| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.44 | 7.24 | 0.08 | 1.12% | 6.44 | 7.51 | 3780256 | 265754.09 | 27.15% |
| 2026-02-05 | 7.32 | 7.16 | 0.12 | 1.70% | 7.07 | 7.60 | 4788780 | 350207.94 | 34.39% |
| 2026-02-04 | 6.38 | 7.04 | 0.64 | 10.00% | 6.34 | 7.04 | 2298432 | 153580.22 | 16.51% |
| 2026-02-03 | 6.09 | 6.40 | 0.22 | 3.56% | 6.09 | 6.55 | 2733070 | 173693.06 | 19.63% |
| 2026-02-02 | 5.82 | 6.18 | 0.28 | 4.75% | 5.82 | 6.49 | 3110414 | 194449.52 | 22.34% |
| 2026-01-30 | 6.40 | 5.90 | -0.66 | -10.06% | 5.90 | 6.61 | 2496323 | 151217.39 | 17.93% |
| 2026-01-29 | 6.88 | 6.56 | -0.34 | -4.93% | 6.48 | 7.09 | 3513842 | 235652.36 | 25.24% |
| 2026-01-28 | 6.80 | 6.90 | 0.29 | 4.39% | 6.80 | 7.27 | 5089010 | 359071.81 | 36.55% |
| 2026-01-27 | 6.16 | 6.61 | 0.60 | 9.98% | 6.16 | 6.61 | 2690893 | 174259.30 | 19.33% |
| 2026-01-26 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 210565 | 12654.95 | 1.51% |
| 2026-01-23 | 5.04 | 5.46 | 0.50 | 10.08% | 5.04 | 5.46 | 831884 | 44804.66 | 5.97% |
| 2026-01-22 | 4.67 | 4.96 | 0.27 | 5.76% | 4.55 | 5.05 | 1825763 | 87736.43 | 13.11% |
| 2026-01-21 | 4.80 | 4.69 | -0.31 | -6.20% | 4.67 | 4.86 | 1618701 | 76652.80 | 11.63% |
| 2026-01-20 | 4.84 | 5.00 | 0.10 | 2.04% | 4.84 | 5.39 | 2268036 | 115937.41 | 16.29% |
| 2026-01-19 | 4.64 | 4.90 | -0.25 | -4.85% | 4.64 | 5.05 | 2516945 | 120784.66 | 18.08% |
| 2026-01-16 | 6.16 | 5.15 | -0.45 | -8.04% | 5.10 | 6.16 | 4229090 | 234857.02 | 30.37% |
| 2026-01-15 | 5.60 | 5.60 | 0.51 | 10.02% | 5.55 | 5.60 | 615009 | 34435.55 | 4.42% |
| 2026-01-14 | 4.64 | 5.09 | 0.46 | 9.94% | 4.64 | 5.09 | 812515 | 40728.66 | 5.84% |
| 2026-01-13 | 4.87 | 4.63 | -0.21 | -4.34% | 4.54 | 4.88 | 1299727 | 60445.10 | 9.33% |
| 2026-01-12 | 4.70 | 4.84 | 0.20 | 4.31% | 4.67 | 5.07 | 1670865 | 81417.03 | 12.00% |
| 2026-01-09 | 4.69 | 4.64 | -0.04 | -0.85% | 4.57 | 4.80 | 1440748 | 67351.98 | 10.35% |
| 2026-01-08 | 4.54 | 4.68 | 0.06 | 1.30% | 4.49 | 4.71 | 1723708 | 79895.20 | 12.38% |
| 2026-01-07 | 4.38 | 4.62 | 0.25 | 5.72% | 4.38 | 4.81 | 2462006 | 114335.00 | 17.68% |
| 2026-01-06 | 4.24 | 4.37 | 0.13 | 3.07% | 4.20 | 4.42 | 853379 | 36940.61 | 6.13% |
| 2026-01-05 | 4.37 | 4.24 | -0.10 | -2.30% | 4.22 | 4.43 | 783999 | 33424.59 | 5.63% |
| 2025-12-31 | 4.35 | 4.34 | 0.02 | 0.46% | 4.21 | 4.49 | 937296 | 40790.68 | 6.73% |
| 2025-12-30 | 4.38 | 4.32 | -0.13 | -2.92% | 4.30 | 4.43 | 861002 | 37501.32 | 6.18% |
