| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.23 | 5.42 | 0.16 | 3.04% | 5.10 | 5.47 | 1335584 | 70489.33 | 5.73% | 0.00 |
| 2026-03-23 | 5.16 | 5.26 | 0.04 | 0.77% | 5.12 | 5.58 | 1367758 | 73395.00 | 5.87% | 243.00 |
| 2026-03-20 | 5.50 | 5.22 | -0.56 | -9.69% | 5.21 | 5.58 | 1470685 | 79650.69 | 6.31% | 44.00 |
| 2026-03-19 | 6.01 | 5.78 | -0.07 | -1.20% | 5.72 | 6.10 | 1727728 | 102113.29 | 7.41% | 67.00 |
| 2026-03-18 | 5.69 | 5.85 | 0.25 | 4.46% | 5.47 | 6.11 | 1721215 | 100774.71 | 7.38% | 22.00 |
| 2026-03-17 | 5.58 | 5.60 | -0.09 | -1.58% | 5.40 | 5.74 | 1372424 | 76273.97 | 5.89% | 93.00 |
| 2026-03-16 | 5.80 | 5.69 | -0.25 | -4.21% | 5.64 | 6.08 | 1491889 | 86376.71 | 6.40% | 23.00 |
| 2026-03-13 | 5.87 | 5.94 | 0.09 | 1.54% | 5.73 | 6.19 | 2352154 | 140269.22 | 10.09% | 73.00 |
| 2026-03-12 | 5.60 | 5.85 | 0.30 | 5.41% | 5.42 | 6.10 | 2347911 | 134781.59 | 10.07% | 81.00 |
| 2026-03-11 | 5.51 | 5.55 | 0.09 | 1.65% | 5.38 | 5.70 | 1762622 | 97217.44 | 7.56% | 14.00 |
| 2026-03-10 | 5.37 | 5.46 | -0.18 | -3.19% | 5.28 | 5.55 | 1802071 | 98213.86 | 7.73% | 6.00 |
| 2026-03-09 | 5.96 | 5.64 | 0.10 | 1.81% | 5.62 | 6.21 | 2966770 | 175051.73 | 12.73% | 481.00 |
| 2026-03-06 | 5.55 | 5.54 | -0.34 | -5.78% | 5.47 | 5.70 | 2443576 | 135899.39 | 10.48% | 168.00 |
| 2026-03-05 | 4.88 | 5.88 | 0.98 | 20.00% | 4.82 | 5.88 | 2848676 | 156743.81 | 12.22% | 175.00 |
| 2026-03-04 | 5.13 | 4.90 | -0.29 | -5.59% | 4.71 | 5.13 | 1097749 | 53790.55 | 4.71% | 10.00 |
| 2026-03-03 | 5.00 | 5.19 | 0.25 | 5.06% | 4.87 | 5.32 | 1931843 | 98951.68 | 8.29% | 5.00 |
| 2026-03-02 | 5.09 | 4.94 | 0.10 | 2.07% | 4.78 | 5.11 | 1074735 | 52873.55 | 4.61% | 50.00 |
| 2026-02-27 | 4.78 | 4.84 | 0.11 | 2.33% | 4.75 | 4.84 | 412170 | 19814.72 | 1.77% | 100.00 |
| 2026-02-26 | 4.82 | 4.73 | -0.09 | -1.87% | 4.69 | 4.85 | 360818 | 17157.97 | 1.55% | 0.00 |
| 2026-02-25 | 4.73 | 4.82 | 0.09 | 1.90% | 4.73 | 4.85 | 500676 | 24083.20 | 2.15% | 100.00 |
| 2026-02-24 | 4.50 | 4.73 | 0.25 | 5.58% | 4.48 | 4.77 | 571939 | 26681.80 | 2.45% | 5.00 |
| 2026-02-13 | 4.55 | 4.48 | -0.07 | -1.54% | 4.47 | 4.58 | 248769 | 11251.22 | 1.07% | 0.00 |
| 2026-02-12 | 4.60 | 4.55 | -0.04 | -0.87% | 4.53 | 4.61 | 246185 | 11259.14 | 1.06% | 0.00 |
| 2026-02-11 | 4.61 | 4.59 | 0.00 | 0.00% | 4.58 | 4.64 | 189011 | 8707.68 | 0.81% | 0.00 |
| 2026-02-10 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.65 | 260296 | 11989.39 | 1.12% | 30.00 |
| 2026-02-09 | 4.57 | 4.64 | 0.11 | 2.43% | 4.57 | 4.70 | 415315 | 19291.05 | 1.78% | 5.00 |
| 2026-02-06 | 4.44 | 4.53 | 0.05 | 1.12% | 4.42 | 4.57 | 319111 | 14445.24 | 1.37% | 3.00 |
