| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.96 | 2.95 | -0.07 | -2.32% | 2.89 | 3.05 | 278129 | 8225.50 | 2.00% |
| 2025-04-07 | 3.21 | 3.02 | -0.34 | -10.12% | 3.02 | 3.21 | 261402 | 8014.30 | 1.88% |
| 2025-04-03 | 3.34 | 3.36 | -0.01 | -0.30% | 3.32 | 3.38 | 125264 | 4203.90 | 0.90% |
| 2025-04-02 | 3.36 | 3.37 | -0.01 | -0.30% | 3.31 | 3.41 | 183593 | 6171.26 | 1.32% |
| 2025-04-01 | 3.26 | 3.38 | 0.14 | 4.32% | 3.26 | 3.41 | 305945 | 10257.73 | 2.20% |
| 2025-03-31 | 3.35 | 3.24 | -0.12 | -3.57% | 3.21 | 3.36 | 299970 | 9807.76 | 2.15% |
| 2025-03-28 | 3.43 | 3.36 | -0.08 | -2.33% | 3.36 | 3.45 | 244477 | 8296.12 | 1.76% |
| 2025-03-27 | 3.54 | 3.44 | -0.10 | -2.82% | 3.43 | 3.54 | 261518 | 9043.81 | 1.88% |
| 2025-03-26 | 3.47 | 3.54 | 0.08 | 2.31% | 3.44 | 3.57 | 320654 | 11307.09 | 2.30% |
| 2025-03-25 | 3.42 | 3.46 | 0.04 | 1.17% | 3.38 | 3.50 | 279123 | 9657.42 | 2.00% |
| 2025-03-24 | 3.55 | 3.42 | -0.12 | -3.39% | 3.34 | 3.56 | 406573 | 13926.08 | 2.92% |
| 2025-03-21 | 3.57 | 3.54 | -0.04 | -1.12% | 3.52 | 3.62 | 313941 | 11188.99 | 2.25% |
| 2025-03-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 395081 | 14120.63 | 2.84% |
| 2025-03-19 | 3.49 | 3.56 | 0.06 | 1.71% | 3.46 | 3.59 | 463565 | 16383.17 | 3.33% |
| 2025-03-18 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 188656 | 6565.78 | 1.35% |
| 2025-03-17 | 3.47 | 3.49 | 0.03 | 0.87% | 3.47 | 3.53 | 253971 | 8881.42 | 1.82% |
| 2025-03-14 | 3.39 | 3.46 | 0.06 | 1.76% | 3.39 | 3.47 | 340426 | 11709.99 | 2.44% |
| 2025-03-13 | 3.43 | 3.40 | -0.04 | -1.16% | 3.36 | 3.44 | 232798 | 7889.01 | 1.67% |
| 2025-03-12 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.47 | 223937 | 7706.23 | 1.61% |
| 2025-03-11 | 3.39 | 3.43 | 0.00 | 0.00% | 3.36 | 3.43 | 191856 | 6506.91 | 1.38% |
| 2025-03-10 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.48 | 187165 | 6414.89 | 1.34% |
| 2025-03-07 | 3.44 | 3.40 | -0.04 | -1.16% | 3.38 | 3.45 | 274738 | 9354.09 | 1.97% |
| 2025-03-06 | 3.43 | 3.44 | 0.03 | 0.88% | 3.40 | 3.45 | 245430 | 8416.46 | 1.76% |
| 2025-03-05 | 3.45 | 3.41 | -0.06 | -1.73% | 3.37 | 3.47 | 275085 | 9354.66 | 1.98% |
| 2025-03-04 | 3.47 | 3.47 | 0.00 | 0.00% | 3.42 | 3.48 | 213752 | 7363.04 | 1.54% |
| 2025-03-03 | 3.47 | 3.47 | 0.03 | 0.87% | 3.45 | 3.54 | 290195 | 10149.23 | 2.08% |
| 2025-02-28 | 3.52 | 3.44 | -0.09 | -2.55% | 3.44 | 3.63 | 364177 | 12805.05 | 2.62% |
