| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.90 | 7.08 | 0.23 | 3.36% | 6.85 | 7.08 | 331587 | 23235.35 | 2.94% | 0.00 |
| 2026-02-02 | 6.96 | 6.85 | -0.07 | -1.01% | 6.85 | 7.04 | 312862 | 21742.56 | 2.78% | 1.00 |
| 2026-01-30 | 6.96 | 6.92 | -0.06 | -0.86% | 6.73 | 6.99 | 293666 | 20184.11 | 2.61% | 0.00 |
| 2026-01-29 | 7.05 | 6.98 | -0.10 | -1.41% | 6.90 | 7.19 | 350375 | 24696.27 | 3.11% | 0.00 |
| 2026-01-28 | 7.13 | 7.08 | -0.09 | -1.26% | 7.03 | 7.18 | 306464 | 21720.62 | 2.72% | 0.00 |
| 2026-01-27 | 7.18 | 7.17 | -0.14 | -1.92% | 6.90 | 7.20 | 557130 | 39362.45 | 4.95% | 0.00 |
| 2026-01-26 | 7.43 | 7.31 | -0.01 | -0.14% | 7.23 | 7.65 | 735799 | 54547.19 | 6.53% | 0.00 |
| 2026-01-23 | 7.17 | 7.32 | 0.15 | 2.09% | 7.14 | 7.42 | 645475 | 47066.80 | 5.73% | 0.00 |
| 2026-01-22 | 7.15 | 7.17 | -0.05 | -0.69% | 6.95 | 7.22 | 660063 | 46771.85 | 5.86% | 0.00 |
| 2026-01-21 | 7.08 | 7.22 | 0.12 | 1.69% | 7.02 | 7.26 | 620173 | 44289.25 | 5.51% | 0.00 |
| 2026-01-20 | 7.00 | 7.10 | 0.08 | 1.14% | 6.96 | 7.38 | 735009 | 52603.13 | 6.53% | 0.00 |
| 2026-01-19 | 6.77 | 7.02 | 0.16 | 2.33% | 6.76 | 7.13 | 574051 | 40318.29 | 5.10% | 0.00 |
| 2026-01-16 | 6.85 | 6.86 | 0.09 | 1.33% | 6.79 | 6.96 | 440451 | 30269.84 | 3.91% | 0.00 |
| 2026-01-15 | 6.71 | 6.77 | -0.02 | -0.29% | 6.64 | 6.85 | 388807 | 26109.80 | 3.45% | 0.00 |
| 2026-01-14 | 6.88 | 6.79 | -0.14 | -2.02% | 6.68 | 6.98 | 733661 | 50174.73 | 6.52% | 0.00 |
| 2026-01-13 | 7.10 | 6.93 | -0.24 | -3.35% | 6.83 | 7.10 | 826434 | 57213.46 | 7.34% | 2.00 |
| 2026-01-12 | 6.93 | 7.17 | 0.21 | 3.02% | 6.75 | 7.21 | 1200644 | 83855.91 | 10.66% | 30.00 |
| 2026-01-09 | 7.01 | 6.96 | -0.04 | -0.57% | 6.86 | 7.11 | 1183946 | 82613.96 | 10.51% | 0.00 |
| 2026-01-08 | 6.20 | 7.00 | 0.76 | 12.18% | 6.16 | 7.48 | 1757279 | 122225.45 | 15.61% | 0.00 |
| 2026-01-07 | 6.08 | 6.24 | 0.15 | 2.46% | 6.05 | 6.28 | 402167 | 24991.61 | 3.57% | 22.00 |
| 2026-01-06 | 6.11 | 6.09 | 0.00 | 0.00% | 6.02 | 6.11 | 293768 | 17836.84 | 2.61% | 38.00 |
| 2026-01-05 | 5.95 | 6.09 | 0.14 | 2.35% | 5.93 | 6.24 | 419801 | 25560.25 | 3.73% | 0.00 |
| 2025-12-31 | 5.99 | 5.95 | -0.01 | -0.17% | 5.85 | 6.08 | 312985 | 18651.34 | 2.78% | 0.00 |
| 2025-12-30 | 5.90 | 5.96 | 0.13 | 2.23% | 5.82 | 6.03 | 379073 | 22555.02 | 3.37% | 0.00 |
| 2025-12-29 | 5.84 | 5.83 | -0.01 | -0.17% | 5.79 | 5.92 | 218839 | 12819.86 | 1.94% | 0.00 |
| 2025-12-26 | 5.90 | 5.84 | -0.06 | -1.02% | 5.79 | 5.90 | 258665 | 15120.06 | 2.30% | 0.00 |
| 2025-12-25 | 5.81 | 5.90 | 0.09 | 1.55% | 5.77 | 5.93 | 298247 | 17499.60 | 2.65% | 0.00 |
| 2025-12-24 | 5.78 | 5.81 | 0.03 | 0.52% | 5.72 | 5.83 | 246076 | 14269.24 | 2.19% | 1.00 |
| 2025-12-23 | 5.76 | 5.78 | 0.04 | 0.70% | 5.70 | 5.87 | 294518 | 17034.96 | 2.62% | 0.00 |
| 2025-12-22 | 5.80 | 5.74 | -0.04 | -0.69% | 5.73 | 5.82 | 255206 | 14701.16 | 2.27% | 0.00 |
| 2025-12-19 | 5.72 | 5.78 | 0.22 | 3.96% | 5.70 | 5.95 | 380359 | 22052.78 | 3.38% | 2.00 |
| 2025-12-18 | 5.55 | 5.56 | -0.04 | -0.71% | 5.50 | 5.65 | 202331 | 11280.58 | 1.80% | 0.00 |
| 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 |
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。
