| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.50 | 7.47 | -0.05 | -0.66% | 7.45 | 7.60 | 160382 | 12038.67 | 1.72% |
| 2025-10-23 | 7.47 | 7.52 | 0.05 | 0.67% | 7.43 | 7.53 | 167552 | 12547.23 | 1.80% |
| 2025-10-22 | 7.47 | 7.47 | 0.00 | 0.00% | 7.41 | 7.53 | 150109 | 11232.67 | 1.61% |
| 2025-10-21 | 7.39 | 7.47 | 0.10 | 1.36% | 7.38 | 7.50 | 165784 | 12369.03 | 1.78% |
| 2025-10-20 | 7.33 | 7.37 | 0.09 | 1.24% | 7.23 | 7.38 | 133548 | 9763.43 | 1.43% |
| 2025-10-17 | 7.43 | 7.28 | -0.14 | -1.89% | 7.27 | 7.45 | 166108 | 12215.48 | 1.78% |
| 2025-10-16 | 7.49 | 7.42 | -0.07 | -0.93% | 7.40 | 7.51 | 142679 | 10633.38 | 1.53% |
| 2025-10-15 | 7.46 | 7.49 | 0.04 | 0.54% | 7.40 | 7.51 | 165659 | 12356.66 | 1.77% |
| 2025-10-14 | 7.54 | 7.45 | -0.08 | -1.06% | 7.40 | 7.55 | 238116 | 17805.95 | 2.55% |
| 2025-10-13 | 7.24 | 7.53 | 0.12 | 1.62% | 7.20 | 7.61 | 335891 | 24913.08 | 3.60% |
| 2025-10-10 | 7.40 | 7.41 | 0.01 | 0.14% | 7.30 | 7.48 | 255026 | 18822.13 | 2.73% |
| 2025-10-09 | 7.14 | 7.40 | 0.27 | 3.79% | 7.13 | 7.54 | 403354 | 29882.71 | 4.32% |
| 2025-09-30 | 7.20 | 7.13 | -0.12 | -1.66% | 7.10 | 7.26 | 182407 | 13024.04 | 1.95% |
| 2025-09-29 | 7.05 | 7.25 | 0.32 | 4.62% | 7.05 | 7.60 | 401434 | 29221.20 | 4.30% |
| 2025-09-26 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 7.01 | 80531 | 5602.79 | 0.86% |
| 2025-09-25 | 7.11 | 6.97 | -0.14 | -1.97% | 6.94 | 7.11 | 116008 | 8119.58 | 1.24% |
| 2025-09-24 | 7.02 | 7.11 | 0.05 | 0.71% | 6.97 | 7.13 | 109033 | 7731.46 | 1.17% |
| 2025-09-23 | 7.15 | 7.06 | -0.08 | -1.12% | 6.91 | 7.15 | 118018 | 8266.27 | 1.26% |
| 2025-09-22 | 7.00 | 7.14 | 0.13 | 1.85% | 6.92 | 7.18 | 215054 | 15202.87 | 2.30% |
| 2025-09-19 | 6.90 | 7.01 | 0.12 | 1.74% | 6.88 | 7.09 | 163609 | 11469.46 | 1.75% |
| 2025-09-18 | 6.99 | 6.89 | -0.08 | -1.15% | 6.86 | 6.99 | 85209 | 5899.09 | 0.91% |
| 2025-09-17 | 6.96 | 6.97 | 0.01 | 0.14% | 6.91 | 7.00 | 71411 | 4969.68 | 0.77% |
| 2025-09-16 | 6.95 | 6.96 | 0.01 | 0.14% | 6.89 | 6.97 | 61688 | 4270.61 | 0.66% |
| 2025-09-15 | 6.99 | 6.95 | -0.03 | -0.43% | 6.94 | 7.06 | 65965 | 4601.24 | 0.71% |
| 2025-09-12 | 6.99 | 6.98 | 0.00 | 0.00% | 6.97 | 7.01 | 68486 | 4788.35 | 0.73% |
| 2025-09-11 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 6.98 | 58800 | 4080.84 | 0.63% |