| 2025-02-27 | 3.61 | 3.53 | -0.08 | -2.22% | 3.49 | 3.65 | 394087 | 13960.63 | 2.83% |
| 2025-02-26 | 3.52 | 3.61 | 0.10 | 2.85% | 3.52 | 3.62 | 456903 | 16323.33 | 3.28% |
| 2025-02-25 | 3.47 | 3.51 | 0.03 | 0.86% | 3.43 | 3.55 | 352317 | 12380.67 | 2.53% |
| 2025-02-24 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.51 | 257160 | 8946.61 | 1.85% |
| 2025-02-21 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.55 | 257652 | 8953.29 | 1.85% |
| 2025-02-20 | 3.45 | 3.48 | 0.01 | 0.29% | 3.42 | 3.49 | 266190 | 9211.51 | 1.91% |
| 2025-02-19 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 281487 | 9705.70 | 2.02% |
| 2025-02-18 | 3.55 | 3.45 | -0.10 | -2.82% | 3.45 | 3.60 | 465422 | 16418.10 | 3.34% |
| 2025-02-17 | 3.44 | 3.55 | 0.11 | 3.20% | 3.43 | 3.63 | 556031 | 19735.55 | 3.99% |
| 2025-02-14 | 3.50 | 3.44 | -0.09 | -2.55% | 3.43 | 3.55 | 381284 | 13244.45 | 2.74% |
| 2025-02-13 | 3.54 | 3.53 | 0.02 | 0.57% | 3.52 | 3.59 | 470104 | 16707.05 | 3.38% |
| 2025-02-12 | 3.49 | 3.51 | 0.03 | 0.86% | 3.47 | 3.53 | 266294 | 9327.61 | 1.91% |
| 2025-02-11 | 3.53 | 3.48 | -0.06 | -1.69% | 3.45 | 3.53 | 279859 | 9728.08 | 2.01% |
| 2025-02-10 | 3.53 | 3.54 | 0.05 | 1.43% | 3.49 | 3.55 | 368680 | 12977.03 | 2.65% |
| 2025-02-07 | 3.42 | 3.49 | 0.06 | 1.75% | 3.40 | 3.54 | 452142 | 15786.78 | 3.25% |
| 2025-02-06 | 3.37 | 3.43 | 0.04 | 1.18% | 3.36 | 3.43 | 261736 | 8887.37 | 1.88% |
| 2025-02-05 | 3.34 | 3.39 | 0.05 | 1.50% | 3.31 | 3.41 | 267876 | 9022.80 | 1.92% |
| 2025-01-27 | 3.43 | 3.34 | -0.09 | -2.62% | 3.34 | 3.45 | 285188 | 9661.56 | 2.05% |
| 2025-01-24 | 3.34 | 3.43 | 0.06 | 1.78% | 3.29 | 3.44 | 374638 | 12637.76 | 2.69% |
| 2025-01-23 | 3.49 | 3.37 | -0.07 | -2.03% | 3.37 | 3.52 | 341514 | 11818.07 | 2.45% |
| 2025-01-22 | 3.46 | 3.44 | -0.05 | -1.43% | 3.42 | 3.51 | 248173 | 8579.02 | 1.78% |
| 2025-01-21 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.58 | 324849 | 11386.63 | 2.33% |
| 2025-01-20 | 3.51 | 3.55 | 0.07 | 2.01% | 3.39 | 3.55 | 501688 | 17411.68 | 3.60% |
| 2025-01-17 | 3.56 | 3.48 | -0.11 | -3.06% | 3.47 | 3.57 | 498821 | 17443.75 | 3.58% |
| 2025-01-16 | 3.56 | 3.59 | 0.05 | 1.41% | 3.53 | 3.75 | 648459 | 23443.23 | 4.66% |
| 2025-01-15 | 3.61 | 3.54 | -0.14 | -3.80% | 3.50 | 3.65 | 767886 | 27357.32 | 5.51% |
| 2025-01-14 | 3.51 | 3.68 | 0.02 | 0.55% | 3.44 | 3.75 | 1168267 | 42005.12 | 8.39% |
