| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.15 | 182587 | 11141.80 | 1.63% | 0.00 |
| 2025-07-31 | 6.03 | 6.04 | 0.00 | 0.00% | 6.00 | 6.12 | 203957 | 12353.99 | 1.82% | 0.00 |
| 2025-07-30 | 6.10 | 6.04 | -0.06 | -0.98% | 5.98 | 6.13 | 177627 | 10728.36 | 1.59% | 0.00 |
| 2025-07-29 | 6.12 | 6.10 | -0.03 | -0.49% | 6.01 | 6.14 | 164602 | 9985.08 | 1.47% | 0.00 |
| 2025-07-28 | 6.18 | 6.13 | -0.04 | -0.65% | 6.10 | 6.18 | 148652 | 9120.02 | 1.33% | 0.00 |
| 2025-07-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.25 | 161088 | 9944.42 | 1.44% | 0.00 |
| 2025-07-24 | 6.26 | 6.17 | -0.03 | -0.48% | 6.15 | 6.26 | 261882 | 16187.54 | 2.34% | 0.00 |
| 2025-07-23 | 6.49 | 6.20 | -0.17 | -2.67% | 6.19 | 6.57 | 396663 | 25031.09 | 3.55% | 0.00 |
| 2025-07-22 | 6.28 | 6.37 | 0.09 | 1.43% | 6.25 | 6.40 | 264598 | 16733.58 | 2.37% | 0.00 |
| 2025-07-21 | 6.27 | 6.28 | 0.03 | 0.48% | 6.24 | 6.38 | 252204 | 15886.89 | 2.26% | 0.00 |
| 2025-07-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.13 | 6.26 | 221510 | 13721.75 | 1.98% | 0.00 |
| 2025-07-17 | 6.18 | 6.22 | 0.08 | 1.30% | 6.11 | 6.24 | 211547 | 13071.37 | 1.89% | 0.00 |
| 2025-07-16 | 6.20 | 6.14 | -0.07 | -1.13% | 6.11 | 6.21 | 221641 | 13644.79 | 1.98% | 0.00 |
| 2025-07-15 | 6.26 | 6.21 | -0.03 | -0.48% | 6.09 | 6.30 | 381550 | 23575.60 | 3.41% | 0.00 |
| 2025-07-14 | 6.19 | 6.24 | 0.05 | 0.81% | 6.17 | 6.38 | 297296 | 18636.69 | 2.66% | 0.00 |
| 2025-07-11 | 6.19 | 6.19 | -0.01 | -0.16% | 6.08 | 6.28 | 377495 | 23298.62 | 3.38% | 0.00 |
| 2025-07-10 | 6.25 | 6.20 | -0.02 | -0.32% | 6.15 | 6.41 | 557920 | 34913.29 | 4.99% | 0.00 |
| 2025-07-09 | 6.05 | 6.22 | 0.18 | 2.98% | 6.01 | 6.50 | 861441 | 53980.13 | 7.71% | 0.00 |
| 2025-07-08 | 5.93 | 6.04 | 0.09 | 1.51% | 5.90 | 6.12 | 418484 | 25138.71 | 3.74% | 0.00 |
| 2025-07-07 | 5.83 | 5.95 | 0.13 | 2.23% | 5.82 | 5.96 | 248387 | 14674.75 | 2.22% | 0.00 |
| 2025-07-04 | 5.92 | 5.82 | -0.08 | -1.36% | 5.80 | 5.92 | 224199 | 13104.02 | 2.01% | 0.00 |
| 2025-07-03 | 5.90 | 5.90 | -0.01 | -0.17% | 5.82 | 5.92 | 196795 | 11564.60 | 1.76% | 0.00 |
| 2025-07-02 | 5.91 | 5.91 | -0.01 | -0.17% | 5.86 | 5.97 | 260589 | 15382.43 | 2.33% | 0.00 |
| 2025-07-01 | 5.90 | 5.92 | 0.05 | 0.85% | 5.80 | 5.99 | 379943 | 22401.98 | 3.40% | 7.00 |
| 2025-06-30 | 5.80 | 5.87 | 0.07 | 1.21% | 5.77 | 5.91 | 388221 | 22645.15 | 3.47% | 67.00 |
| 2025-06-27 | 5.70 | 5.80 | 0.12 | 2.11% | 5.70 | 5.81 | 328763 | 18972.67 | 2.94% | 107.00 |
| 2025-06-26 | 5.71 | 5.68 | -0.04 | -0.70% | 5.65 | 5.79 | 226179 | 12937.80 | 2.02% | 0.00 |
