| 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 | 7.66 | 7.62 | 0.03 | 0.40% | 7.56 | 7.69 | 111811 | 8507.07 | 1.20% |
| 2026-02-02 | 7.65 | 7.59 | -0.06 | -0.78% | 7.59 | 7.83 | 186705 | 14394.86 | 2.00% |
| 2026-01-30 | 7.54 | 7.65 | 0.09 | 1.19% | 7.50 | 7.74 | 188178 | 14341.01 | 2.02% |
| 2026-01-29 | 7.61 | 7.56 | -0.09 | -1.18% | 7.52 | 7.66 | 92252 | 6998.50 | 0.99% |
| 2026-01-28 | 7.65 | 7.65 | -0.04 | -0.52% | 7.60 | 7.68 | 93502 | 7141.24 | 1.00% |
| 2026-01-27 | 7.73 | 7.69 | -0.06 | -0.77% | 7.49 | 7.74 | 142120 | 10799.66 | 1.52% |
| 2026-01-26 | 7.81 | 7.75 | -0.04 | -0.51% | 7.68 | 7.83 | 124824 | 9680.22 | 1.34% |
| 2026-01-23 | 7.69 | 7.79 | 0.10 | 1.30% | 7.65 | 7.80 | 118751 | 9216.77 | 1.27% |
| 2026-01-22 | 7.70 | 7.69 | 0.01 | 0.13% | 7.64 | 7.72 | 89328 | 6860.81 | 0.96% |
| 2026-01-21 | 7.73 | 7.68 | -0.10 | -1.29% | 7.61 | 7.73 | 121349 | 9307.19 | 1.30% |
| 2026-01-20 | 7.70 | 7.78 | 0.10 | 1.30% | 7.62 | 7.80 | 193199 | 14934.96 | 2.07% |
| 2026-01-19 | 7.37 | 7.68 | 0.28 | 3.78% | 7.34 | 7.75 | 241844 | 18435.33 | 2.59% |
| 2026-01-16 | 7.46 | 7.40 | -0.03 | -0.40% | 7.39 | 7.56 | 142627 | 10654.85 | 1.53% |
| 2026-01-15 | 7.37 | 7.43 | 0.05 | 0.68% | 7.33 | 7.44 | 110564 | 8167.59 | 1.18% |
| 2026-01-14 | 7.41 | 7.38 | -0.02 | -0.27% | 7.31 | 7.49 | 173455 | 12862.17 | 1.86% |
| 2026-01-13 | 7.45 | 7.40 | -0.01 | -0.13% | 7.32 | 7.48 | 146816 | 10856.09 | 1.57% |
| 2026-01-12 | 7.37 | 7.41 | 0.04 | 0.54% | 7.31 | 7.42 | 167299 | 12324.94 | 1.79% |
| 2026-01-09 | 7.30 | 7.37 | 0.07 | 0.96% | 7.27 | 7.37 | 126407 | 9270.55 | 1.35% |
| 2026-01-08 | 7.26 | 7.30 | 0.07 | 0.97% | 7.19 | 7.34 | 136500 | 9958.09 | 1.46% |
| 2026-01-07 | 7.24 | 7.23 | -0.04 | -0.55% | 7.21 | 7.30 | 100360 | 7274.77 | 1.08% |
| 2026-01-06 | 7.19 | 7.27 | 0.08 | 1.11% | 7.16 | 7.30 | 110184 | 7983.86 | 1.18% |
| 2026-01-05 | 7.12 | 7.19 | 0.08 | 1.13% | 7.11 | 7.20 | 79143 | 5678.54 | 0.85% |
| 2025-12-31 | 7.07 | 7.11 | 0.05 | 0.71% | 7.04 | 7.12 | 56396 | 3999.76 | 0.60% |
| 2025-12-30 | 7.15 | 7.06 | -0.12 | -1.67% | 7.05 | 7.22 | 95394 | 6760.35 | 1.02% |
| 2025-12-29 | 7.27 | 7.18 | -0.10 | -1.37% | 7.16 | 7.28 | 79802 | 5741.32 | 0.86% |
| 2025-12-26 | 7.28 | 7.28 | 0.00 | 0.00% | 7.24 | 7.32 | 62642 | 4557.70 | 0.67% |
| 2025-12-25 | 7.27 | 7.28 | 0.00 | 0.00% | 7.23 | 7.30 | 50879 | 3701.28 | 0.55% |
| 2025-12-24 | 7.20 | 7.28 | 0.07 | 0.97% | 7.16 | 7.28 | 71596 | 5174.20 | 0.77% |
| 2025-12-23 | 7.26 | 7.21 | -0.04 | -0.55% | 7.18 | 7.32 | 77435 | 5608.05 | 0.83% |
| 2025-12-22 | 7.24 | 7.25 | 0.01 | 0.14% | 7.20 | 7.34 | 74255 | 5411.74 | 0.80% |
| 2025-12-19 | 7.14 | 7.24 | 0.10 | 1.40% | 7.12 | 7.26 | 70585 | 5092.11 | 0.76% |
| 2025-12-18 | 7.10 | 7.14 | 0.00 | 0.00% | 7.08 | 7.20 | 79848 | 5715.01 | 0.86% |
| 2025-12-17 | 7.11 | 7.14 | 0.01 | 0.14% | 7.03 | 7.16 | 103501 | 7334.75 | 1.11% |
| 2025-12-16 | 7.25 | 7.13 | -0.14 | -1.93% | 7.11 | 7.27 | 125357 | 8967.73 | 1.34% |
| 2025-12-15 | 7.26 | 7.27 | 0.01 | 0.14% | 7.24 | 7.33 | 110307 | 8041.76 | 1.18% |
| 2025-12-12 | 7.28 | 7.26 | 0.01 | 0.14% | 7.23 | 7.36 | 125116 | 9136.85 | 1.34% |
