| 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 | 6.26 | 6.23 | -0.01 | -0.16% | 5.87 | 6.33 | 1224412 | 74910.41 | 6.54% | 1.00 |
| 2026-03-23 | 5.58 | 6.24 | 0.46 | 7.96% | 5.53 | 6.63 | 1954988 | 121779.85 | 10.45% | 109.00 |
| 2026-03-20 | 5.80 | 5.78 | -0.11 | -1.87% | 5.71 | 6.19 | 1008857 | 59903.50 | 5.39% | 17.00 |
| 2026-03-19 | 6.16 | 5.89 | -0.38 | -6.06% | 5.80 | 6.17 | 1139829 | 67534.12 | 6.09% | 130.00 |
| 2026-03-18 | 6.33 | 6.27 | -0.13 | -2.03% | 6.06 | 6.46 | 1323106 | 82238.25 | 7.07% | 131.00 |
| 2026-03-17 | 5.88 | 6.40 | 0.51 | 8.66% | 5.85 | 6.78 | 1729814 | 111188.13 | 9.25% | 23.00 |
| 2026-03-16 | 6.05 | 5.89 | -0.19 | -3.13% | 5.82 | 6.31 | 1093610 | 66096.75 | 5.85% | 0.00 |
| 2026-03-13 | 5.75 | 6.08 | 0.33 | 5.74% | 5.71 | 6.18 | 1383569 | 82327.85 | 7.40% | 33.00 |
| 2026-03-12 | 5.69 | 5.75 | 0.00 | 0.00% | 5.62 | 5.89 | 750117 | 43011.70 | 4.01% | 10.00 |
| 2026-03-11 | 5.50 | 5.75 | 0.23 | 4.17% | 5.42 | 5.77 | 869910 | 49195.71 | 4.65% | 20.00 |
| 2026-03-10 | 5.60 | 5.52 | -0.13 | -2.30% | 5.49 | 5.64 | 574892 | 31890.64 | 3.07% | 0.00 |
| 2026-03-09 | 5.58 | 5.65 | 0.05 | 0.89% | 5.53 | 5.73 | 745805 | 42096.32 | 3.99% | 0.00 |
| 2026-03-06 | 5.48 | 5.60 | 0.07 | 1.27% | 5.30 | 5.63 | 615030 | 33976.94 | 3.29% | 4.00 |
| 2026-03-05 | 5.58 | 5.53 | 0.11 | 2.03% | 5.41 | 5.59 | 741400 | 40851.61 | 3.96% | 20.00 |
| 2026-03-04 | 5.21 | 5.42 | -0.04 | -0.73% | 5.21 | 5.54 | 744981 | 40317.09 | 3.98% | 0.00 |
| 2026-03-03 | 5.40 | 5.46 | 0.09 | 1.68% | 5.38 | 5.88 | 1020290 | 56557.46 | 5.45% | 0.00 |
| 2026-03-02 | 5.33 | 5.37 | -0.10 | -1.83% | 5.28 | 5.50 | 457929 | 24639.90 | 2.45% | 1.00 |
| 2026-02-27 | 5.27 | 5.47 | 0.20 | 3.80% | 5.23 | 5.47 | 423196 | 22816.05 | 2.26% | 1.00 |
| 2026-02-26 | 5.35 | 5.27 | -0.07 | -1.31% | 5.21 | 5.35 | 307037 | 16159.97 | 1.64% | 0.00 |
| 2026-02-25 | 5.28 | 5.34 | 0.08 | 1.52% | 5.27 | 5.45 | 398367 | 21364.39 | 2.13% | 3.00 |
| 2026-02-24 | 5.15 | 5.26 | 0.25 | 4.99% | 5.11 | 5.37 | 457295 | 24000.22 | 2.44% | 0.00 |
| 2026-02-13 | 5.21 | 5.01 | -0.22 | -4.21% | 5.01 | 5.22 | 391272 | 19902.28 | 2.09% | 0.00 |
| 2026-02-12 | 5.31 | 5.23 | -0.06 | -1.13% | 5.12 | 5.37 | 409506 | 21385.65 | 2.19% | 1.00 |
| 2026-02-11 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.47 | 334480 | 17870.73 | 1.79% | 0.00 |