| 2025-06-25 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 236395 | 13471.51 | 2.12% | 0.00 |
| 2025-06-24 | 5.57 | 5.70 | 0.12 | 2.15% | 5.57 | 5.70 | 265397 | 15038.46 | 2.37% | 0.00 |
| 2025-06-23 | 5.51 | 5.58 | 0.09 | 1.64% | 5.30 | 5.59 | 187121 | 10344.83 | 1.67% | 0.00 |
| 2025-06-20 | 5.55 | 5.49 | -0.03 | -0.54% | 5.47 | 5.59 | 183356 | 10135.47 | 1.64% | 0.00 |
| 2025-06-19 | 5.71 | 5.52 | -0.24 | -4.17% | 5.49 | 5.72 | 429463 | 23921.79 | 3.85% | 0.00 |
| 2025-06-18 | 5.63 | 5.76 | 0.09 | 1.59% | 5.60 | 5.83 | 407429 | 23378.09 | 3.65% | 109.00 |
| 2025-06-17 | 5.63 | 5.67 | 0.03 | 0.53% | 5.60 | 5.74 | 277651 | 15773.50 | 2.49% | 0.00 |
| 2025-06-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.52 | 5.65 | 187529 | 10492.04 | 1.68% | 0.00 |
| 2025-06-13 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.75 | 381769 | 21624.35 | 3.42% | 0.00 |
| 2025-06-12 | 5.62 | 5.58 | -0.05 | -0.89% | 5.54 | 5.69 | 255983 | 14383.09 | 2.29% | 0.00 |
| 2025-06-11 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.71 | 269082 | 15134.31 | 2.41% | 3.00 |
| 2025-06-10 | 5.65 | 5.69 | 0.01 | 0.18% | 5.57 | 5.80 | 400064 | 22801.37 | 3.59% | 0.00 |
| 2025-06-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.59 | 5.69 | 286087 | 16140.89 | 2.56% | 2.00 |
| 2025-06-06 | 5.59 | 5.68 | 0.11 | 1.97% | 5.53 | 5.71 | 396934 | 22351.55 | 3.56% | 0.00 |
| 2025-06-05 | 5.59 | 5.57 | -0.02 | -0.36% | 5.51 | 5.62 | 268625 | 14950.01 | 2.41% | 0.00 |
| 2025-06-04 | 5.68 | 5.59 | -0.06 | -1.06% | 5.55 | 5.77 | 403825 | 22707.93 | 3.62% | 0.00 |
| 2025-06-03 | 5.64 | 5.65 | -0.07 | -1.22% | 5.59 | 5.69 | 492877 | 27731.91 | 4.42% | 0.00 |
| 2025-05-30 | 5.81 | 5.72 | -0.16 | -2.72% | 5.61 | 5.85 | 561476 | 32068.72 | 5.03% | 0.00 |
| 2025-05-29 | 5.79 | 5.88 | -0.02 | -0.34% | 5.75 | 6.08 | 780777 | 46011.46 | 7.00% | 1.00 |
| 2025-05-28 | 5.61 | 5.90 | 0.21 | 3.69% | 5.58 | 6.00 | 992081 | 57956.34 | 8.89% | 0.00 |
| 2025-05-27 | 5.58 | 5.69 | 0.20 | 3.64% | 5.45 | 5.78 | 805971 | 45599.87 | 7.22% | 0.00 |
| 2025-05-26 | 5.30 | 5.49 | 0.20 | 3.78% | 5.27 | 5.65 | 457443 | 25054.24 | 4.10% | 0.00 |
| 2025-05-23 | 5.41 | 5.29 | -0.09 | -1.67% | 5.29 | 5.41 | 145594 | 7790.46 | 1.31% | 0.00 |
| 2025-05-22 | 5.40 | 5.38 | -0.05 | -0.92% | 5.37 | 5.52 | 159585 | 8679.63 | 1.43% | 0.00 |
| 2025-05-21 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 130118 | 7070.05 | 1.17% | 0.00 |
| 2025-05-20 | 5.47 | 5.48 | 0.01 | 0.18% | 5.42 | 5.51 | 116863 | 6401.88 | 1.05% | 0.00 |
| 2025-05-19 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 114644 | 6228.82 | 1.03% | 0.00 |
