| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 33.43 | 29.99 | -1.98 | -6.19% | 29.57 | 33.68 | 920214 | 284186.31 | 10.62% |
| 2025-12-11 | 32.51 | 31.97 | -0.36 | -1.11% | 31.93 | 33.32 | 623550 | 202991.25 | 7.20% |
| 2025-12-10 | 31.16 | 32.33 | 1.82 | 5.97% | 30.16 | 33.50 | 766752 | 245289.45 | 8.85% |
| 2025-12-09 | 30.88 | 30.51 | -0.69 | -2.21% | 30.32 | 31.50 | 396352 | 122254.68 | 4.58% |
| 2025-12-08 | 29.60 | 31.20 | 1.60 | 5.41% | 29.41 | 31.83 | 601515 | 186078.33 | 6.94% |
| 2025-12-05 | 30.04 | 29.60 | -0.70 | -2.31% | 29.36 | 30.50 | 454278 | 134966.36 | 5.24% |
| 2025-12-04 | 30.54 | 30.30 | -0.77 | -2.48% | 30.22 | 31.38 | 382974 | 117493.53 | 4.42% |
| 2025-12-03 | 32.73 | 31.07 | -1.65 | -5.04% | 30.76 | 32.90 | 594082 | 186868.19 | 6.86% |
| 2025-12-02 | 33.69 | 32.72 | -1.18 | -3.48% | 32.54 | 34.25 | 520000 | 172033.33 | 6.00% |
| 2025-12-01 | 36.00 | 33.90 | -1.36 | -3.86% | 33.66 | 36.20 | 804100 | 278862.50 | 9.28% |
| 2025-11-28 | 33.10 | 35.26 | 2.36 | 7.17% | 32.89 | 35.99 | 821585 | 286581.75 | 9.48% |
| 2025-11-27 | 33.01 | 32.90 | -0.49 | -1.47% | 32.30 | 33.75 | 762006 | 251822.41 | 8.80% |
| 2025-11-26 | 34.83 | 33.39 | -0.59 | -1.74% | 33.29 | 35.01 | 1018712 | 345683.91 | 11.76% |
| 2025-11-25 | 31.13 | 33.98 | 1.01 | 3.06% | 30.81 | 35.98 | 1640542 | 531746.50 | 18.94% |
| 2025-11-24 | 32.97 | 32.97 | -3.66 | -9.99% | 32.97 | 32.97 | 122699 | 40453.86 | 1.42% |
| 2025-11-21 | 36.63 | 36.63 | -4.07 | -10.00% | 36.63 | 36.63 | 103476 | 37903.26 | 1.19% |
| 2025-11-20 | 38.19 | 40.70 | 2.58 | 6.77% | 37.65 | 41.93 | 1472068 | 601065.25 | 16.99% |
| 2025-11-19 | 38.70 | 38.12 | 0.71 | 1.90% | 36.00 | 39.10 | 1516456 | 571352.75 | 17.51% |
| 2025-11-18 | 39.00 | 37.41 | 1.48 | 4.12% | 36.88 | 39.52 | 1868803 | 719354.38 | 21.57% |
| 2025-11-17 | 34.62 | 35.93 | 3.27 | 10.01% | 34.47 | 35.93 | 918086 | 325079.69 | 10.60% |
| 2025-11-14 | 30.96 | 32.66 | 1.64 | 5.29% | 30.33 | 33.82 | 1164420 | 374497.81 | 13.44% |
| 2025-11-13 | 28.48 | 31.02 | 2.82 | 10.00% | 28.35 | 31.02 | 750636 | 226554.47 | 8.67% |
| 2025-11-12 | 28.59 | 28.20 | -0.66 | -2.29% | 27.00 | 29.40 | 760170 | 214898.61 | 8.78% |
| 2025-11-11 | 28.41 | 28.86 | 0.43 | 1.51% | 27.99 | 30.28 | 876124 | 256771.56 | 10.11% |
| 2025-11-10 | 28.32 | 28.43 | 1.13 | 4.14% | 27.51 | 29.32 | 1080144 | 307058.25 | 12.47% |
| 2025-11-07 | 25.06 | 27.30 | 2.48 | 9.99% | 24.91 | 27.30 | 1105681 | 292642.47 | 12.76% |
