| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.63 | 5.60 | -0.03 | -0.53% | 5.46 | 5.68 | 284348 | 15792.21 | 2.53% | 0.00 |
| 2025-12-16 | 5.83 | 5.63 | -0.19 | -3.26% | 5.63 | 5.86 | 295911 | 16803.31 | 2.63% | 29.00 |
| 2025-12-15 | 5.76 | 5.82 | 0.03 | 0.52% | 5.71 | 5.96 | 470164 | 27454.55 | 4.18% | 0.00 |
| 2025-12-12 | 5.49 | 5.79 | 0.28 | 5.08% | 5.48 | 5.91 | 543431 | 31139.86 | 4.83% | 1.00 |
| 2025-12-11 | 5.55 | 5.51 | -0.01 | -0.18% | 5.50 | 5.61 | 171213 | 9510.04 | 1.52% | 0.00 |
| 2025-12-10 | 5.54 | 5.52 | -0.03 | -0.54% | 5.47 | 5.57 | 136090 | 7491.22 | 1.21% | 0.00 |
| 2025-12-09 | 5.61 | 5.55 | -0.07 | -1.25% | 5.53 | 5.67 | 160568 | 8965.57 | 1.43% | 0.00 |
| 2025-12-08 | 5.63 | 5.62 | 0.03 | 0.54% | 5.60 | 5.69 | 181472 | 10248.38 | 1.61% | 0.00 |
| 2025-12-05 | 5.44 | 5.59 | 0.16 | 2.95% | 5.40 | 5.60 | 197689 | 10941.04 | 1.76% | 179.00 |
| 2025-12-04 | 5.48 | 5.43 | -0.05 | -0.91% | 5.39 | 5.51 | 155533 | 8475.55 | 1.38% | 0.00 |
| 2025-12-03 | 5.55 | 5.48 | -0.05 | -0.90% | 5.47 | 5.56 | 152489 | 8403.22 | 1.35% | 0.00 |
| 2025-12-02 | 5.56 | 5.53 | -0.06 | -1.07% | 5.50 | 5.57 | 121031 | 6685.41 | 1.07% | 0.00 |
| 2025-12-01 | 5.58 | 5.59 | -0.01 | -0.18% | 5.53 | 5.60 | 199146 | 11070.46 | 1.77% | 0.00 |
| 2025-11-28 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.61 | 164484 | 9156.84 | 1.46% | 0.00 |
| 2025-11-27 | 5.50 | 5.51 | -0.01 | -0.18% | 5.49 | 5.62 | 188779 | 10498.86 | 1.68% | 3.00 |
| 2025-11-26 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 165424 | 9151.07 | 1.47% | 0.00 |
| 2025-11-25 | 5.53 | 5.54 | 0.03 | 0.54% | 5.51 | 5.61 | 193167 | 10736.05 | 1.72% | 0.00 |
| 2025-11-24 | 5.49 | 5.51 | 0.04 | 0.73% | 5.40 | 5.55 | 230552 | 12615.72 | 2.05% | 0.00 |
| 2025-11-21 | 5.71 | 5.47 | -0.35 | -6.01% | 5.43 | 5.77 | 412258 | 22876.51 | 3.66% | 0.30 |
| 2025-11-20 | 5.94 | 5.82 | -0.09 | -1.52% | 5.77 | 5.97 | 261035 | 15252.74 | 2.32% | 0.00 |
| 2025-11-19 | 6.00 | 5.91 | -0.09 | -1.50% | 5.87 | 6.06 | 256369 | 15210.76 | 2.28% | 5.00 |
| 2025-11-18 | 6.15 | 6.00 | -0.18 | -2.91% | 5.97 | 6.16 | 293669 | 17686.57 | 2.61% | 0.00 |
| 2025-11-17 | 6.28 | 6.18 | -0.10 | -1.59% | 6.14 | 6.28 | 234597 | 14487.80 | 2.08% | 0.00 |
| 2025-11-14 | 6.29 | 6.28 | -0.04 | -0.63% | 6.21 | 6.39 | 284665 | 17928.27 | 2.53% | 0.00 |
| 2025-11-13 | 6.27 | 6.32 | 0.04 | 0.64% | 6.22 | 6.39 | 266528 | 16858.01 | 2.37% | 0.00 |
| 2025-11-12 | 6.48 | 6.28 | -0.19 | -2.94% | 6.21 | 6.48 | 405843 | 25551.05 | 3.61% | 0.00 |
