.98 | 3.01 | 0.02 | 0.67% | 2.98 | 3.05 | 92792 | 2789.20 | 3.18% |
| 2025-02-25 | 2.99 | 2.99 | -0.03 | -0.99% | 2.97 | 3.06 | 114692 | 3465.92 | 3.93% |
| 2025-02-24 | 2.97 | 3.02 | 0.04 | 1.34% | 2.94 | 3.06 | 109981 | 3303.66 | 3.77% |
| 2025-02-21 | 3.02 | 2.98 | -0.04 | -1.32% | 2.94 | 3.02 | 108260 | 3211.28 | 3.71% |
| 2025-02-20 | 3.03 | 3.02 | 0.00 | 0.00% | 2.99 | 3.06 | 73567 | 2221.02 | 2.52% |
| 2025-02-19 | 2.98 | 3.02 | 0.04 | 1.34% | 2.97 | 3.03 | 91715 | 2743.40 | 3.14% |
| 2025-02-18 | 3.10 | 2.98 | -0.10 | -3.25% | 2.96 | 3.11 | 141048 | 4250.42 | 4.83% |
| 2025-02-17 | 2.96 | 3.08 | 0.09 | 3.01% | 2.96 | 3.11 | 152240 | 4645.96 | 5.21% |
| 2025-02-14 | 3.09 | 2.99 | -0.10 | -3.24% | 2.98 | 3.11 | 143143 | 4335.37 | 4.90% |
| 2025-02-13 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.14 | 127185 | 3943.57 | 4.35% |
| 2025-02-12 | 3.11 | 3.10 | 0.00 | 0.00% | 3.03 | 3.12 | 147426 | 4529.35 | 5.05% |
| 2025-02-11 | 3.27 | 3.10 | -0.15 | -4.62% | 3.07 | 3.28 | 229210 | 7169.74 | 7.85% |
| 2025-02-10 | 3.16 | 3.25 | 0.09 | 2.85% | 3.14 | 3.31 | 187572 | 6034.50 | 6.42% |
| 2025-02-07 | 3.03 | 3.16 | 0.15 | 4.98% | 3.03 | 3.26 | 220176 | 6938.83 | 7.54% |
| 2025-02-06 | 3.01 | 3.01 | -0.05 | -1.63% | 2.93 | 3.07 | 193272 | 5770.43 | 6.62% |
| 2025-02-05 | 2.86 | 3.06 | 0.06 | 2.00% | 2.86 | 3.06 | 269350 | 7969.62 | 9.22% |
| 2025-01-27 | 3.00 | 3.00 | -0.33 | -9.91% | 3.00 | 3.00 | 103346 | 3100.38 | 3.54% |
| 2025-01-24 | 3.50 | 3.33 | -0.32 | -8.77% | 3.29 | 3.59 | 306636 | 10338.70 | 10.50% |
| 2025-01-23 | 3.80 | 3.65 | -0.08 | -2.14% | 3.60 | 3.97 | 288385 | 10807.57 | 9.87% |
| 2025-01-22 | 3.96 | 3.73 | -0.26 | -6.52% | 3.64 | 3.99 | 415767 | 15737.09 | 14.23% |
| 2025-01-21 | 3.67 | 3.99 | 0.36 | 9.92% | 3.55 | 3.99 | 442026 | 17398.96 | 15.13% |
| 2025-01-20 | 3.80 | 3.63 | -0.21 | -5.47% | 3.54 | 3.80 | 217320 | 7946.61 | 7.44% |
| 2025-01-17 | 3.77 | 3.84 | 0.06 | 1.59% | 3.61 | 3.86 | 232580 | 8737.24 | 7.96% |
| 2025-01-16 | 3.91 | 3.78 | -0.13 | -3.32% | 3.73 | 3.94 | 237866 | 9061.96 | 8.14% |
| 2025-01-15 | 3.95 | 3.91 | -0.20 | -4.87% | 3.81 | 4.09 | 315883 | 12386.73 | 10.81% |
| 2025-01-14 | 3.89 | 4.11 | 0.22 | 5.66% | 3.71 | 4.26 | 565390 | 22295.34 | 19.36% |
| 2025-01-13 | 3.48 | 3.89 | 0.35 | 9.89% | 3.40 | 3.89 | 336810 | 12688.24 | 11.53% |
| 2025-01-10 | 3.89 | 3.54 | -0.35 | -9.00% | 3.50 | 4.20 | 459872 | 17668.44 | 15.74% |