| 2025-12-29 | 4.35 | 4.45 | 0.10 | 2.30% | 4.31 | 4.48 | 1151583 | 50849.49 | 8.27% |
| 2025-12-26 | 4.39 | 4.35 | -0.04 | -0.91% | 4.34 | 4.53 | 1156990 | 51063.28 | 8.31% |
| 2025-12-25 | 4.21 | 4.39 | 0.14 | 3.29% | 4.15 | 4.40 | 1102062 | 47569.36 | 7.91% |
| 2025-12-24 | 4.09 | 4.25 | 0.15 | 3.66% | 4.01 | 4.27 | 682048 | 28481.54 | 4.90% |
| 2025-12-23 | 4.17 | 4.10 | -0.08 | -1.91% | 4.06 | 4.28 | 476016 | 19717.08 | 3.42% |
| 2025-12-22 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.30 | 528285 | 22116.94 | 3.79% |
| 2025-12-19 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.33 | 704255 | 29955.39 | 5.06% |
| 2025-12-18 | 4.15 | 4.23 | 0.02 | 0.48% | 4.08 | 4.35 | 969748 | 41060.53 | 6.96% |
| 2025-12-17 | 4.08 | 4.21 | 0.14 | 3.44% | 3.99 | 4.37 | 995835 | 41455.78 | 7.15% |
| 2025-12-16 | 4.28 | 4.07 | -0.23 | -5.35% | 4.05 | 4.31 | 846759 | 35012.08 | 6.08% |
| 2025-12-15 | 4.22 | 4.30 | 0.08 | 1.90% | 4.20 | 4.43 | 998856 | 42995.50 | 7.17% |
| 2025-12-12 | 4.21 | 4.22 | -0.03 | -0.71% | 4.18 | 4.28 | 811955 | 34346.42 | 5.83% |
| 2025-12-11 | 4.32 | 4.25 | -0.05 | -1.16% | 4.24 | 4.41 | 975209 | 41917.72 | 7.00% |
| 2025-12-10 | 4.31 | 4.30 | -0.08 | -1.83% | 4.24 | 4.38 | 1520851 | 65339.51 | 10.92% |
| 2025-12-09 | 4.21 | 4.38 | 0.19 | 4.53% | 4.14 | 4.51 | 2398889 | 103017.05 | 17.23% |
| 2025-12-08 | 4.14 | 4.19 | -0.03 | -0.71% | 4.04 | 4.30 | 2183722 | 90939.34 | 15.68% |
| 2025-12-05 | 3.83 | 4.22 | 0.38 | 9.90% | 3.81 | 4.22 | 1855740 | 76268.10 | 13.33% |
| 2025-12-04 | 3.89 | 3.84 | -0.06 | -1.54% | 3.80 | 3.90 | 389069 | 14915.43 | 2.79% |
| 2025-12-03 | 3.96 | 3.90 | -0.06 | -1.52% | 3.87 | 3.97 | 407206 | 15908.78 | 2.92% |
| 2025-12-02 | 3.96 | 3.96 | -0.02 | -0.50% | 3.87 | 3.97 | 378316 | 14872.17 | 2.72% |
| 2025-12-01 | 3.95 | 3.98 | 0.04 | 1.02% | 3.91 | 3.98 | 464119 | 18344.40 | 3.33% |
| 2025-11-28 | 3.86 | 3.94 | 0.07 | 1.81% | 3.80 | 3.95 | 593608 | 23195.24 | 4.26% |
| 2025-11-27 | 3.87 | 3.87 | -0.02 | -0.51% | 3.84 | 3.93 | 508298 | 19737.25 | 3.65% |
| 2025-11-26 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.97 | 552896 | 21563.16 | 3.97% |
| 2025-11-25 | 3.86 | 3.88 | 0.03 | 0.78% | 3.81 | 3.91 | 560754 | 21768.57 | 4.03% |
| 2025-11-24 | 3.88 | 3.85 | 0.05 | 1.32% | 3.77 | 3.90 | 647985 | 24806.03 | 4.65% |
| 2025-11-21 | 4.07 | 3.80 | -0.26 | -6.40% | 3.80 | 4.10 | 1126805 | 44274.13 | 8.09% |