| 2025-11-11 | 6.40 | 6.47 | 0.10 | 1.57% | 6.38 | 6.60 | 373518 | 24256.14 | 3.32% | 0.00 |
| 2025-11-10 | 6.52 | 6.37 | -0.18 | -2.75% | 6.33 | 6.58 | 417817 | 26709.97 | 3.71% | 0.00 |
| 2025-11-07 | 6.52 | 6.55 | -0.05 | -0.76% | 6.51 | 6.69 | 512181 | 33697.25 | 4.55% | 0.00 |
| 2025-11-06 | 6.41 | 6.60 | 0.17 | 2.64% | 6.38 | 6.74 | 720131 | 47520.35 | 6.40% | 0.00 |
| 2025-11-05 | 6.09 | 6.43 | 0.29 | 4.72% | 6.01 | 6.47 | 742899 | 46891.64 | 6.60% | 1.00 |
| 2025-11-04 | 6.12 | 6.14 | 0.03 | 0.49% | 6.09 | 6.28 | 429988 | 26561.80 | 3.82% | 0.00 |
| 2025-11-03 | 6.02 | 6.11 | 0.14 | 2.35% | 6.00 | 6.14 | 451797 | 27457.88 | 4.01% | 0.00 |
| 2025-10-31 | 5.99 | 5.97 | 0.01 | 0.17% | 5.96 | 6.08 | 272879 | 16413.32 | 2.42% | 0.00 |
| 2025-10-30 | 6.00 | 5.96 | -0.01 | -0.17% | 5.94 | 6.12 | 404368 | 24362.74 | 3.59% | 0.00 |
| 2025-10-29 | 5.92 | 5.97 | 0.08 | 1.36% | 5.87 | 6.02 | 465655 | 27708.41 | 4.14% | 0.00 |
| 2025-10-28 | 6.15 | 5.89 | -0.26 | -4.23% | 5.86 | 6.17 | 685263 | 41113.36 | 6.09% | 3.00 |
| 2025-10-27 | 6.37 | 6.15 | -0.36 | -5.53% | 6.08 | 6.37 | 727212 | 44900.60 | 6.46% | 0.00 |
| 2025-10-24 | 6.37 | 6.51 | 0.14 | 2.20% | 6.35 | 6.52 | 271674 | 17501.42 | 2.41% | 0.00 |
| 2025-10-23 | 6.38 | 6.37 | -0.02 | -0.31% | 6.09 | 6.40 | 295694 | 18462.78 | 2.63% | 0.00 |
| 2025-10-22 | 6.44 | 6.39 | -0.12 | -1.84% | 6.33 | 6.49 | 275321 | 17633.95 | 2.45% | 0.00 |
| 2025-10-21 | 6.36 | 6.51 | 0.13 | 2.04% | 6.34 | 6.62 | 356831 | 23016.72 | 3.17% | 0.00 |
| 2025-10-20 | 6.40 | 6.38 | 0.08 | 1.27% | 6.29 | 6.45 | 328589 | 20895.54 | 2.92% | 0.00 |
| 2025-10-17 | 6.85 | 6.30 | -0.56 | -8.16% | 6.30 | 6.86 | 685560 | 44522.39 | 6.09% | 14.00 |
| 2025-10-16 | 6.86 | 6.86 | 0.03 | 0.44% | 6.68 | 6.92 | 426287 | 28977.31 | 3.79% | 0.00 |
| 2025-10-15 | 6.81 | 6.83 | 0.04 | 0.59% | 6.68 | 6.87 | 472849 | 32057.46 | 4.20% | 0.00 |
| 2025-10-14 | 6.91 | 6.79 | -0.03 | -0.44% | 6.75 | 7.03 | 601056 | 41392.50 | 5.34% | 108.00 |
| 2025-10-13 | 6.52 | 6.82 | 0.07 | 1.04% | 6.44 | 6.92 | 735066 | 49649.54 | 6.53% | 0.00 |
| 2025-10-10 | 6.91 | 6.75 | -0.12 | -1.75% | 6.59 | 6.91 | 469043 | 31467.89 | 4.17% | 3.00 |
| 2025-10-09 | 6.72 | 6.87 | 0.23 | 3.46% | 6.72 | 7.08 | 511501 | 35153.15 | 4.54% | 301.00 |
| 2025-09-30 | 6.51 | 6.64 | 0.13 | 2.00% | 6.47 | 6.71 | 306439 | 20315.20 | 2.72% | 0.00 |
| 2025-09-29 | 6.37 | 6.51 | 0.15 | 2.36% | 6.36 | 6.59 | 302028 | 19618.55 | 2.68% | 1.00 |
| 2025-09-26 | 6.40 | 6.36 | -0.08 | -1.24% | 6.34 | 6.60 | 282741 | 18349.47 | 2.51% | 0.00 |
| 2025-09-25 | 6.40 | 6.44 | 0.03 | 0.47% | 6.33 | 6.61 | 361440 | 23408.70 | 3.21% | 0.00 |
