| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.65 | 4.60 | 0.08 | 1.77% | 4.49 | 4.82 | 340755 | 15824.02 | 3.05% | 0.00 |
| 2025-04-07 | 4.99 | 4.52 | -0.89 | -16.45% | 4.39 | 5.08 | 596317 | 28379.79 | 5.35% | 0.00 |
| 2025-04-03 | 5.42 | 5.41 | -0.11 | -1.99% | 5.36 | 5.52 | 220848 | 11988.25 | 1.98% | 30.00 |
| 2025-04-02 | 5.53 | 5.52 | -0.03 | -0.54% | 5.43 | 5.66 | 306310 | 17017.07 | 2.75% | 20.00 |
| 2025-04-01 | 5.37 | 5.55 | 0.17 | 3.16% | 5.35 | 5.74 | 515934 | 28600.47 | 4.62% | 55.00 |
| 2025-03-31 | 5.29 | 5.38 | 0.06 | 1.13% | 5.16 | 5.42 | 320228 | 16901.21 | 2.87% | 55.00 |
| 2025-03-28 | 5.33 | 5.32 | -0.03 | -0.56% | 5.27 | 5.42 | 241793 | 12908.54 | 2.17% | 0.00 |
| 2025-03-27 | 5.45 | 5.35 | -0.10 | -1.83% | 5.31 | 5.46 | 239583 | 12865.86 | 2.15% | 0.00 |
| 2025-03-26 | 5.40 | 5.45 | 0.05 | 0.93% | 5.38 | 5.57 | 271795 | 14888.58 | 2.44% | 0.00 |
| 2025-03-25 | 5.34 | 5.40 | 0.05 | 0.93% | 5.31 | 5.49 | 333548 | 18030.03 | 2.99% | 0.00 |
| 2025-03-24 | 5.62 | 5.35 | -0.24 | -4.29% | 5.22 | 5.63 | 527657 | 28481.59 | 4.73% | 22.00 |
| 2025-03-21 | 5.76 | 5.59 | -0.14 | -2.44% | 5.58 | 5.79 | 426060 | 24147.82 | 3.82% | 0.00 |
| 2025-03-20 | 5.83 | 5.73 | -0.10 | -1.72% | 5.69 | 5.87 | 639015 | 36753.67 | 5.73% | 3.00 |
| 2025-03-19 | 5.95 | 5.83 | -0.26 | -4.27% | 5.75 | 6.15 | 1193578 | 70449.67 | 10.70% | 19.00 |
| 2025-03-18 | 5.33 | 6.09 | 0.76 | 14.26% | 5.32 | 6.40 | 1411232 | 84555.12 | 12.65% | 2.00 |
| 2025-03-17 | 5.37 | 5.33 | -0.03 | -0.56% | 5.28 | 5.38 | 147197 | 7832.32 | 1.32% | 0.00 |
| 2025-03-14 | 5.32 | 5.36 | 0.01 | 0.19% | 5.25 | 5.38 | 186087 | 9896.78 | 1.67% | 0.00 |
| 2025-03-13 | 5.40 | 5.35 | -0.06 | -1.11% | 5.25 | 5.41 | 185214 | 9842.21 | 1.66% | 0.00 |
| 2025-03-12 | 5.34 | 5.41 | 0.06 | 1.12% | 5.29 | 5.45 | 305624 | 16441.15 | 2.74% | 0.00 |
| 2025-03-11 | 5.24 | 5.35 | 0.00 | 0.00% | 5.20 | 5.48 | 419272 | 22448.61 | 3.76% | 0.00 |
| 2025-03-10 | 5.08 | 5.35 | 0.27 | 5.31% | 5.06 | 5.48 | 525162 | 27821.38 | 4.71% | 80.00 |
| 2025-03-07 | 5.15 | 5.08 | -0.07 | -1.36% | 5.06 | 5.18 | 91010 | 4645.89 | 0.82% | 0.00 |
| 2025-03-06 | 5.12 | 5.15 | 0.04 | 0.78% | 5.11 | 5.18 | 113882 | 5866.01 | 1.02% | 0.00 |
| 2025-03-05 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.14 | 81345 | 4133.63 | 0.73% | 0.00 |
| 2025-03-04 | 5.03 | 5.12 | 0.10 | 1.99% | 4.99 | 5.13 | 107219 | 5464.47 | 0.96% | 0.00 |
| 2025-03-03 | 5.04 | 5.02 | -0.01 | -0.20% | 5.00 | 5.12 | 129374 | 6544.11 | 1.16% | 0.00 |
| 2025-02-28 | 5.15 | 5.03 | -0.14 | -2.71% | 5.00 | 5.18 | 127153 | 6448.88 | 1.14% | 0.00 |
