| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.34 | 5.25 | -0.06 | -1.13% | 5.18 | 5.36 | 541981 | 28454.85 | 2.90% | 2.00 |
| 2025-10-24 | 5.48 | 5.31 | -0.23 | -4.15% | 5.26 | 5.55 | 909891 | 48660.21 | 4.86% | 14.00 |
| 2025-10-23 | 5.53 | 5.54 | 0.01 | 0.18% | 5.41 | 5.85 | 1075873 | 59934.47 | 5.75% | 0.00 |
| 2025-10-22 | 5.80 | 5.53 | -0.29 | -4.98% | 5.50 | 5.92 | 1231008 | 68715.38 | 6.58% | 45.00 |
| 2025-10-21 | 5.10 | 5.82 | 0.68 | 13.23% | 5.03 | 6.17 | 1816352 | 102314.07 | 9.71% | 66.00 |
| 2025-10-20 | 4.93 | 5.14 | 0.27 | 5.54% | 4.90 | 5.16 | 563849 | 28373.81 | 3.01% | 73.00 |
| 2025-10-17 | 5.09 | 4.87 | -0.22 | -4.32% | 4.87 | 5.29 | 549788 | 27452.80 | 2.94% | 17.00 |
| 2025-10-16 | 5.15 | 5.09 | -0.09 | -1.74% | 5.06 | 5.22 | 536824 | 27411.77 | 2.87% | 5.00 |
| 2025-10-15 | 5.03 | 5.18 | 0.11 | 2.17% | 4.98 | 5.22 | 698540 | 35822.31 | 3.73% | 0.00 |
| 2025-10-14 | 5.21 | 5.07 | -0.11 | -2.12% | 4.99 | 5.38 | 855364 | 44270.57 | 4.57% | 0.00 |
| 2025-10-13 | 5.00 | 5.18 | -0.29 | -5.30% | 4.96 | 5.23 | 810284 | 41617.45 | 4.33% | 63.00 |
| 2025-10-10 | 5.40 | 5.47 | -0.06 | -1.08% | 5.19 | 5.64 | 1297448 | 69927.38 | 6.94% | 105.00 |
| 2025-10-09 | 5.52 | 5.53 | 0.07 | 1.28% | 5.30 | 5.57 | 1414121 | 76361.75 | 7.56% | 740.00 |
| 2025-09-30 | 6.01 | 5.46 | -0.42 | -7.14% | 5.40 | 6.22 | 2205307 | 126268.35 | 11.79% | 303.00 |
| 2025-09-29 | 5.24 | 5.88 | 0.98 | 20.00% | 5.20 | 5.88 | 1292277 | 72363.20 | 6.91% | 0.00 |
| 2025-09-26 | 4.81 | 4.90 | 0.82 | 20.10% | 4.80 | 4.90 | 326963 | 15993.56 | 1.75% | 222.00 |
| 2025-09-25 | 4.08 | 4.08 | -0.02 | -0.49% | 4.06 | 4.21 | 192977 | 7966.52 | 1.03% | 0.00 |
| 2025-09-24 | 3.97 | 4.10 | 0.10 | 2.50% | 3.91 | 4.11 | 241728 | 9765.56 | 1.29% | 0.00 |
| 2025-09-23 | 4.17 | 4.00 | -0.21 | -4.99% | 3.92 | 4.23 | 293624 | 11797.87 | 1.57% | 0.00 |
| 2025-09-22 | 4.34 | 4.21 | -0.15 | -3.44% | 4.16 | 4.35 | 230985 | 9726.67 | 1.23% | 0.00 |
| 2025-09-19 | 4.47 | 4.36 | -0.10 | -2.24% | 4.35 | 4.48 | 193056 | 8494.29 | 1.03% | 0.00 |
| 2025-09-18 | 4.62 | 4.46 | -0.16 | -3.46% | 4.40 | 4.62 | 256619 | 11587.36 | 1.37% | 0.00 |
| 2025-09-17 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.66 | 185052 | 8507.63 | 0.99% | 0.00 |
| 2025-09-16 | 4.59 | 4.59 | 0.00 | 0.00% | 4.51 | 4.63 | 166718 | 7614.37 | 0.89% | 0.00 |
| 2025-09-15 | 4.61 | 4.59 | 0.00 | 0.00% | 4.57 | 4.73 | 217377 | 10043.53 | 1.16% | 0.00 |
| 2025-09-12 | 4.60 | 4.59 | 0.00 | 0.00% | 4.52 | 4.63 | 205384 | 9394.64 | 1.10% | 0.00 |
| 2025-09-11 | 4.56 | 4.59 | 0.00 | 0.00% | 4.47 | 4.60 | 246098 | 11184.68 | 1.32% | 0.00 |