| 2025-05-16 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.55 | 123154 | 6752.56 | 1.10% | 0.00 |
| 2025-05-15 | 5.56 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 155482 | 8463.92 | 1.39% | 0.00 |
| 2025-05-14 | 5.51 | 5.54 | -0.01 | -0.18% | 5.47 | 5.56 | 156785 | 8637.24 | 1.41% | 0.00 |
| 2025-05-13 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.63 | 229594 | 12806.60 | 2.06% | 0.00 |
| 2025-05-12 | 5.55 | 5.59 | 0.06 | 1.08% | 5.50 | 5.63 | 260402 | 14457.15 | 2.33% | 0.00 |
| 2025-05-09 | 5.72 | 5.53 | -0.24 | -4.16% | 5.51 | 5.75 | 459798 | 25654.36 | 4.12% | 10.00 |
| 2025-05-08 | 5.52 | 5.77 | 0.31 | 5.68% | 5.50 | 6.27 | 791868 | 46008.29 | 7.10% | 24.00 |
| 2025-05-07 | 5.50 | 5.46 | 0.00 | 0.00% | 5.40 | 5.55 | 189601 | 10382.31 | 1.70% | 3.00 |
| 2025-05-06 | 5.31 | 5.46 | 0.18 | 3.41% | 5.31 | 5.55 | 262243 | 14251.56 | 2.35% | 0.00 |
| 2025-04-30 | 5.28 | 5.28 | 0.02 | 0.38% | 5.26 | 5.34 | 132220 | 7001.59 | 1.19% | 0.00 |
| 2025-04-29 | 5.29 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 147313 | 7769.91 | 1.32% | 0.00 |
| 2025-04-28 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.37 | 153705 | 8118.08 | 1.38% | 0.00 |
| 2025-04-25 | 5.52 | 5.26 | -0.24 | -4.36% | 5.24 | 5.55 | 349997 | 18616.99 | 3.14% | 40.00 |
| 2025-04-24 | 5.36 | 5.50 | 0.16 | 3.00% | 5.32 | 5.55 | 334094 | 18209.57 | 2.99% | 160.00 |
| 2025-04-23 | 5.23 | 5.34 | 0.12 | 2.30% | 5.20 | 5.37 | 200942 | 10641.43 | 1.80% | 0.00 |
| 2025-04-22 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.27 | 196141 | 10223.04 | 1.76% | 0.00 |
| 2025-04-21 | 4.87 | 5.14 | 0.24 | 4.90% | 4.85 | 5.18 | 258778 | 13193.40 | 2.32% | 0.00 |
| 2025-04-18 | 4.82 | 4.90 | 0.08 | 1.66% | 4.79 | 4.91 | 111624 | 5405.68 | 1.00% | 0.00 |
| 2025-04-17 | 4.83 | 4.82 | -0.05 | -1.03% | 4.80 | 4.92 | 172349 | 8342.61 | 1.54% | 0.00 |
| 2025-04-16 | 5.00 | 4.87 | -0.15 | -2.99% | 4.81 | 5.00 | 154103 | 7530.40 | 1.38% | 14.00 |
| 2025-04-15 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.05 | 159977 | 7989.36 | 1.43% | 0.00 |
| 2025-04-14 | 4.89 | 4.94 | 0.13 | 2.70% | 4.86 | 4.97 | 146746 | 7230.29 | 1.32% | 0.00 |
| 2025-04-11 | 4.79 | 4.81 | -0.02 | -0.41% | 4.74 | 4.88 | 151314 | 7320.90 | 1.36% | 35.00 |
| 2025-04-10 | 4.87 | 4.83 | 0.06 | 1.26% | 4.81 | 4.96 | 239386 | 11679.64 | 2.15% | 0.00 |
| 2025-04-09 | 4.54 | 4.77 | 0.17 | 3.70% | 4.25 | 4.83 | 364196 | 16752.15 | 3.26% | 0.00 |
| 2025-04-08 | 4.65 | 4.60 | 0.08 | 1.77% | 4.49 | 4.82 | 340755 | 15824.02 | 3.05% | 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。