| 2025-02-27 | 5.18 | 5.17 | -0.02 | -0.39% | 5.06 | 5.20 | 143378 | 7356.76 | 1.29% | 16.00 |
| 2025-02-26 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.22 | 136950 | 7103.72 | 1.23% | 0.00 |
| 2025-02-25 | 5.14 | 5.15 | -0.04 | -0.77% | 5.12 | 5.20 | 106392 | 5488.19 | 0.95% | 0.00 |
| 2025-02-24 | 5.21 | 5.19 | 0.00 | 0.00% | 5.13 | 5.23 | 124794 | 6452.98 | 1.12% | 0.00 |
| 2025-02-21 | 5.18 | 5.19 | 0.03 | 0.58% | 5.13 | 5.21 | 144015 | 7458.80 | 1.29% | 0.00 |
| 2025-02-20 | 5.20 | 5.16 | -0.04 | -0.77% | 5.11 | 5.24 | 115802 | 5971.00 | 1.04% | 0.00 |
| 2025-02-19 | 5.09 | 5.20 | 0.06 | 1.17% | 5.03 | 5.21 | 166031 | 8581.64 | 1.49% | 0.00 |
| 2025-02-18 | 5.23 | 5.14 | 0.01 | 0.19% | 5.12 | 5.34 | 218803 | 11448.83 | 1.96% | 0.00 |
| 2025-02-17 | 5.13 | 5.13 | 0.03 | 0.59% | 5.10 | 5.19 | 145435 | 7463.19 | 1.30% | 0.00 |
| 2025-02-14 | 5.03 | 5.10 | 0.11 | 2.20% | 4.99 | 5.21 | 229340 | 11748.70 | 2.06% | 0.00 |
| 2025-02-13 | 5.08 | 4.99 | -0.12 | -2.35% | 4.98 | 5.12 | 137491 | 6912.30 | 1.23% | 0.00 |
| 2025-02-12 | 5.06 | 5.11 | 0.06 | 1.19% | 5.03 | 5.12 | 83968 | 4267.57 | 0.75% | 103.00 |
| 2025-02-11 | 5.10 | 5.05 | -0.05 | -0.98% | 5.02 | 5.11 | 79937 | 4035.28 | 0.72% | 0.00 |
| 2025-02-10 | 5.11 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 96475 | 4903.59 | 0.86% | 0.00 |
| 2025-02-07 | 5.02 | 5.08 | 0.09 | 1.80% | 4.99 | 5.12 | 125074 | 6336.87 | 1.12% | 0.00 |
| 2025-02-06 | 4.94 | 4.99 | 0.03 | 0.60% | 4.91 | 5.00 | 83887 | 4165.42 | 0.75% | 0.00 |
| 2025-02-05 | 4.90 | 4.96 | 0.07 | 1.43% | 4.90 | 4.98 | 93019 | 4606.72 | 0.83% | 0.00 |
| 2025-01-27 | 5.01 | 4.89 | -0.12 | -2.40% | 4.89 | 5.05 | 84609 | 4180.75 | 0.76% | 0.00 |
| 2025-01-24 | 4.91 | 5.01 | 0.09 | 1.83% | 4.91 | 5.04 | 88077 | 4383.77 | 0.79% | 0.00 |
| 2025-01-23 | 5.00 | 4.92 | -0.01 | -0.20% | 4.92 | 5.04 | 88909 | 4430.92 | 0.80% | 0.00 |
| 2025-01-22 | 4.96 | 4.93 | -0.01 | -0.20% | 4.87 | 4.98 | 83465 | 4104.20 | 0.75% | 0.00 |
| 2025-01-21 | 4.97 | 4.94 | -0.04 | -0.80% | 4.87 | 5.00 | 81203 | 3994.16 | 0.73% | 0.00 |
| 2025-01-20 | 4.95 | 4.98 | 0.08 | 1.63% | 4.94 | 5.03 | 86380 | 4310.99 | 0.77% | 0.00 |
| 2025-01-17 | 4.90 | 4.90 | -0.01 | -0.20% | 4.84 | 4.96 | 67791 | 3325.40 | 0.61% | 0.00 |
| 2025-01-16 | 4.95 | 4.91 | 0.01 | 0.20% | 4.88 | 5.03 | 79930 | 3948.72 | 0.72% | 0.00 |
| 2025-01-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.88 | 5.02 | 81358 | 4008.69 | 0.73% | 0.00 |
| 2025-01-14 | 4.71 | 4.98 | 0.28 | 5.96% | 4.70 | 5.00 | 126925 | 6208.48 | 1.14% | 0.00 |