| 2025-09-10 | 4.58 | 4.59 | -0.01 | -0.22% | 4.52 | 4.63 | 251425 | 11497.14 | 1.34% | 0.00 |
| 2025-09-09 | 4.64 | 4.60 | -0.05 | -1.08% | 4.58 | 4.75 | 334048 | 15525.07 | 1.79% | 29.00 |
| 2025-09-08 | 4.68 | 4.65 | -0.03 | -0.64% | 4.58 | 4.75 | 667879 | 31129.15 | 3.57% | 131.00 |
| 2025-09-05 | 4.25 | 4.68 | 0.39 | 9.09% | 4.25 | 4.77 | 725085 | 32610.50 | 3.88% | 153.00 |
| 2025-09-04 | 4.17 | 4.29 | 0.11 | 2.63% | 4.17 | 4.40 | 419730 | 18084.66 | 2.24% | 13.00 |
| 2025-09-03 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.31 | 206393 | 8682.81 | 1.10% | 0.00 |
| 2025-09-02 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.44 | 320326 | 13684.62 | 1.71% | 0.00 |
| 2025-09-01 | 4.18 | 4.24 | 0.04 | 0.95% | 4.13 | 4.26 | 174951 | 7360.91 | 0.94% | 0.00 |
| 2025-08-29 | 4.22 | 4.20 | -0.03 | -0.71% | 4.15 | 4.27 | 183085 | 7706.44 | 0.98% | 0.00 |
| 2025-08-28 | 4.28 | 4.23 | -0.04 | -0.94% | 4.05 | 4.33 | 293510 | 12348.15 | 1.57% | 0.00 |
| 2025-08-27 | 4.50 | 4.27 | -0.23 | -5.11% | 4.27 | 4.54 | 242088 | 10676.14 | 1.29% | 0.00 |
| 2025-08-26 | 4.47 | 4.50 | 0.03 | 0.67% | 4.39 | 4.52 | 227785 | 10163.72 | 1.22% | 0.00 |
| 2025-08-25 | 4.54 | 4.47 | -0.04 | -0.89% | 4.42 | 4.55 | 233515 | 10467.61 | 1.25% | 0.00 |
| 2025-08-22 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 174842 | 7849.91 | 0.93% | 0.00 |
| 2025-08-21 | 4.47 | 4.47 | -0.01 | -0.22% | 4.42 | 4.52 | 165657 | 7384.48 | 0.89% | 0.00 |
| 2025-08-20 | 4.44 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 215558 | 9522.98 | 1.15% | 0.00 |
| 2025-08-19 | 4.41 | 4.41 | 0.02 | 0.46% | 4.34 | 4.43 | 182354 | 8000.91 | 0.98% | 0.00 |
| 2025-08-18 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.43 | 203755 | 8929.12 | 1.09% | 0.00 |
| 2025-08-15 | 4.21 | 4.31 | 0.08 | 1.89% | 4.20 | 4.31 | 184198 | 7890.01 | 0.98% | 0.00 |
| 2025-08-14 | 4.40 | 4.23 | -0.17 | -3.86% | 4.22 | 4.43 | 211498 | 9103.64 | 1.13% | 0.00 |
| 2025-08-13 | 4.43 | 4.40 | -0.03 | -0.68% | 4.38 | 4.45 | 126344 | 5572.38 | 0.68% | 0.00 |
| 2025-08-12 | 4.49 | 4.43 | -0.05 | -1.12% | 4.39 | 4.51 | 137208 | 6061.74 | 0.73% | 1.00 |
| 2025-08-11 | 4.42 | 4.48 | 0.11 | 2.52% | 4.38 | 4.49 | 173760 | 7724.77 | 0.93% | 1.00 |
| 2025-08-08 | 4.37 | 4.37 | -0.01 | -0.23% | 4.32 | 4.40 | 104366 | 4553.26 | 0.56% | 0.00 |
| 2025-08-07 | 4.43 | 4.38 | -0.04 | -0.90% | 4.33 | 4.54 | 172214 | 7591.45 | 0.92% | 0.00 |
| 2025-08-06 | 4.39 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 126602 | 5574.11 | 0.68% | 51.00 |
| 2025-08-05 | 4.35 | 4.39 | 0.04 | 0.92% | 4.33 | 4.39 | 96329 | 4207.45 | 0.52% | 0.00 |