| 2026-02-10 | 5.49 | 5.41 | -0.07 | -1.28% | 5.40 | 5.55 | 425501 | 23155.21 | 2.27% | 1.00 |
| 2026-02-09 | 5.41 | 5.48 | 0.18 | 3.40% | 5.38 | 5.67 | 788141 | 43636.50 | 4.21% | 31.00 |
| 2026-02-06 | 5.17 | 5.30 | 0.11 | 2.12% | 5.05 | 5.40 | 715493 | 37745.00 | 3.82% | 0.00 |
| 2026-02-05 | 5.38 | 5.19 | -0.30 | -5.46% | 5.17 | 5.40 | 591518 | 31042.34 | 3.16% | 0.00 |
| 2026-02-04 | 5.00 | 5.49 | 0.48 | 9.58% | 4.96 | 5.55 | 1098936 | 58623.67 | 5.87% | 30.00 |
| 2026-02-03 | 4.81 | 5.01 | 0.26 | 5.47% | 4.80 | 5.05 | 387207 | 19113.86 | 2.07% | 0.00 |
| 2026-02-02 | 4.94 | 4.75 | -0.23 | -4.62% | 4.72 | 4.97 | 332929 | 16133.88 | 1.78% | 0.00 |
| 2026-01-30 | 5.16 | 4.98 | -0.19 | -3.68% | 4.90 | 5.20 | 399819 | 19987.85 | 2.14% | 0.00 |
| 2026-01-29 | 5.21 | 5.17 | -0.06 | -1.15% | 5.13 | 5.31 | 343967 | 17980.36 | 1.84% | 0.00 |
| 2026-01-28 | 5.28 | 5.23 | -0.07 | -1.32% | 5.19 | 5.29 | 310922 | 16277.02 | 1.66% | 0.00 |
| 2026-01-27 | 5.28 | 5.30 | -0.02 | -0.38% | 5.00 | 5.36 | 496061 | 25838.12 | 2.65% | 0.00 |
| 2026-01-26 | 5.46 | 5.32 | -0.11 | -2.03% | 5.25 | 5.49 | 502054 | 26667.44 | 2.68% | 0.00 |
| 2026-01-23 | 5.11 | 5.43 | 0.34 | 6.68% | 5.09 | 5.47 | 792166 | 42427.10 | 4.23% | 40.00 |
| 2026-01-22 | 4.95 | 5.09 | 0.14 | 2.83% | 4.92 | 5.10 | 298251 | 15047.97 | 1.59% | 0.00 |
| 2026-01-21 | 4.92 | 4.95 | 0.00 | 0.00% | 4.86 | 5.00 | 221088 | 10959.25 | 1.18% | 0.00 |
| 2026-01-20 | 5.05 | 4.95 | -0.09 | -1.79% | 4.93 | 5.12 | 280112 | 13960.68 | 1.50% | 0.00 |
| 2026-01-19 | 5.02 | 5.04 | 0.03 | 0.60% | 4.97 | 5.11 | 277725 | 14023.58 | 1.48% | 0.00 |
| 2026-01-16 | 5.06 | 5.01 | 0.00 | 0.00% | 4.96 | 5.08 | 247513 | 12406.11 | 1.32% | 0.00 |
| 2026-01-15 | 5.08 | 5.01 | -0.08 | -1.57% | 4.99 | 5.11 | 261753 | 13179.44 | 1.40% | 0.00 |
| 2026-01-14 | 5.14 | 5.09 | -0.01 | -0.20% | 5.02 | 5.23 | 491920 | 25343.73 | 2.63% | 20.00 |
| 2026-01-13 | 5.17 | 5.10 | -0.07 | -1.35% | 5.04 | 5.20 | 403527 | 20584.76 | 2.16% | 0.00 |
| 2026-01-12 | 5.09 | 5.17 | 0.06 | 1.17% | 5.07 | 5.25 | 522451 | 27000.85 | 2.79% | 0.00 |
| 2026-01-09 | 5.08 | 5.11 | 0.01 | 0.20% | 5.03 | 5.15 | 276392 | 14073.58 | 1.48% | 0.00 |
| 2026-01-08 | 4.97 | 5.10 | 0.11 | 2.20% | 4.95 | 5.12 | 293364 | 14869.93 | 1.57% | 271.00 |
| 2026-01-07 | 5.05 | 4.99 | -0.08 | -1.58% | 4.97 | 5.07 | 231565 | 11591.48 | 1.24% | 20.00 |