| 2025-01-13 | 4.70 | 4.70 | -0.01 | -0.21% | 4.60 | 4.74 | 74672 | 3494.90 | 0.67% | 0.00 |
| 2025-01-10 | 4.89 | 4.71 | -0.16 | -3.29% | 4.70 | 4.89 | 76940 | 3693.15 | 0.69% | 0.25 |
| 2025-01-09 | 4.81 | 4.87 | 0.02 | 0.41% | 4.79 | 4.93 | 76184 | 3715.97 | 0.68% | 0.00 |
| 2025-01-08 | 4.95 | 4.85 | -0.08 | -1.62% | 4.69 | 4.95 | 116983 | 5623.85 | 1.05% | 0.00 |
| 2025-01-07 | 4.78 | 4.93 | 0.16 | 3.35% | 4.76 | 4.94 | 96971 | 4697.04 | 0.87% | 0.00 |
| 2025-01-06 | 4.70 | 4.77 | 0.08 | 1.71% | 4.53 | 4.80 | 113447 | 5339.05 | 1.02% | 0.00 |
| 2025-01-03 | 4.87 | 4.69 | -0.18 | -3.70% | 4.67 | 4.90 | 152567 | 7265.53 | 1.37% | 0.00 |
| 2025-01-02 | 5.04 | 4.87 | -0.17 | -3.37% | 4.82 | 5.06 | 144289 | 7117.34 | 1.29% | 0.00 |
| 2024-12-31 | 5.21 | 5.04 | -0.16 | -3.08% | 5.03 | 5.23 | 108819 | 5550.34 | 0.98% | 0.00 |
| 2024-12-30 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.29 | 81756 | 4262.78 | 0.73% | 0.00 |
| 2024-12-27 | 5.10 | 5.26 | 0.16 | 3.14% | 5.08 | 5.31 | 159698 | 8347.22 | 1.43% | 0.00 |
| 2024-12-26 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.17 | 105236 | 5383.29 | 0.94% | 0.00 |
| 2024-12-25 | 5.11 | 5.04 | -0.08 | -1.56% | 4.98 | 5.13 | 109782 | 5531.35 | 0.98% | 0.00 |
| 2024-12-24 | 5.07 | 5.12 | 0.10 | 1.99% | 5.02 | 5.18 | 119779 | 6137.32 | 1.07% | 0.00 |
| 2024-12-23 | 5.18 | 5.02 | -0.16 | -3.09% | 5.00 | 5.20 | 153633 | 7787.27 | 1.38% | 0.00 |
| 2024-12-20 | 5.24 | 5.18 | -0.06 | -1.15% | 5.17 | 5.27 | 109894 | 5716.73 | 0.99% | 0.00 |
| 2024-12-19 | 5.13 | 5.24 | 0.09 | 1.75% | 5.10 | 5.27 | 99762 | 5163.49 | 0.89% | 0.00 |
| 2024-12-18 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.22 | 101377 | 5237.20 | 0.91% | 0.00 |
| 2024-12-17 | 5.28 | 5.14 | -0.14 | -2.65% | 5.11 | 5.30 | 134520 | 6981.07 | 1.21% | 0.00 |
| 2024-12-16 | 5.31 | 5.28 | -0.03 | -0.56% | 5.24 | 5.36 | 113143 | 5997.88 | 1.01% | 0.00 |
| 2024-12-13 | 5.43 | 5.31 | -0.12 | -2.21% | 5.28 | 5.43 | 145488 | 7765.65 | 1.30% | 0.00 |
| 2024-12-12 | 5.48 | 5.43 | -0.02 | -0.37% | 5.36 | 5.49 | 131187 | 7098.95 | 1.18% | 0.00 |
| 2024-12-11 | 5.45 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 136235 | 7411.51 | 1.22% | 0.00 |
| 2024-12-10 | 5.57 | 5.44 | 0.01 | 0.18% | 5.42 | 5.62 | 214564 | 11807.85 | 1.92% | 0.00 |
| 2024-12-09 | 5.44 | 5.43 | -0.02 | -0.37% | 5.38 | 5.51 | 183558 | 9982.52 | 1.65% | 0.00 |
| 2024-12-06 | 5.56 | 5.45 | -0.09 | -1.62% | 5.35 | 5.56 | 309378 | 16762.85 | 2.77% | 15.00 |
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。
