| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 3.13 | 3.12 | -0.02 | -0.64% | 3.10 | 3.15 | 86019 | 2686.91 | 0.62% |
| 2025-06-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.09 | 3.14 | 123907 | 3871.09 | 0.89% |
| 2025-06-16 | 3.09 | 3.11 | 0.04 | 1.30% | 3.09 | 3.15 | 114328 | 3562.94 | 0.82% |
| 2025-06-13 | 3.11 | 3.07 | -0.06 | -1.92% | 3.06 | 3.14 | 142133 | 4398.08 | 1.02% |
| 2025-06-12 | 3.15 | 3.13 | -0.03 | -0.95% | 3.12 | 3.16 | 105043 | 3297.24 | 0.75% |
| 2025-06-11 | 3.15 | 3.16 | 0.02 | 0.64% | 3.13 | 3.18 | 129617 | 4100.08 | 0.93% |
| 2025-06-10 | 3.18 | 3.14 | -0.05 | -1.57% | 3.10 | 3.19 | 177148 | 5569.46 | 1.27% |
| 2025-06-09 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.19 | 106618 | 3385.64 | 0.77% |
| 2025-06-06 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 88984 | 2813.26 | 0.64% |
| 2025-06-05 | 3.19 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 85356 | 2697.54 | 0.61% |
| 2025-06-04 | 3.14 | 3.15 | 0.02 | 0.64% | 3.13 | 3.16 | 93170 | 2932.15 | 0.67% |
| 2025-06-03 | 3.09 | 3.13 | 0.01 | 0.32% | 3.09 | 3.13 | 81906 | 2552.99 | 0.59% |
| 2025-05-30 | 3.16 | 3.12 | -0.04 | -1.27% | 3.10 | 3.16 | 111489 | 3474.69 | 0.80% |
| 2025-05-29 | 3.11 | 3.16 | 0.04 | 1.28% | 3.10 | 3.17 | 109326 | 3443.90 | 0.79% |
| 2025-05-28 | 3.15 | 3.12 | -0.02 | -0.64% | 3.09 | 3.15 | 107763 | 3358.55 | 0.77% |
| 2025-05-27 | 3.10 | 3.14 | 0.02 | 0.64% | 3.08 | 3.14 | 109751 | 3417.50 | 0.79% |
| 2025-05-26 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 118355 | 3680.08 | 0.85% |
| 2025-05-23 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.19 | 175837 | 5538.45 | 1.26% |
| 2025-05-22 | 3.21 | 3.17 | -0.07 | -2.16% | 3.16 | 3.25 | 151344 | 4836.88 | 1.09% |
| 2025-05-21 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 143383 | 4639.77 | 1.03% |
| 2025-05-20 | 3.25 | 3.26 | 0.00 | 0.00% | 3.21 | 3.27 | 202064 | 6554.44 | 1.45% |
| 2025-05-19 | 3.27 | 3.26 | -0.02 | -0.61% | 3.22 | 3.35 | 281817 | 9211.34 | 2.02% |
| 2025-05-16 | 3.14 | 3.28 | 0.13 | 4.13% | 3.14 | 3.47 | 527408 | 17446.33 | 3.79% |
| 2025-05-15 | 3.19 | 3.15 | -0.05 | -1.56% | 3.15 | 3.21 | 167688 | 5317.05 | 1.20% |
| 2025-05-14 | 3.21 | 3.20 | -0.06 | -1.84% | 3.16 | 3.23 | 332176 | 10613.15 | 2.39% |
| 2025-05-13 | 3.21 | 3.26 | 0.04 | 1.24% | 3.16 | 3.40 | 519363 | 17054.03 | 3.73% |
| 2025-05-12 | 3.16 | 3.22 | 0.08 | 2.55% | 3.14 | 3.25 | 320323 | 10223.81 | 2.30% |
| 2025-05-09 | 3.17 | 3.14 | -0.03 | -0.95% | 3.11 | 3.19 | 124103 | 3899.21 | 0.89% |
| 2025-05-08 | 3.10 | 3.17 | 0.06 | 1.93% | 3.10 | 3.18 | 170607 | 5382.78 | 1.23% |
| 2025-05-07 | 3.13 | 3.11 | 0.02 | 0.65% | 3.09 | 3.14 | 200269 | 6227.33 | 1.44% |
| 2025-05-06 | 2.99 | 3.09 | 0.11 | 3.69% | 2.99 | 3.10 | 218283 | 6671.46 | 1.57% |
| 2025-04-30 | 3.05 | 2.98 | -0.09 | -2.93% | 2.97 | 3.09 | 270138 | 8121.00 | 1.94% |
| 2025-04-29 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 123504 | 3805.48 | 0.89% |
| 2025-04-28 | 3.16 | 3.06 | -0.10 | -3.16% | 3.06 | 3.17 | 182868 | 5652.98 | 1.31% |
| 2025-04-25 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 213255 | 6721.49 | 1.53% |
| 2025-04-24 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.15 | 147205 | 4576.49 | 1.06% |
| 2025-04-23 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.15 | 119779 | 3728.21 | 0.86% |
| 2025-04-22 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.13 | 115978 | 3603.32 | 0.83% |
| 2025-04-21 | 3.06 | 3.11 | 0.03 | 0.97% | 3.05 | 3.11 | 80925 | 2505.48 | 0.58% |
| 2025-04-18 | 3.07 | 3.08 | 0.01 | 0.33% | 3.04 | 3.09 | 94849 | 2903.54 | 0.68% |
| 2025-04-17 | 3.03 | 3.07 | 0.01 | 0.33% | 3.03 | 3.11 | 108916 | 3359.91 | 0.78% |
| 2025-04-16 | 3.10 | 3.06 | -0.05 | -1.61% | 3.00 | 3.12 | 147950 | 4523.40 | 1.06% |
| 2025-04-15 | 3.11 | 3.11 | -0.01 | -0.32% | 3.08 | 3.14 | 112183 | 3480.25 | 0.81% |
| 2025-04-14 | 3.09 | 3.12 | 0.07 | 2.30% | 3.08 | 3.16 | 186298 | 5817.35 | 1.34% |
| 2025-04-11 | 3.03 | 3.05 | 0.00 | 0.00% | 3.00 | 3.09 | 148736 | 4558.18 | 1.07% |
| 2025-04-10 | 3.00 | 3.05 | 0.06 | 2.01% | 3.00 | 3.09 | 220924 | 6751.30 | 1.59% |
| 2025-04-09 | 2.92 | 2.99 | 0.04 | 1.36% | 2.72 | 3.00 | 282830 | 8109.93 | 2.03% |
| 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% |
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。