| 2025-01-13 | 3.67 | 3.66 | -0.41 | -10.07% | 3.66 | 3.77 | 766463 | 28124.31 | 5.50% |
| 2025-01-10 | 4.52 | 4.07 | -0.45 | -9.96% | 4.07 | 4.53 | 1761371 | 75083.53 | 12.65% |
| 2025-01-09 | 4.07 | 4.52 | 0.41 | 9.98% | 4.03 | 4.52 | 1233090 | 55000.84 | 8.86% |
| 2025-01-08 | 4.12 | 4.11 | -0.11 | -2.61% | 3.95 | 4.22 | 1112482 | 45598.21 | 7.99% |
| 2025-01-07 | 4.06 | 4.22 | 0.04 | 0.96% | 3.99 | 4.26 | 1338224 | 55284.48 | 9.61% |
| 2025-01-06 | 4.00 | 4.18 | 0.12 | 2.96% | 3.91 | 4.26 | 1442622 | 58794.20 | 10.36% |
| 2025-01-03 | 3.93 | 4.06 | 0.12 | 3.05% | 3.75 | 4.09 | 1530142 | 60350.07 | 10.99% |
| 2025-01-02 | 3.98 | 3.94 | -0.03 | -0.76% | 3.85 | 4.27 | 1735626 | 69437.32 | 12.47% |
| 2024-12-31 | 3.61 | 3.97 | 0.36 | 9.97% | 3.60 | 3.97 | 876061 | 34539.94 | 6.29% |
| 2024-12-30 | 3.78 | 3.61 | -0.15 | -3.99% | 3.59 | 3.78 | 508246 | 18526.77 | 3.65% |
| 2024-12-27 | 3.75 | 3.76 | -0.06 | -1.57% | 3.72 | 3.86 | 786880 | 29822.68 | 5.65% |
| 2024-12-26 | 3.66 | 3.82 | 0.16 | 4.37% | 3.61 | 4.03 | 1143857 | 44782.67 | 8.22% |
| 2024-12-25 | 3.63 | 3.66 | 0.05 | 1.39% | 3.54 | 3.73 | 382925 | 13938.47 | 2.75% |
| 2024-12-24 | 3.53 | 3.61 | 0.09 | 2.56% | 3.52 | 3.72 | 303416 | 10989.68 | 2.18% |
| 2024-12-23 | 3.60 | 3.52 | -0.09 | -2.49% | 3.50 | 3.62 | 309891 | 10954.52 | 2.23% |
| 2024-12-20 | 3.65 | 3.61 | -0.05 | -1.37% | 3.59 | 3.67 | 183436 | 6640.11 | 1.32% |
| 2024-12-19 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.68 | 175268 | 6364.18 | 1.26% |
| 2024-12-18 | 3.68 | 3.65 | -0.01 | -0.27% | 3.64 | 3.71 | 174769 | 6414.65 | 1.26% |
| 2024-12-17 | 3.82 | 3.66 | -0.18 | -4.69% | 3.64 | 3.85 | 247620 | 9198.22 | 1.78% |
| 2024-12-16 | 3.88 | 3.84 | -0.03 | -0.78% | 3.81 | 3.91 | 180095 | 6939.03 | 1.29% |
| 2024-12-13 | 3.98 | 3.87 | -0.12 | -3.01% | 3.86 | 3.99 | 250296 | 9790.00 | 1.80% |
| 2024-12-12 | 3.97 | 3.99 | 0.02 | 0.50% | 3.89 | 4.08 | 419991 | 16768.62 | 3.02% |
| 2024-12-11 | 3.88 | 3.97 | 0.09 | 2.32% | 3.86 | 3.97 | 245558 | 9652.01 | 1.76% |
| 2024-12-10 | 4.00 | 3.88 | -0.04 | -1.02% | 3.87 | 4.03 | 298426 | 11720.83 | 2.14% |
| 2024-12-09 | 4.00 | 3.92 | -0.08 | -2.00% | 3.86 | 4.02 | 341343 | 13418.70 | 2.45% |
| 2024-12-06 | 3.88 | 4.00 | 0.12 | 3.09% | 3.87 | 4.08 | 571828 | 22801.83 | 4.11% |
拓日新能(002218)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。
