| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.73 | 7.30 | 0.05 | 0.69% | 7.21 | 7.73 | 4739972 | 351285.78 | 34.04% |
| 2026-03-24 | 7.05 | 7.25 | 0.66 | 10.02% | 6.89 | 7.25 | 1841159 | 132398.77 | 13.22% |
| 2026-03-23 | 5.91 | 6.59 | 0.60 | 10.02% | 5.90 | 6.59 | 1912021 | 122291.24 | 13.73% |
| 2026-03-20 | 5.88 | 5.99 | 0.03 | 0.50% | 5.75 | 6.20 | 1094644 | 65606.56 | 7.86% |
| 2026-03-19 | 5.85 | 5.96 | 0.01 | 0.17% | 5.81 | 6.30 | 922807 | 55518.56 | 6.63% |
| 2026-03-18 | 6.06 | 5.95 | -0.13 | -2.14% | 5.83 | 6.13 | 689138 | 40934.34 | 4.95% |
| 2026-03-17 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.25 | 977515 | 60014.38 | 7.02% |
| 2026-03-16 | 5.99 | 5.97 | -0.03 | -0.50% | 5.90 | 6.12 | 596296 | 35754.71 | 4.28% |
| 2026-03-13 | 6.20 | 6.00 | -0.28 | -4.46% | 6.00 | 6.25 | 842496 | 51378.11 | 6.05% |
| 2026-03-12 | 6.49 | 6.28 | -0.17 | -2.64% | 6.26 | 6.59 | 938964 | 59637.96 | 6.74% |
| 2026-03-11 | 6.53 | 6.45 | -0.22 | -3.30% | 6.40 | 6.62 | 1279958 | 83058.19 | 9.19% |
| 2026-03-10 | 6.42 | 6.67 | 0.23 | 3.57% | 6.20 | 6.84 | 1908843 | 124044.55 | 13.71% |
| 2026-03-09 | 6.22 | 6.44 | 0.15 | 2.38% | 6.19 | 6.57 | 1357364 | 87390.45 | 9.75% |
| 2026-03-06 | 6.12 | 6.29 | 0.11 | 1.78% | 6.05 | 6.45 | 1060252 | 66715.91 | 7.61% |
| 2026-03-05 | 6.22 | 6.18 | 0.07 | 1.15% | 6.08 | 6.28 | 977099 | 60357.41 | 7.02% |
| 2026-03-04 | 5.91 | 6.11 | -0.04 | -0.65% | 5.80 | 6.22 | 969384 | 59073.37 | 6.96% |
| 2026-03-03 | 6.31 | 6.15 | -0.11 | -1.76% | 6.12 | 6.72 | 1538092 | 98420.41 | 11.05% |
| 2026-03-02 | 6.59 | 6.26 | -0.55 | -8.08% | 6.25 | 6.64 | 1666639 | 106503.70 | 11.97% |
| 2026-02-27 | 6.57 | 6.81 | 0.20 | 3.03% | 6.50 | 6.84 | 1793393 | 120664.27 | 12.88% |
| 2026-02-26 | 6.56 | 6.61 | -0.22 | -3.22% | 6.45 | 6.70 | 1636707 | 107666.02 | 11.75% |
| 2026-02-25 | 6.87 | 6.83 | 0.04 | 0.59% | 6.72 | 6.97 | 1586692 | 108554.55 | 11.40% |
| 2026-02-24 | 6.85 | 6.79 | 0.17 | 2.57% | 6.75 | 7.10 | 1652658 | 113694.07 | 11.87% |
| 2026-02-13 | 6.93 | 6.62 | -0.35 | -5.02% | 6.52 | 7.01 | 1704234 | 114100.21 | 12.24% |
| 2026-02-12 | 7.24 | 6.97 | -0.26 | -3.60% | 6.91 | 7.40 | 2344018 | 165241.75 | 16.83% |
| 2026-02-11 | 7.50 | 7.23 | -0.37 | -4.87% | 7.22 | 7.69 | 2434608 | 179181.36 | 17.48% |
| 2026-02-10 | 7.85 | 7.60 | -0.36 | -4.52% | 7.55 | 8.18 | 3862298 | 301425.91 | 27.74% |
| 2026-02-09 | 7.40 | 7.96 | 0.72 | 9.94% | 7.40 | 7.96 | 4298937 | 334717.66 | 30.87% |
| 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% |
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。
