| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 6.73 | 6.79 | 0.04 | 0.59% | 6.69 | 6.84 | 388827 | 26232.49 | 3.48% | 0.00 |
| 2025-08-18 | 6.77 | 6.75 | 0.03 | 0.45% | 6.69 | 6.85 | 523271 | 35300.38 | 4.68% | 0.00 |
| 2025-08-15 | 6.33 | 6.72 | 0.41 | 6.50% | 6.29 | 6.80 | 702982 | 46215.40 | 6.29% | 23.00 |
| 2025-08-14 | 6.19 | 6.31 | 0.12 | 1.94% | 6.07 | 6.57 | 664974 | 41977.47 | 5.95% | 0.00 |
| 2025-08-13 | 6.18 | 6.19 | -0.01 | -0.16% | 6.15 | 6.20 | 169025 | 10439.03 | 1.51% | 0.00 |
| 2025-08-12 | 6.16 | 6.20 | 0.05 | 0.81% | 6.11 | 6.22 | 215647 | 13290.63 | 1.93% | 0.00 |
| 2025-08-11 | 6.22 | 6.15 | -0.03 | -0.49% | 6.13 | 6.23 | 180547 | 11139.60 | 1.62% | 0.00 |
| 2025-08-08 | 6.15 | 6.18 | 0.03 | 0.49% | 6.13 | 6.22 | 150415 | 9302.10 | 1.35% | 0.00 |
| 2025-08-07 | 6.22 | 6.15 | -0.07 | -1.13% | 6.13 | 6.25 | 182570 | 11278.16 | 1.63% | 0.00 |
| 2025-08-06 | 6.21 | 6.22 | 0.00 | 0.00% | 6.18 | 6.25 | 157389 | 9787.98 | 1.41% | 0.00 |
| 2025-08-05 | 6.19 | 6.22 | 0.02 | 0.32% | 6.15 | 6.26 | 162224 | 10078.68 | 1.45% | 0.00 |
| 2025-08-04 | 6.08 | 6.20 | 0.10 | 1.64% | 6.05 | 6.20 | 163177 | 10051.00 | 1.46% | 0.00 |
| 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 |
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。