| 2025-11-20 | 4.22 | 4.06 | -0.18 | -4.25% | 4.06 | 4.24 | 1320896 | 54546.20 | 9.49% |
| 2025-11-19 | 4.28 | 4.24 | -0.31 | -6.81% | 4.15 | 4.41 | 2059463 | 87714.06 | 14.79% |
| 2025-11-18 | 4.90 | 4.55 | -0.51 | -10.08% | 4.55 | 4.90 | 1527864 | 70786.07 | 10.97% |
| 2025-11-17 | 4.89 | 5.06 | 0.46 | 10.00% | 4.81 | 5.06 | 3207464 | 160636.08 | 23.04% |
| 2025-11-14 | 4.28 | 4.60 | 0.22 | 5.02% | 4.21 | 4.82 | 2976836 | 136039.62 | 21.38% |
| 2025-11-13 | 4.50 | 4.38 | -0.13 | -2.88% | 4.26 | 4.50 | 2183773 | 95281.22 | 15.68% |
| 2025-11-12 | 4.79 | 4.51 | 0.16 | 3.68% | 4.41 | 4.79 | 3343012 | 153926.44 | 24.01% |
| 2025-11-11 | 4.02 | 4.35 | 0.40 | 10.13% | 4.00 | 4.35 | 501411 | 21520.89 | 3.60% |
| 2025-11-10 | 3.89 | 3.95 | 0.08 | 2.07% | 3.87 | 4.02 | 632664 | 25026.16 | 4.54% |
| 2025-11-07 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.91 | 431224 | 16713.69 | 3.10% |
| 2025-11-06 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.95 | 378688 | 14508.47 | 2.72% |
| 2025-11-05 | 3.71 | 3.83 | 0.09 | 2.41% | 3.69 | 3.86 | 514384 | 19570.04 | 3.69% |
| 2025-11-04 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.77 | 280348 | 10472.96 | 2.01% |
| 2025-11-03 | 3.65 | 3.75 | 0.10 | 2.74% | 3.65 | 3.76 | 377676 | 14019.76 | 2.71% |
| 2025-10-31 | 3.64 | 3.65 | 0.02 | 0.55% | 3.64 | 3.72 | 263355 | 9678.06 | 1.89% |
| 2025-10-30 | 3.69 | 3.63 | -0.07 | -1.89% | 3.61 | 3.75 | 367684 | 13470.88 | 2.64% |
| 2025-10-29 | 3.59 | 3.70 | 0.08 | 2.21% | 3.51 | 3.78 | 545997 | 19889.41 | 3.92% |
| 2025-10-28 | 3.59 | 3.62 | -0.01 | -0.28% | 3.58 | 3.64 | 274352 | 9920.25 | 1.97% |
| 2025-10-27 | 3.57 | 3.63 | 0.07 | 1.97% | 3.57 | 3.80 | 501626 | 18351.28 | 3.60% |
| 2025-10-24 | 3.64 | 3.56 | -0.08 | -2.20% | 3.56 | 3.66 | 235648 | 8473.82 | 1.69% |
| 2025-10-23 | 3.60 | 3.64 | 0.04 | 1.11% | 3.54 | 3.64 | 197328 | 7075.21 | 1.42% |
| 2025-10-22 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 176916 | 6397.43 | 1.27% |
| 2025-10-21 | 3.57 | 3.63 | 0.06 | 1.68% | 3.53 | 3.64 | 208622 | 7497.96 | 1.50% |
| 2025-10-20 | 3.54 | 3.57 | 0.07 | 2.00% | 3.54 | 3.58 | 201500 | 7170.10 | 1.45% |
| 2025-10-17 | 3.68 | 3.50 | -0.19 | -5.15% | 3.48 | 3.71 | 365975 | 13077.14 | 2.63% |
| 2025-10-16 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 217969 | 8062.45 | 1.57% |
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。