| 2025-09-10 | 6.96 | 6.95 | -0.02 | -0.29% | 6.91 | 6.98 | 55031 | 3821.30 | 0.59% |
| 2025-09-09 | 7.01 | 6.97 | -0.05 | -0.71% | 6.94 | 7.02 | 53208 | 3711.56 | 0.57% |
| 2025-09-08 | 7.02 | 7.02 | 0.00 | 0.00% | 6.97 | 7.06 | 74790 | 5245.02 | 0.80% |
| 2025-09-05 | 6.91 | 7.02 | 0.12 | 1.74% | 6.85 | 7.02 | 82487 | 5736.40 | 0.88% |
| 2025-09-04 | 6.87 | 6.90 | 0.03 | 0.44% | 6.84 | 6.94 | 73954 | 5104.28 | 0.79% |
| 2025-09-03 | 7.00 | 6.87 | -0.13 | -1.86% | 6.86 | 7.05 | 77996 | 5401.15 | 0.84% |
| 2025-09-02 | 7.04 | 7.00 | -0.02 | -0.28% | 6.94 | 7.07 | 72354 | 5061.17 | 0.78% |
| 2025-09-01 | 7.05 | 7.02 | -0.03 | -0.43% | 7.00 | 7.06 | 65352 | 4590.20 | 0.70% |
| 2025-08-29 | 7.07 | 7.05 | 0.01 | 0.14% | 7.01 | 7.09 | 66135 | 4663.77 | 0.71% |
| 2025-08-28 | 7.08 | 7.04 | -0.06 | -0.85% | 6.90 | 7.13 | 138972 | 9773.89 | 1.49% |
| 2025-08-27 | 7.27 | 7.10 | -0.17 | -2.34% | 7.08 | 7.31 | 148078 | 10669.14 | 1.59% |
| 2025-08-26 | 7.23 | 7.27 | 0.03 | 0.41% | 7.20 | 7.28 | 110705 | 8017.69 | 1.19% |
| 2025-08-25 | 7.22 | 7.24 | 0.03 | 0.42% | 7.18 | 7.25 | 109162 | 7878.58 | 1.17% |
| 2025-08-22 | 7.22 | 7.21 | -0.01 | -0.14% | 7.14 | 7.23 | 106735 | 7665.36 | 1.14% |
| 2025-08-21 | 7.20 | 7.22 | 0.02 | 0.28% | 7.18 | 7.24 | 104591 | 7545.70 | 1.12% |
| 2025-08-20 | 7.18 | 7.20 | 0.03 | 0.42% | 7.15 | 7.20 | 83065 | 5960.63 | 0.89% |
| 2025-08-19 | 7.19 | 7.17 | 0.01 | 0.14% | 7.12 | 7.19 | 90608 | 6484.47 | 0.97% |
| 2025-08-18 | 7.19 | 7.16 | -0.01 | -0.14% | 7.15 | 7.22 | 109515 | 7856.96 | 1.17% |
| 2025-08-15 | 7.08 | 7.17 | 0.06 | 0.84% | 7.08 | 7.17 | 95130 | 6798.71 | 1.02% |
| 2025-08-14 | 7.25 | 7.11 | -0.14 | -1.93% | 7.10 | 7.27 | 108407 | 7779.00 | 1.16% |
| 2025-08-13 | 7.31 | 7.25 | -0.07 | -0.96% | 7.24 | 7.33 | 106754 | 7755.27 | 1.14% |
| 2025-08-12 | 7.37 | 7.32 | -0.07 | -0.95% | 7.30 | 7.38 | 152228 | 11155.15 | 1.63% |
| 2025-08-11 | 7.29 | 7.39 | 0.20 | 2.78% | 7.20 | 7.41 | 265401 | 19466.20 | 2.84% |
| 2025-08-08 | 7.08 | 7.19 | 0.11 | 1.55% | 7.07 | 7.19 | 126916 | 9087.49 | 1.36% |
| 2025-08-07 | 7.09 | 7.08 | -0.03 | -0.42% | 7.05 | 7.10 | 71464 | 5055.80 | 0.77% |
| 2025-08-06 | 7.11 | 7.11 | 0.00 | 0.00% | 7.06 | 7.11 | 65436 | 4638.38 | 0.70% |
| 2025-08-05 | 7.09 | 7.11 | 0.02 | 0.28% | 7.06 | 7.12 | 67730 | 4802.72 | 0.73% |
| 2025-08-04 | 7.02 | 7.09 | 0.04 | 0.57% | 6.98 | 7.10 | 58826 | 4149.22 | 0.63% |
