| 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 | 36.60 | 36.15 | 0.20 | 0.56% | 35.06 | 36.84 | 484918 | 174399.95 | 5.31% |
| 2026-03-24 | 36.00 | 35.95 | 0.50 | 1.41% | 34.01 | 36.45 | 422659 | 148619.89 | 4.63% |
| 2026-03-23 | 33.93 | 35.45 | 0.28 | 0.80% | 33.58 | 36.70 | 527614 | 188449.59 | 5.78% |
| 2026-03-20 | 35.66 | 35.17 | -0.34 | -0.96% | 34.88 | 36.99 | 468699 | 168112.55 | 5.13% |
| 2026-03-19 | 37.19 | 35.51 | -2.52 | -6.63% | 35.01 | 37.48 | 509000 | 182515.34 | 5.58% |
| 2026-03-18 | 38.63 | 38.03 | -0.62 | -1.60% | 36.82 | 38.97 | 341309 | 128683.99 | 3.74% |
| 2026-03-17 | 38.92 | 38.65 | -0.38 | -0.97% | 37.70 | 39.87 | 265182 | 103316.76 | 2.90% |
| 2026-03-16 | 39.97 | 39.03 | -1.34 | -3.32% | 37.53 | 40.98 | 412307 | 160436.22 | 4.52% |
| 2026-03-13 | 40.10 | 40.37 | 0.46 | 1.15% | 40.03 | 42.20 | 395611 | 162549.30 | 4.33% |
| 2026-03-12 | 41.10 | 39.91 | -1.28 | -3.11% | 39.09 | 41.28 | 350953 | 139914.09 | 3.84% |
| 2026-03-11 | 39.73 | 41.19 | 0.84 | 2.08% | 39.38 | 41.63 | 408103 | 166719.25 | 4.47% |
| 2026-03-10 | 40.25 | 40.35 | 0.70 | 1.77% | 39.82 | 41.10 | 259119 | 104749.68 | 2.84% |
| 2026-03-09 | 37.77 | 39.65 | 0.43 | 1.10% | 37.13 | 40.08 | 327278 | 126615.44 | 3.59% |
| 2026-03-06 | 39.75 | 39.22 | -0.61 | -1.53% | 39.00 | 40.18 | 230017 | 90455.07 | 2.52% |
| 2026-03-05 | 40.60 | 39.83 | 0.16 | 0.40% | 39.00 | 41.39 | 320780 | 129055.09 | 3.51% |
| 2026-03-04 | 38.90 | 39.67 | 0.28 | 0.71% | 38.50 | 40.68 | 281729 | 112049.68 | 3.09% |
| 2026-03-03 | 39.97 | 39.39 | -1.34 | -3.29% | 39.15 | 41.29 | 491703 | 197346.98 | 5.39% |
| 2026-03-02 | 42.14 | 40.73 | -1.88 | -4.41% | 39.52 | 42.34 | 506418 | 205620.02 | 5.55% |
| 2026-02-27 | 41.00 | 42.61 | 0.35 | 0.83% | 41.00 | 42.98 | 516665 | 216951.55 | 5.66% |
| 2026-02-26 | 45.50 | 42.26 | -2.94 | -6.50% | 41.80 | 46.00 | 1002979 | 432531.03 | 10.99% |
| 2026-02-25 | 42.37 | 45.20 | 3.22 | 7.67% | 41.34 | 46.18 | 721991 | 321950.25 | 7.91% |
| 2026-02-24 | 40.97 | 41.98 | 2.82 | 7.20% | 40.38 | 42.00 | 525553 | 217220.86 | 5.76% |
| 2026-02-13 | 37.58 | 39.16 | 0.31 | 0.80% | 37.51 | 40.02 | 425800 | 167288.52 | 4.66% |
| 2026-02-12 | 37.40 | 38.85 | 1.43 | 3.82% | 37.01 | 39.17 | 495557 | 188121.27 | 5.43% |
| 2026-02-11 | 35.41 | 37.42 | 1.85 | 5.20% | 35.30 | 37.50 | 477053 | 175641.06 | 5.23% |
| 2026-02-10 | 36.15 | 35.57 | -0.78 | -2.15% | 34.41 | 36.15 | 368856 | 130421.29 | 4.04% |
| 2026-02-09 | 36.90 | 36.35 | -0.08 | -0.22% | 36.00 | 37.33 | 341761 | 124075.09 | 3.74% |
| 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% |
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。