| 2025-12-11 | 7.32 | 7.25 | -0.05 | -0.68% | 7.23 | 7.34 | 78137 | 5683.42 | 0.84% |
| 2025-12-10 | 7.35 | 7.30 | -0.07 | -0.95% | 7.23 | 7.37 | 104288 | 7597.03 | 1.12% |
| 2025-12-09 | 7.38 | 7.37 | -0.03 | -0.41% | 7.35 | 7.46 | 62697 | 4632.78 | 0.67% |
| 2025-12-08 | 7.46 | 7.40 | -0.03 | -0.40% | 7.38 | 7.47 | 89032 | 6600.36 | 0.95% |
| 2025-12-05 | 7.39 | 7.43 | 0.05 | 0.68% | 7.32 | 7.45 | 72246 | 5344.08 | 0.77% |
| 2025-12-04 | 7.43 | 7.38 | -0.06 | -0.81% | 7.36 | 7.52 | 83146 | 6156.91 | 0.89% |
| 2025-12-03 | 7.46 | 7.44 | -0.04 | -0.53% | 7.42 | 7.52 | 72980 | 5441.31 | 0.78% |
| 2025-12-02 | 7.56 | 7.48 | -0.08 | -1.06% | 7.44 | 7.59 | 100725 | 7544.38 | 1.08% |
| 2025-12-01 | 7.66 | 7.56 | -0.06 | -0.79% | 7.52 | 7.67 | 124405 | 9417.10 | 1.33% |
| 2025-11-28 | 7.53 | 7.62 | 0.08 | 1.06% | 7.49 | 7.65 | 87561 | 6657.56 | 0.94% |
| 2025-11-27 | 7.56 | 7.54 | 0.01 | 0.13% | 7.53 | 7.67 | 92263 | 7008.15 | 0.99% |
| 2025-11-26 | 7.61 | 7.53 | -0.06 | -0.79% | 7.52 | 7.65 | 89588 | 6797.44 | 0.96% |
| 2025-11-25 | 7.59 | 7.59 | 0.06 | 0.80% | 7.52 | 7.63 | 105568 | 8017.22 | 1.13% |
| 2025-11-24 | 7.66 | 7.53 | -0.09 | -1.18% | 7.46 | 7.72 | 142355 | 10721.43 | 1.53% |
| 2025-11-21 | 7.86 | 7.62 | -0.28 | -3.54% | 7.57 | 7.91 | 184000 | 14167.13 | 1.97% |
| 2025-11-20 | 7.96 | 7.90 | -0.05 | -0.63% | 7.89 | 8.02 | 147000 | 11677.83 | 1.58% |
| 2025-11-19 | 8.05 | 7.95 | -0.15 | -1.85% | 7.90 | 8.16 | 155048 | 12367.27 | 1.66% |
| 2025-11-18 | 8.30 | 8.10 | -0.20 | -2.41% | 8.04 | 8.30 | 217091 | 17641.76 | 2.33% |
| 2025-11-17 | 8.39 | 8.30 | -0.09 | -1.07% | 8.25 | 8.39 | 162057 | 13451.44 | 1.74% |
| 2025-11-14 | 8.33 | 8.39 | 0.05 | 0.60% | 8.28 | 8.53 | 180897 | 15147.67 | 1.94% |
| 2025-11-13 | 8.28 | 8.34 | 0.05 | 0.60% | 8.16 | 8.37 | 185939 | 15434.06 | 1.99% |
| 2025-11-12 | 8.44 | 8.29 | -0.12 | -1.43% | 8.21 | 8.47 | 192740 | 15975.73 | 2.07% |
| 2025-11-11 | 8.28 | 8.41 | 0.18 | 2.19% | 8.20 | 8.59 | 320943 | 27090.71 | 3.44% |
| 2025-11-10 | 8.36 | 8.23 | -0.11 | -1.32% | 8.21 | 8.43 | 239683 | 19857.85 | 2.57% |
| 2025-11-07 | 8.28 | 8.34 | 0.06 | 0.72% | 8.26 | 8.46 | 273155 | 22838.50 | 2.93% |
| 2025-11-06 | 8.28 | 8.28 | 0.00 | 0.00% | 8.24 | 8.38 | 285845 | 23680.11 | 3.06% |
| 2025-11-05 | 8.13 | 8.28 | 0.05 | 0.61% | 8.03 | 8.36 | 345685 | 28471.81 | 3.70% |
| 2025-11-04 | 8.02 | 8.23 | 0.21 | 2.62% | 7.97 | 8.30 | 423276 | 34672.17 | 4.54% |
| 2025-11-03 | 7.96 | 8.02 | 0.08 | 1.01% | 7.91 | 8.04 | 217638 | 17385.20 | 2.33% |
| 2025-10-31 | 8.01 | 7.94 | -0.15 | -1.85% | 7.92 | 8.13 | 312045 | 25008.70 | 3.34% |
| 2025-10-30 | 8.20 | 8.09 | -0.24 | -2.88% | 8.00 | 8.28 | 478117 | 38744.20 | 5.12% |
| 2025-10-29 | 8.14 | 8.33 | 0.16 | 1.96% | 8.07 | 8.35 | 580446 | 47877.36 | 6.22% |
| 2025-10-28 | 8.07 | 8.17 | -0.05 | -0.61% | 8.07 | 8.56 | 929197 | 76828.00 | 9.96% |
| 2025-10-27 | 7.83 | 8.22 | 0.75 | 10.04% | 7.75 | 8.22 | 522736 | 42486.05 | 5.60% |
| 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% |
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。