| 2025-08-01 | 7.06 | 7.05 | -0.01 | -0.14% | 7.03 | 7.11 | 64848 | 4580.71 | 0.69% |
| 2025-07-31 | 7.11 | 7.06 | -0.05 | -0.70% | 7.05 | 7.12 | 89993 | 6370.33 | 1.92% |
| 2025-07-30 | 7.22 | 7.11 | -0.16 | -2.20% | 7.10 | 7.24 | 144865 | 10366.12 | 3.09% |
| 2025-07-29 | 7.28 | 7.27 | -0.01 | -0.14% | 7.21 | 7.30 | 66967 | 4844.62 | 1.43% |
| 2025-07-28 | 7.26 | 7.28 | 0.01 | 0.14% | 7.21 | 7.29 | 68409 | 4969.98 | 1.46% |
| 2025-07-25 | 7.30 | 7.27 | -0.04 | -0.55% | 7.25 | 7.30 | 97003 | 7050.18 | 2.07% |
| 2025-07-24 | 7.28 | 7.31 | 0.03 | 0.41% | 7.25 | 7.31 | 98371 | 7167.33 | 2.10% |
| 2025-07-23 | 7.43 | 7.28 | -0.13 | -1.75% | 7.26 | 7.54 | 154383 | 11334.13 | 3.29% |
| 2025-07-22 | 7.34 | 7.41 | 0.06 | 0.82% | 7.25 | 7.41 | 173307 | 12722.62 | 3.70% |
| 2025-07-21 | 7.25 | 7.35 | 0.08 | 1.10% | 7.24 | 7.35 | 127475 | 9325.99 | 2.72% |
| 2025-07-18 | 7.31 | 7.27 | -0.03 | -0.41% | 7.23 | 7.31 | 99193 | 7205.82 | 2.12% |
| 2025-07-17 | 7.33 | 7.30 | 0.01 | 0.14% | 7.25 | 7.33 | 98778 | 7188.00 | 2.11% |
| 2025-07-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.20 | 7.31 | 118924 | 8643.70 | 2.54% |
| 2025-07-15 | 7.51 | 7.27 | -0.30 | -3.96% | 7.26 | 7.52 | 285832 | 20999.57 | 6.10% |
| 2025-07-14 | 7.35 | 7.57 | 0.22 | 2.99% | 7.33 | 7.87 | 412652 | 31394.47 | 8.80% |
| 2025-07-11 | 7.43 | 7.35 | -0.10 | -1.34% | 7.27 | 7.46 | 179487 | 13157.04 | 3.83% |
| 2025-07-10 | 7.41 | 7.45 | 0.00 | 0.00% | 7.37 | 7.60 | 211121 | 15823.87 | 4.50% |
| 2025-07-09 | 7.46 | 7.45 | -0.05 | -0.67% | 7.40 | 7.58 | 208166 | 15575.95 | 4.44% |
| 2025-07-08 | 7.45 | 7.50 | 0.02 | 0.27% | 7.34 | 7.50 | 274483 | 20357.42 | 5.86% |
| 2025-07-07 | 7.52 | 7.48 | 0.21 | 2.89% | 7.32 | 7.56 | 352627 | 26231.04 | 7.52% |
| 2025-07-04 | 7.27 | 7.27 | 0.01 | 0.14% | 7.25 | 7.43 | 216619 | 15906.64 | 4.62% |
| 2025-07-03 | 7.27 | 7.26 | 0.00 | 0.00% | 7.20 | 7.29 | 121457 | 8791.02 | 2.59% |
| 2025-07-02 | 7.39 | 7.26 | -0.14 | -1.89% | 7.25 | 7.39 | 157243 | 11447.52 | 3.35% |
| 2025-07-01 | 7.35 | 7.40 | 0.05 | 0.68% | 7.31 | 7.46 | 201529 | 14876.18 | 4.30% |
| 2025-06-30 | 7.27 | 7.35 | 0.09 | 1.24% | 7.26 | 7.39 | 152611 | 11190.73 | 3.26% |
| 2025-06-27 | 7.30 | 7.26 | -0.06 | -0.82% | 7.22 | 7.36 | 176565 | 12830.06 | 3.77% |
立新能源(001258)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。