| 2025-11-06 | 23.90 | 24.82 | 0.77 | 3.20% | 23.90 | 25.25 | 565771 | 139026.12 | 6.53% |
| 2025-11-05 | 23.50 | 24.05 | 0.18 | 0.75% | 23.37 | 24.66 | 519325 | 124869.38 | 5.99% |
| 2025-11-04 | 25.62 | 23.87 | -2.00 | -7.73% | 23.53 | 25.64 | 759706 | 184745.66 | 8.77% |
| 2025-11-03 | 25.52 | 25.87 | 0.37 | 1.45% | 24.70 | 26.93 | 878340 | 224776.19 | 10.14% |
| 2025-10-31 | 24.67 | 25.50 | 0.75 | 3.03% | 24.43 | 26.97 | 1147529 | 297273.44 | 13.25% |
| 2025-10-30 | 23.31 | 24.75 | 1.03 | 4.34% | 23.25 | 25.55 | 1145252 | 278891.16 | 13.22% |
| 2025-10-29 | 22.02 | 23.72 | 1.83 | 8.36% | 22.00 | 23.89 | 826939 | 191407.33 | 9.55% |
| 2025-10-28 | 22.50 | 21.89 | -0.59 | -2.62% | 21.64 | 23.03 | 676490 | 150890.67 | 7.81% |
| 2025-10-27 | 22.38 | 22.48 | 0.97 | 4.51% | 21.94 | 22.83 | 844731 | 188848.41 | 9.75% |
| 2025-10-24 | 21.95 | 21.51 | -0.44 | -2.00% | 21.30 | 22.63 | 1139077 | 249402.75 | 13.15% |
| 2025-10-23 | 20.32 | 21.95 | 2.00 | 10.03% | 20.32 | 21.95 | 1247842 | 266766.38 | 14.40% |
| 2025-10-22 | 19.60 | 19.95 | 0.65 | 3.37% | 18.70 | 20.38 | 652806 | 128184.98 | 7.54% |
| 2025-10-21 | 18.90 | 19.30 | 0.23 | 1.21% | 18.50 | 20.50 | 514989 | 100882.26 | 5.94% |
| 2025-10-20 | 19.50 | 19.07 | -0.53 | -2.70% | 18.92 | 20.19 | 572334 | 111527.02 | 6.61% |
| 2025-10-17 | 19.40 | 19.60 | 0.47 | 2.46% | 19.31 | 21.04 | 786254 | 160013.42 | 9.08% |
| 2025-10-16 | 19.22 | 19.13 | -0.38 | -1.95% | 19.07 | 19.63 | 273855 | 52842.86 | 3.16% |
| 2025-10-15 | 19.30 | 19.51 | 0.46 | 2.41% | 19.20 | 20.37 | 512856 | 101199.06 | 5.92% |
| 2025-10-14 | 19.91 | 19.05 | -0.81 | -4.08% | 19.00 | 20.14 | 442331 | 86651.39 | 5.11% |
| 2025-10-13 | 17.70 | 19.86 | 1.25 | 6.72% | 17.70 | 19.87 | 612627 | 117441.32 | 7.07% |
| 2025-10-10 | 19.72 | 18.61 | -1.22 | -6.15% | 18.58 | 19.72 | 457213 | 86933.84 | 5.28% |
| 2025-10-09 | 19.33 | 19.83 | 0.84 | 4.42% | 18.99 | 19.89 | 601200 | 117020.59 | 6.94% |
| 2025-09-30 | 18.61 | 18.99 | 0.43 | 2.32% | 18.31 | 19.30 | 422559 | 80130.96 | 4.88% |
| 2025-09-29 | 18.05 | 18.56 | 0.57 | 3.17% | 18.03 | 18.68 | 357821 | 65936.48 | 4.13% |
| 2025-09-26 | 18.02 | 17.99 | -0.19 | -1.05% | 17.86 | 18.74 | 332190 | 60676.89 | 3.83% |
| 2025-09-25 | 17.93 | 18.18 | 0.30 | 1.68% | 17.93 | 18.50 | 274939 | 50083.77 | 3.17% |
| 2025-09-24 | 17.49 | 17.88 | 0.38 | 2.17% | 17.33 | 18.26 | 203264 | 36379.30 | 2.35% |
| 2025-09-23 | 18.20 | 17.50 | -0.66 | -3.63% | 17.12 | 18.24 | 267231 | 47239.67 | 3.08% |