| 2026-02-05 | 4.56 | 4.48 | -0.11 | -2.40% | 4.46 | 4.61 | 357259 | 16120.70 | 1.53% | 5.00 |
| 2026-02-04 | 4.53 | 4.59 | 0.06 | 1.32% | 4.50 | 4.65 | 410924 | 18831.29 | 1.76% | 0.00 |
| 2026-02-03 | 4.55 | 4.53 | 0.11 | 2.49% | 4.46 | 4.55 | 387770 | 17470.84 | 1.66% | 27.00 |
| 2026-02-02 | 4.70 | 4.42 | -0.33 | -6.95% | 4.42 | 4.71 | 714929 | 32558.42 | 3.07% | 0.00 |
| 2026-01-30 | 5.05 | 4.75 | -0.35 | -6.86% | 4.69 | 5.09 | 1095145 | 52787.64 | 4.70% | 12.85 |
| 2026-01-29 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.29 | 810528 | 42009.61 | 3.48% | 0.00 |
| 2026-01-28 | 5.20 | 5.11 | -0.37 | -6.75% | 5.00 | 5.28 | 1454620 | 74499.23 | 6.24% | 67.00 |
| 2026-01-27 | 5.40 | 5.48 | 0.03 | 0.55% | 5.29 | 5.50 | 816037 | 44248.36 | 3.50% | 0.00 |
| 2026-01-26 | 5.36 | 5.45 | 0.12 | 2.25% | 5.36 | 5.60 | 1211950 | 66245.79 | 5.20% | 11.00 |
| 2026-01-23 | 5.29 | 5.33 | 0.01 | 0.19% | 5.24 | 5.36 | 864635 | 45811.21 | 3.71% | 10.00 |
| 2026-01-22 | 4.98 | 5.32 | 0.32 | 6.40% | 4.98 | 5.40 | 1270667 | 66543.74 | 5.45% | 0.00 |
| 2026-01-21 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.06 | 388920 | 19504.58 | 1.67% | 0.00 |
| 2026-01-20 | 5.10 | 5.07 | -0.04 | -0.78% | 4.97 | 5.14 | 566160 | 28488.14 | 2.43% | 12.00 |
| 2026-01-19 | 4.93 | 5.11 | 0.16 | 3.23% | 4.86 | 5.13 | 731663 | 36922.73 | 3.14% | 0.00 |
| 2026-01-16 | 4.92 | 4.95 | 0.05 | 1.02% | 4.90 | 5.00 | 467028 | 23109.72 | 2.00% | 0.00 |
| 2026-01-15 | 4.98 | 4.90 | -0.10 | -2.00% | 4.87 | 5.00 | 556216 | 27372.30 | 2.39% | 0.00 |
| 2026-01-14 | 5.07 | 5.00 | -0.08 | -1.57% | 4.94 | 5.16 | 917271 | 46411.96 | 3.93% | 0.00 |
| 2026-01-13 | 5.30 | 5.08 | -0.27 | -5.05% | 5.05 | 5.34 | 1161917 | 59976.86 | 4.98% | 96.00 |
| 2026-01-12 | 5.23 | 5.35 | 0.06 | 1.13% | 5.14 | 5.36 | 1462038 | 77258.66 | 6.27% | 1.00 |
| 2026-01-09 | 5.27 | 5.29 | 0.34 | 6.87% | 5.26 | 5.66 | 2193951 | 119072.58 | 9.41% | 7.00 |
| 2026-01-08 | 4.91 | 4.95 | 0.12 | 2.48% | 4.89 | 5.08 | 1012228 | 50421.05 | 4.34% | 14.00 |
| 2026-01-07 | 4.93 | 4.83 | -0.09 | -1.83% | 4.79 | 4.97 | 754327 | 36501.80 | 3.24% | 1.00 |
| 2026-01-06 | 4.69 | 4.92 | 0.24 | 5.13% | 4.68 | 5.10 | 1217490 | 59876.45 | 5.22% | 20.00 |
| 2026-01-05 | 4.64 | 4.68 | 0.08 | 1.74% | 4.62 | 4.72 | 551613 | 25798.48 | 2.37% | 35.00 |
| 2025-12-31 | 4.60 | 4.60 | 0.00 | 0.00% | 4.48 | 4.67 | 599637 | 27411.38 | 2.57% | 1.00 |
| 2025-12-30 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 465771 | 21534.30 | 2.00% | 0.00 |
| 2025-12-29 | 4.72 | 4.65 | -0.08 | -1.69% | 4.61 | 4.79 | 571699 | 26699.54 | 2.45% | 0.00 |
