| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 5.25 | 5.09 | -0.11 | -2.12% | 5.08 | 5.29 | 751874 | 38841.23 | 3.23% | 0.00 |
| 2025-11-19 | 5.25 | 5.20 | -0.10 | -1.89% | 5.13 | 5.31 | 903293 | 47004.55 | 3.87% | 53.00 |
| 2025-11-18 | 5.50 | 5.30 | -0.25 | -4.50% | 5.24 | 5.52 | 1461363 | 77819.26 | 6.27% | 11.00 |
| 2025-11-17 | 5.65 | 5.55 | -0.01 | -0.18% | 5.43 | 5.75 | 1557317 | 86512.90 | 6.68% | 21.00 |
| 2025-11-14 | 5.98 | 5.56 | -0.62 | -10.03% | 5.56 | 6.06 | 2447892 | 140716.55 | 10.50% | 229.00 |
| 2025-11-13 | 5.80 | 6.18 | 0.30 | 5.10% | 5.65 | 6.39 | 2945086 | 177977.23 | 12.63% | 238.00 |
| 2025-11-12 | 5.55 | 5.88 | 0.05 | 0.86% | 5.46 | 6.35 | 3180666 | 187170.42 | 13.64% | 178.00 |
| 2025-11-11 | 5.47 | 5.83 | 0.31 | 5.62% | 5.36 | 5.89 | 3008680 | 166958.41 | 12.91% | 183.00 |
| 2025-11-10 | 5.31 | 5.52 | 0.47 | 9.31% | 5.25 | 5.77 | 3668585 | 200234.16 | 15.74% | 240.00 |
| 2025-11-07 | 4.21 | 5.05 | 0.84 | 19.95% | 4.21 | 5.05 | 1996067 | 97348.55 | 8.56% | 0.00 |
| 2025-11-06 | 4.24 | 4.21 | -0.06 | -1.41% | 4.19 | 4.27 | 473457 | 19999.03 | 2.03% | 21.00 |
| 2025-11-05 | 4.06 | 4.27 | 0.17 | 4.15% | 4.04 | 4.29 | 836690 | 35379.14 | 3.59% | 85.00 |
| 2025-11-04 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 459499 | 18955.40 | 1.97% | 0.00 |
| 2025-11-03 | 4.11 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 339286 | 13907.73 | 1.46% | 0.00 |
| 2025-10-31 | 3.98 | 4.09 | 0.11 | 2.76% | 3.98 | 4.14 | 553986 | 22608.84 | 2.38% | 0.00 |
| 2025-10-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.08 | 369757 | 14831.21 | 1.59% | 17.00 |
| 2025-10-29 | 4.00 | 4.08 | 0.04 | 0.99% | 3.95 | 4.09 | 456500 | 18354.37 | 1.96% | 28.00 |
| 2025-10-28 | 3.99 | 4.04 | 0.06 | 1.51% | 3.97 | 4.18 | 718789 | 29391.61 | 3.08% | 554.00 |
| 2025-10-27 | 4.17 | 3.98 | -0.12 | -2.93% | 3.95 | 4.19 | 780914 | 31451.09 | 3.35% | 0.00 |
| 2025-10-24 | 4.02 | 4.10 | 0.12 | 3.02% | 3.91 | 4.13 | 785575 | 31522.31 | 3.37% | 104.00 |
| 2025-10-23 | 3.93 | 3.98 | 0.04 | 1.02% | 3.86 | 4.01 | 443333 | 17371.97 | 1.90% | 223.00 |
| 2025-10-22 | 3.96 | 3.94 | -0.04 | -1.01% | 3.91 | 4.01 | 481751 | 19053.72 | 2.07% | 8.00 |
| 2025-10-21 | 3.97 | 3.98 | 0.02 | 0.51% | 3.89 | 4.02 | 721294 | 28607.91 | 3.09% | 0.00 |
| 2025-10-20 | 3.70 | 3.96 | 0.33 | 9.09% | 3.68 | 3.96 | 966123 | 37359.40 | 4.14% | 102.00 |
| 2025-10-17 | 3.68 | 3.63 | -0.03 | -0.82% | 3.62 | 3.83 | 432265 | 16102.00 | 1.85% | 0.00 |
| 2025-10-16 | 3.73 | 3.66 | -0.09 | -2.40% | 3.65 | 3.76 | 314314 | 11597.09 | 1.35% | 0.00 |
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。