| 2025-08-04 | 4.35 | 4.35 | -0.02 | -0.46% | 4.28 | 4.37 | 128516 | 5559.06 | 0.69% | 0.00 |
| 2025-08-01 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.43 | 163968 | 7186.11 | 0.88% | 0.00 |
| 2025-07-31 | 4.47 | 4.37 | -0.10 | -2.24% | 4.34 | 4.49 | 161891 | 7111.24 | 0.87% | 0.00 |
| 2025-07-30 | 4.52 | 4.47 | -0.05 | -1.11% | 4.43 | 4.53 | 150320 | 6724.12 | 0.80% | 0.00 |
| 2025-07-29 | 4.49 | 4.52 | 0.02 | 0.44% | 4.42 | 4.52 | 147106 | 6581.51 | 0.79% | 0.00 |
| 2025-07-28 | 4.50 | 4.50 | 0.01 | 0.22% | 4.42 | 4.53 | 173887 | 7801.64 | 0.93% | 2.00 |
| 2025-07-25 | 4.54 | 4.49 | -0.01 | -0.22% | 4.48 | 4.60 | 209970 | 9478.58 | 1.12% | 0.00 |
| 2025-07-24 | 4.36 | 4.50 | 0.11 | 2.51% | 4.36 | 4.59 | 294473 | 13189.56 | 1.57% | 0.00 |
| 2025-07-23 | 4.47 | 4.39 | -0.07 | -1.57% | 4.38 | 4.49 | 169744 | 7532.32 | 0.91% | 0.00 |
| 2025-07-22 | 4.43 | 4.46 | 0.05 | 1.13% | 4.37 | 4.48 | 195760 | 8664.28 | 1.05% | 84.00 |
| 2025-07-21 | 4.29 | 4.41 | 0.12 | 2.80% | 4.26 | 4.44 | 241673 | 10580.86 | 1.29% | 16.00 |
| 2025-07-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.37 | 189792 | 8159.00 | 1.01% | 1.00 |
| 2025-07-17 | 4.26 | 4.26 | 0.02 | 0.47% | 4.21 | 4.35 | 179628 | 7646.41 | 0.96% | 6.00 |
| 2025-07-16 | 4.27 | 4.24 | -0.01 | -0.24% | 4.20 | 4.31 | 172302 | 7286.10 | 0.92% | 0.00 |
| 2025-07-15 | 4.36 | 4.25 | -0.12 | -2.75% | 4.20 | 4.39 | 223147 | 9533.58 | 1.19% | 0.00 |
| 2025-07-14 | 4.32 | 4.37 | 0.03 | 0.69% | 4.30 | 4.40 | 173528 | 7540.41 | 0.93% | 0.00 |
| 2025-07-11 | 4.41 | 4.34 | -0.06 | -1.36% | 4.32 | 4.42 | 234141 | 10186.56 | 1.25% | 0.00 |
| 2025-07-10 | 4.32 | 4.40 | 0.08 | 1.85% | 4.31 | 4.44 | 321916 | 14119.46 | 1.72% | 100.00 |
| 2025-07-09 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.37 | 222286 | 9628.86 | 1.19% | 0.00 |
| 2025-07-08 | 4.17 | 4.33 | 0.17 | 4.09% | 4.15 | 4.36 | 334251 | 14288.80 | 1.79% | 83.00 |
| 2025-07-07 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 144173 | 5976.00 | 0.77% | 0.00 |
| 2025-07-04 | 4.22 | 4.12 | -0.08 | -1.90% | 4.11 | 4.33 | 219703 | 9141.82 | 1.17% | 0.00 |
| 2025-07-03 | 4.22 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 283584 | 11894.99 | 1.52% | 0.00 |
| 2025-07-02 | 4.17 | 4.27 | 0.10 | 2.40% | 4.13 | 4.41 | 446669 | 19017.83 | 2.39% | 0.00 |
| 2025-07-01 | 4.19 | 4.17 | -0.01 | -0.24% | 4.10 | 4.21 | 146843 | 6090.67 | 0.79% | 0.00 |
| 2025-06-30 | 4.17 | 4.18 | 0.05 | 1.21% | 4.14 | 4.21 | 174910 | 7303.59 | 0.94% | 0.00 |
易成新能(300080)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。
