| 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 | 33.42 | 36.43 | 2.32 | 6.80% | 32.83 | 36.95 | 543809 | 193693.72 | 5.96% |
| 2026-02-05 | 35.40 | 34.11 | -2.04 | -5.64% | 33.67 | 36.29 | 389478 | 134560.84 | 4.27% |
| 2026-02-04 | 36.55 | 36.15 | -0.18 | -0.50% | 35.60 | 36.72 | 296744 | 107070.27 | 3.25% |
| 2026-02-03 | 36.30 | 36.33 | 1.37 | 3.92% | 35.48 | 36.60 | 411711 | 148469.20 | 4.51% |
| 2026-02-02 | 34.48 | 34.96 | -0.59 | -1.66% | 34.47 | 36.80 | 428447 | 153178.73 | 4.69% |
| 2026-01-30 | 36.85 | 35.55 | -2.25 | -5.95% | 34.02 | 36.92 | 637872 | 224075.58 | 6.99% |
| 2026-01-29 | 38.00 | 37.80 | -1.30 | -3.32% | 37.36 | 38.85 | 529036 | 201190.33 | 5.80% |
| 2026-01-28 | 39.00 | 39.10 | -0.33 | -0.84% | 37.81 | 39.88 | 530396 | 205514.44 | 5.81% |
| 2026-01-27 | 40.11 | 39.43 | -0.67 | -1.67% | 37.61 | 41.40 | 610668 | 237321.67 | 6.69% |
| 2026-01-26 | 42.16 | 40.10 | -1.77 | -4.23% | 39.00 | 42.80 | 805706 | 330928.94 | 8.83% |
| 2026-01-23 | 39.15 | 41.87 | 2.74 | 7.00% | 38.71 | 41.99 | 826406 | 334538.62 | 9.05% |
| 2026-01-22 | 37.49 | 39.13 | 1.80 | 4.82% | 37.23 | 39.80 | 1025076 | 397746.25 | 11.23% |
| 2026-01-21 | 33.61 | 37.33 | 3.39 | 9.99% | 33.61 | 37.33 | 731883 | 266058.69 | 8.02% |
| 2026-01-20 | 34.02 | 33.94 | 0.39 | 1.16% | 33.01 | 34.98 | 603748 | 206329.33 | 6.61% |
| 2026-01-19 | 33.14 | 33.55 | 0.42 | 1.27% | 33.06 | 34.29 | 444529 | 149782.30 | 4.87% |
| 2026-01-16 | 35.13 | 33.13 | -1.95 | -5.56% | 33.00 | 35.53 | 660493 | 223052.14 | 7.24% |
| 2026-01-15 | 34.60 | 35.08 | -0.13 | -0.37% | 34.53 | 36.62 | 622986 | 222828.03 | 6.82% |
| 2026-01-14 | 36.80 | 35.21 | -2.30 | -6.13% | 34.86 | 37.96 | 906141 | 328930.19 | 9.93% |
| 2026-01-13 | 37.63 | 37.51 | 0.41 | 1.11% | 36.90 | 40.00 | 926205 | 355317.62 | 10.15% |
| 2026-01-12 | 36.36 | 37.10 | 1.89 | 5.37% | 36.10 | 37.45 | 690452 | 254381.31 | 7.56% |
| 2026-01-09 | 35.20 | 35.21 | -0.65 | -1.81% | 35.03 | 36.49 | 563255 | 200855.22 | 6.17% |
| 2026-01-08 | 36.66 | 35.86 | -0.76 | -2.08% | 35.02 | 38.19 | 659204 | 241137.92 | 7.22% |
| 2026-01-07 | 37.61 | 36.62 | -0.44 | -1.19% | 36.29 | 38.56 | 668876 | 249418.16 | 7.33% |
| 2026-01-06 | 37.55 | 37.06 | 0.46 | 1.26% | 36.20 | 37.89 | 793092 | 293893.09 | 8.69% |
| 2026-01-05 | 34.51 | 36.60 | 2.17 | 6.30% | 33.98 | 36.96 | 791655 | 281305.69 | 8.67% |
| 2025-12-31 | 33.66 | 34.43 | 1.03 | 3.08% | 33.66 | 36.15 | 777570 | 272506.47 | 8.52% |
| 2025-12-30 | 32.01 | 33.40 | 0.37 | 1.12% | 31.67 | 33.91 | 502118 | 165329.55 | 5.50% |
| 2025-12-29 | 35.24 | 33.03 | -2.18 | -6.19% | 32.98 | 35.60 | 726795 | 245493.42 | 7.96% |
| 2025-12-26 | 36.00 | 35.21 | 0.91 | 2.65% | 34.49 | 36.55 | 833286 | 295787.44 | 9.13% |
| 2025-12-25 | 34.01 | 34.30 | -1.37 | -3.84% | 33.78 | 34.95 | 672532 | 230197.41 | 7.37% |
| 2025-12-24 | 35.45 | 35.67 | -0.25 | -0.70% | 34.75 | 36.71 | 838850 | 298716.09 | 9.19% |
| 2025-12-23 | 33.80 | 35.92 | 1.64 | 4.78% | 33.42 | 36.97 | 1081422 | 378848.50 | 11.85% |
| 2025-12-22 | 33.63 | 34.28 | 0.98 | 2.94% | 32.95 | 35.14 | 1092384 | 370253.25 | 11.97% |
| 2025-12-19 | 32.14 | 33.30 | 1.34 | 4.19% | 31.03 | 33.78 | 903379 | 294785.22 | 9.90% |
| 2025-12-18 | 32.44 | 31.96 | -0.36 | -1.11% | 31.69 | 33.47 | 852347 | 276832.69 | 9.34% |
| 2025-12-17 | 30.99 | 32.32 | 2.94 | 10.01% | 30.33 | 32.32 | 765214 | 242134.83 | 8.38% |
| 2025-12-16 | 29.51 | 29.38 | -0.16 | -0.54% | 28.54 | 30.00 | 498352 | 146072.56 | 5.46% |
| 2025-12-15 | 29.81 | 29.54 | -0.45 | -1.50% | 29.00 | 31.01 | 660034 | 195717.48 | 7.23% |
| 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% |
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。