| 2025-09-22 | 18.42 | 18.16 | -0.29 | -1.57% | 17.85 | 18.50 | 247946 | 44877.46 | 2.86% |
| 2025-09-19 | 17.90 | 18.45 | 0.54 | 3.02% | 17.85 | 18.77 | 336555 | 61871.50 | 3.89% |
| 2025-09-18 | 18.50 | 17.91 | -0.62 | -3.35% | 17.71 | 18.50 | 267278 | 48306.42 | 3.09% |
| 2025-09-17 | 17.92 | 18.53 | 0.45 | 2.49% | 17.76 | 18.56 | 295974 | 53920.60 | 3.42% |
| 2025-09-16 | 18.32 | 18.08 | -0.22 | -1.20% | 17.71 | 18.42 | 292496 | 52537.05 | 3.38% |
| 2025-09-15 | 18.18 | 18.30 | 0.14 | 0.77% | 18.18 | 18.68 | 319584 | 58940.22 | 3.69% |
| 2025-09-12 | 18.55 | 18.16 | -0.26 | -1.41% | 18.14 | 18.60 | 318283 | 58312.19 | 3.67% |
| 2025-09-11 | 18.44 | 18.42 | -0.02 | -0.11% | 18.18 | 18.72 | 348472 | 64226.79 | 4.02% |
| 2025-09-10 | 18.40 | 18.44 | -0.93 | -4.80% | 18.20 | 18.90 | 501528 | 92678.11 | 5.79% |
| 2025-09-09 | 19.58 | 19.37 | -0.58 | -2.91% | 19.03 | 19.65 | 559021 | 108083.12 | 6.45% |
| 2025-09-08 | 18.60 | 19.95 | 1.38 | 7.43% | 18.11 | 19.95 | 831313 | 158815.39 | 9.60% |
| 2025-09-05 | 17.20 | 18.57 | 1.17 | 6.72% | 17.11 | 18.66 | 721379 | 131016.02 | 8.33% |
| 2025-09-04 | 16.76 | 17.40 | 0.62 | 3.69% | 16.75 | 17.79 | 534351 | 92987.96 | 6.17% |
| 2025-09-03 | 16.72 | 16.78 | 0.20 | 1.21% | 16.70 | 17.50 | 332095 | 56726.93 | 3.83% |
| 2025-09-02 | 17.27 | 16.58 | -0.69 | -4.00% | 16.50 | 17.38 | 263300 | 44417.13 | 3.04% |
| 2025-09-01 | 17.05 | 17.27 | 0.15 | 0.88% | 16.85 | 17.44 | 242189 | 41638.50 | 2.80% |
| 2025-08-29 | 16.71 | 17.12 | 0.30 | 1.78% | 16.71 | 17.45 | 308546 | 52865.94 | 3.56% |
| 2025-08-28 | 16.75 | 16.82 | -0.17 | -1.00% | 16.17 | 17.05 | 402457 | 66934.28 | 4.65% |
| 2025-08-27 | 17.78 | 16.99 | -0.61 | -3.47% | 16.91 | 18.05 | 378149 | 66248.45 | 4.37% |
| 2025-08-26 | 17.44 | 17.60 | 0.17 | 0.98% | 17.11 | 17.79 | 360693 | 63325.06 | 4.16% |
| 2025-08-25 | 17.35 | 17.43 | -0.04 | -0.23% | 17.32 | 17.88 | 411596 | 72255.42 | 4.75% |
| 2025-08-22 | 17.39 | 17.47 | -0.01 | -0.06% | 17.22 | 17.59 | 253737 | 44242.93 | 2.93% |
| 2025-08-21 | 17.58 | 17.48 | -0.24 | -1.35% | 17.41 | 17.90 | 287506 | 50519.71 | 3.32% |
| 2025-08-20 | 17.81 | 17.72 | -0.48 | -2.64% | 17.50 | 18.33 | 486766 | 86618.09 | 5.62% |
| 2025-08-19 | 17.60 | 18.20 | 0.18 | 1.00% | 17.60 | 18.40 | 414000 | 74608.41 | 4.78% |
| 2025-08-18 | 18.45 | 18.02 | 0.11 | 0.61% | 17.90 | 18.58 | 522206 | 94985.33 | 6.03% |
| 2025-08-15 | 17.58 | 17.91 | 0.35 | 1.99% | 17.56 | 17.96 | 374522 | 66709.51 | 4.32% |
盛新锂能(002240)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。