| 2025-12-26 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.83 | 658862 | 31279.11 | 2.83% | 90.00 |
| 2025-12-25 | 4.65 | 4.70 | 0.04 | 0.86% | 4.60 | 4.76 | 624497 | 29232.40 | 2.68% | 43.00 |
| 2025-12-24 | 4.62 | 4.66 | 0.06 | 1.30% | 4.55 | 4.71 | 614327 | 28417.59 | 2.64% | 2.00 |
| 2025-12-23 | 4.78 | 4.60 | -0.12 | -2.54% | 4.58 | 4.78 | 709252 | 32928.14 | 3.04% | 0.00 |
| 2025-12-22 | 4.65 | 4.72 | 0.07 | 1.51% | 4.58 | 4.82 | 1040493 | 48993.01 | 4.46% | 0.00 |
| 2025-12-19 | 4.43 | 4.65 | 0.22 | 4.97% | 4.42 | 4.67 | 967483 | 44475.44 | 4.15% | 108.00 |
| 2025-12-18 | 4.57 | 4.43 | -0.18 | -3.90% | 4.43 | 4.59 | 757575 | 34038.90 | 3.25% | 0.00 |
| 2025-12-17 | 4.52 | 4.61 | 0.02 | 0.44% | 4.43 | 4.64 | 1125131 | 51095.58 | 4.83% | 0.00 |
| 2025-12-16 | 4.59 | 4.59 | 0.03 | 0.66% | 4.53 | 4.86 | 1596638 | 74922.71 | 6.85% | 0.00 |
| 2025-12-15 | 4.36 | 4.56 | 0.23 | 5.31% | 4.34 | 4.65 | 1181824 | 53788.88 | 5.07% | 6.00 |
| 2025-12-12 | 4.39 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 415990 | 18197.27 | 1.78% | 0.00 |
| 2025-12-11 | 4.44 | 4.37 | -0.07 | -1.58% | 4.37 | 4.60 | 627787 | 27993.88 | 2.69% | 0.00 |
| 2025-12-10 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 336119 | 14865.30 | 1.44% | 0.00 |
| 2025-12-09 | 4.53 | 4.45 | -0.07 | -1.55% | 4.43 | 4.57 | 374088 | 16790.61 | 1.60% | 0.00 |
| 2025-12-08 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.56 | 402719 | 18195.45 | 1.73% | 0.00 |
| 2025-12-05 | 4.42 | 4.50 | 0.07 | 1.58% | 4.35 | 4.52 | 404335 | 18003.54 | 1.73% | 128.00 |
| 2025-12-04 | 4.51 | 4.43 | -0.09 | -1.99% | 4.41 | 4.55 | 438695 | 19498.40 | 1.88% | 0.00 |
| 2025-12-03 | 4.62 | 4.52 | -0.09 | -1.95% | 4.51 | 4.64 | 369032 | 16793.97 | 1.58% | 0.00 |
| 2025-12-02 | 4.58 | 4.61 | 0.01 | 0.22% | 4.52 | 4.63 | 428673 | 19604.10 | 1.84% | 41.00 |
| 2025-12-01 | 4.68 | 4.60 | -0.07 | -1.50% | 4.58 | 4.74 | 571007 | 26491.82 | 2.45% | 0.00 |
| 2025-11-28 | 4.62 | 4.67 | 0.06 | 1.30% | 4.56 | 4.67 | 516742 | 23909.83 | 2.22% | 14.00 |
| 2025-11-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.69 | 520029 | 24061.61 | 2.23% | 0.00 |
| 2025-11-26 | 4.64 | 4.60 | -0.06 | -1.29% | 4.58 | 4.67 | 542176 | 25078.58 | 2.33% | 0.00 |
| 2025-11-25 | 4.60 | 4.66 | 0.09 | 1.97% | 4.58 | 4.72 | 717091 | 33443.27 | 3.08% | 2.00 |
| 2025-11-24 | 4.50 | 4.57 | -0.17 | -3.59% | 4.39 | 4.63 | 1093447 | 49553.12 | 4.69% | 39.00 |
| 2025-11-21 | 5.06 | 4.74 | -0.35 | -6.88% | 4.72 | 5.09 | 1107592 | 54003.92 | 4.75% | 21.00 |
海新能科(300072)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。