| 2025-09-24 | 6.38 | 6.41 | 0.00 | 0.00% | 6.31 | 6.45 | 166023 | 10605.86 | 1.48% | 0.00 |
| 2025-09-23 | 6.45 | 6.41 | -0.09 | -1.38% | 6.28 | 6.51 | 179839 | 11427.72 | 1.60% | 0.00 |
| 2025-09-22 | 6.33 | 6.50 | 0.21 | 3.34% | 6.31 | 6.60 | 276657 | 17964.71 | 2.46% | 0.00 |
| 2025-09-19 | 6.44 | 6.29 | -0.14 | -2.18% | 6.28 | 6.48 | 207744 | 13197.64 | 1.85% | 0.00 |
| 2025-09-18 | 6.69 | 6.43 | -0.25 | -3.74% | 6.35 | 6.70 | 275317 | 17929.96 | 2.45% | 0.00 |
| 2025-09-17 | 6.59 | 6.68 | 0.08 | 1.21% | 6.53 | 6.75 | 207260 | 13829.97 | 1.84% | 1.00 |
| 2025-09-16 | 6.58 | 6.60 | 0.00 | 0.00% | 6.48 | 6.63 | 166792 | 10937.52 | 1.48% | 0.00 |
| 2025-09-15 | 6.61 | 6.60 | 0.02 | 0.30% | 6.57 | 6.70 | 180158 | 11931.51 | 1.60% | 0.00 |
| 2025-09-12 | 6.71 | 6.58 | -0.12 | -1.79% | 6.56 | 6.71 | 177119 | 11741.56 | 1.57% | 0.00 |
| 2025-09-11 | 6.58 | 6.70 | 0.14 | 2.13% | 6.47 | 6.72 | 192675 | 12749.54 | 1.71% | 0.00 |
| 2025-09-10 | 6.70 | 6.56 | -0.12 | -1.80% | 6.55 | 6.75 | 187655 | 12430.85 | 1.67% | 48.00 |
| 2025-09-09 | 6.80 | 6.68 | -0.10 | -1.47% | 6.64 | 6.83 | 233941 | 15731.35 | 2.08% | 0.00 |
| 2025-09-08 | 6.80 | 6.78 | 0.00 | 0.00% | 6.75 | 7.06 | 441706 | 30272.73 | 3.93% | 0.00 |
| 2025-09-05 | 6.33 | 6.78 | 0.40 | 6.27% | 6.29 | 6.79 | 567931 | 37497.89 | 5.05% | 0.00 |
| 2025-09-04 | 6.27 | 6.38 | 0.14 | 2.24% | 6.24 | 6.57 | 392546 | 24955.90 | 3.49% | 0.00 |
| 2025-09-03 | 6.39 | 6.24 | -0.15 | -2.35% | 6.21 | 6.41 | 175144 | 11035.08 | 1.56% | 0.00 |
| 2025-09-02 | 6.49 | 6.39 | -0.09 | -1.39% | 6.31 | 6.57 | 268890 | 17192.00 | 2.39% | 0.00 |
| 2025-09-01 | 6.61 | 6.48 | -0.13 | -1.97% | 6.45 | 6.63 | 247836 | 16146.76 | 2.20% | 0.00 |
| 2025-08-29 | 6.56 | 6.61 | 0.05 | 0.76% | 6.46 | 6.70 | 272517 | 17879.69 | 2.42% | 0.00 |
| 2025-08-28 | 6.57 | 6.56 | 0.00 | 0.00% | 6.31 | 6.65 | 350582 | 22756.25 | 3.12% | 0.00 |
| 2025-08-27 | 6.70 | 6.56 | -0.17 | -2.53% | 6.54 | 6.83 | 312377 | 20990.11 | 2.78% | 0.00 |
| 2025-08-26 | 6.76 | 6.73 | -0.07 | -1.03% | 6.65 | 6.83 | 362400 | 24427.56 | 3.22% | 0.00 |
| 2025-08-25 | 7.08 | 6.80 | -0.19 | -2.72% | 6.66 | 7.10 | 589562 | 40263.59 | 5.24% | 0.00 |
| 2025-08-22 | 6.88 | 6.99 | 0.13 | 1.90% | 6.83 | 7.02 | 386468 | 26758.84 | 3.46% | 0.00 |
| 2025-08-21 | 6.88 | 6.86 | 0.01 | 0.15% | 6.77 | 6.92 | 345325 | 23667.11 | 3.09% | 0.00 |
| 2025-08-20 | 6.85 | 6.85 | 0.06 | 0.88% | 6.75 | 6.97 | 423968 | 29091.53 | 3.79% | 0.00 |
合康新能(300048)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。