| 2025-01-09 | 3.46 | 3.89 | 0.35 | 9.89% | 3.46 | 3.89 | 354420 | 13280.62 | 12.13% |
| 2025-01-08 | 3.19 | 3.54 | 0.32 | 9.94% | 3.16 | 3.54 | 207087 | 7124.00 | 7.09% |
| 2025-01-07 | 3.07 | 3.22 | 0.19 | 6.27% | 3.02 | 3.33 | 114413 | 3590.87 | 3.92% |
| 2025-01-06 | 3.07 | 3.03 | -0.06 | -1.94% | 2.88 | 3.12 | 79571 | 2390.99 | 2.72% |
| 2025-01-03 | 3.35 | 3.09 | -0.21 | -6.36% | 3.06 | 3.35 | 93208 | 2948.31 | 3.19% |
| 2025-01-02 | 3.43 | 3.30 | -0.19 | -5.44% | 3.21 | 3.52 | 108941 | 3664.04 | 3.79% |
| 2024-12-31 | 3.38 | 3.49 | 0.11 | 3.25% | 3.36 | 3.58 | 150697 | 5214.79 | 5.24% |
| 2024-12-30 | 3.42 | 3.38 | -0.04 | -1.17% | 3.23 | 3.42 | 89763 | 2979.90 | 3.12% |
| 2024-12-27 | 3.42 | 3.42 | 0.03 | 0.88% | 3.35 | 3.46 | 67238 | 2300.43 | 2.34% |
| 2024-12-26 | 3.28 | 3.39 | 0.08 | 2.42% | 3.26 | 3.45 | 91366 | 3092.20 | 3.18% |
| 2024-12-25 | 3.45 | 3.31 | -0.14 | -4.06% | 3.22 | 3.45 | 118529 | 3905.22 | 4.12% |
| 2024-12-24 | 3.40 | 3.45 | -0.07 | -1.99% | 3.37 | 3.51 | 155341 | 5321.99 | 5.40% |
| 2024-12-23 | 3.79 | 3.52 | -0.39 | -9.97% | 3.52 | 3.81 | 220115 | 7924.66 | 7.65% |
| 2024-12-20 | 3.94 | 3.91 | -0.01 | -0.26% | 3.89 | 3.97 | 69142 | 2718.59 | 2.40% |
| 2024-12-19 | 3.92 | 3.92 | -0.03 | -0.76% | 3.85 | 3.97 | 88013 | 3432.15 | 3.06% |
| 2024-12-18 | 3.99 | 3.95 | -0.04 | -1.00% | 3.87 | 4.04 | 92945 | 3666.02 | 3.23% |
| 2024-12-17 | 4.18 | 3.99 | -0.17 | -4.09% | 3.94 | 4.19 | 133731 | 5363.79 | 4.65% |
| 2024-12-16 | 4.23 | 4.16 | -0.06 | -1.42% | 4.13 | 4.29 | 156600 | 6566.34 | 5.44% |
| 2024-12-13 | 4.32 | 4.22 | -0.11 | -2.54% | 4.19 | 4.36 | 171949 | 7341.12 | 5.98% |
| 2024-12-12 | 4.22 | 4.33 | 0.11 | 2.61% | 4.18 | 4.39 | 218960 | 9432.50 | 7.61% |
| 2024-12-11 | 4.18 | 4.22 | -0.05 | -1.17% | 4.16 | 4.32 | 268846 | 11325.59 | 9.35% |
| 2024-12-10 | 4.17 | 4.27 | 0.23 | 5.69% | 4.03 | 4.44 | 555080 | 23753.46 | 19.30% |
| 2024-12-09 | 4.10 | 4.04 | -0.01 | -0.25% | 3.99 | 4.20 | 194174 | 7939.71 | 6.75% |
| 2024-12-06 | 3.92 | 4.05 | 0.11 | 2.79% | 3.87 | 4.10 | 214435 | 8576.83 | 7.45% |
| 2024-12-05 | 3.75 | 3.94 | 0.19 | 5.07% | 3.70 | 3.98 | 197671 | 7687.30 | 6.87% |
| 2024-12-04 | 3.80 | 3.75 | -0.06 | -1.57% | 3.72 | 3.90 | 119952 | 4563.21 | 4.17% |
| 2024-12-03 | 3.86 | 3.81 | -0.04 | -1.04% | 3.73 | 3.89 | 112042 | 4251.41 | 3.89% |
| 2024-12-02 | 3.72 | 3.85 | 0.17 | 4.62% | 3.69 | 3.85 | 135134 | 5112.72 | 4.70% |
神雾节能(000820)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。