| 2026-01-06 | 5.07 | 5.07 | 0.00 | 0.00% | 5.05 | 5.18 | 369504 | 18810.08 | 1.98% | 8.00 |
| 2026-01-05 | 4.91 | 5.07 | 0.21 | 4.32% | 4.87 | 5.11 | 296918 | 14911.80 | 1.59% | 7.00 |
| 2025-12-31 | 4.94 | 4.86 | -0.07 | -1.42% | 4.82 | 4.98 | 152308 | 7417.06 | 0.81% | 0.00 |
| 2025-12-30 | 5.00 | 4.93 | -0.10 | -1.99% | 4.90 | 5.04 | 186695 | 9252.87 | 1.00% | 0.00 |
| 2025-12-29 | 5.08 | 5.03 | -0.07 | -1.37% | 5.00 | 5.12 | 202836 | 10225.27 | 1.08% | 0.00 |
| 2025-12-26 | 5.02 | 5.10 | 0.09 | 1.80% | 5.01 | 5.16 | 276602 | 14097.76 | 1.48% | 0.00 |
| 2025-12-25 | 4.99 | 5.01 | 0.08 | 1.62% | 4.95 | 5.05 | 261140 | 13063.32 | 1.40% | 0.00 |
| 2025-12-24 | 4.87 | 4.93 | 0.07 | 1.44% | 4.84 | 4.95 | 149970 | 7351.30 | 0.80% | 0.00 |
| 2025-12-23 | 4.90 | 4.86 | -0.05 | -1.02% | 4.82 | 4.94 | 147386 | 7176.14 | 0.79% | 0.00 |
| 2025-12-22 | 4.88 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 148412 | 7294.32 | 0.79% | 0.00 |
| 2025-12-19 | 4.82 | 4.88 | 0.06 | 1.24% | 4.82 | 4.91 | 161571 | 7893.55 | 0.86% | 0.00 |
| 2025-12-18 | 4.86 | 4.82 | -0.06 | -1.23% | 4.82 | 4.89 | 154643 | 7501.58 | 0.83% | 0.00 |
| 2025-12-17 | 4.83 | 4.88 | 0.05 | 1.04% | 4.74 | 4.90 | 223020 | 10737.83 | 1.19% | 0.00 |
| 2025-12-16 | 4.96 | 4.83 | -0.16 | -3.21% | 4.78 | 5.00 | 245713 | 11910.78 | 1.31% | 0.00 |
| 2025-12-15 | 4.95 | 4.99 | -0.01 | -0.20% | 4.95 | 5.07 | 184192 | 9249.52 | 0.98% | 0.00 |
| 2025-12-12 | 4.96 | 5.00 | 0.06 | 1.21% | 4.94 | 5.03 | 218904 | 10893.02 | 1.17% | 0.00 |
| 2025-12-11 | 5.05 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 207888 | 10376.33 | 1.11% | 0.00 |
| 2025-12-10 | 5.05 | 5.03 | -0.03 | -0.59% | 4.97 | 5.08 | 187284 | 9381.48 | 1.00% | 0.00 |
| 2025-12-09 | 5.06 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 184108 | 9334.00 | 0.98% | 0.00 |
| 2025-12-08 | 5.08 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 229750 | 11705.73 | 1.23% | 0.00 |
| 2025-12-05 | 4.92 | 5.04 | 0.12 | 2.44% | 4.89 | 5.05 | 264393 | 13196.91 | 1.41% | 0.00 |
| 2025-12-04 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 372115 | 18520.93 | 1.99% | 0.00 |
| 2025-12-03 | 5.13 | 5.10 | 0.00 | 0.00% | 5.04 | 5.34 | 514432 | 26662.42 | 2.75% | 2.00 |
| 2025-12-02 | 5.20 | 5.10 | -0.14 | -2.67% | 5.06 | 5.22 | 228908 | 11688.91 | 1.22% | 0.00 |
| 2025-12-01 | 5.18 | 5.24 | 0.10 | 1.95% | 5.16 | 5.25 | 261510 | 13612.13 | 1.40% | 0.00 |
| 2025-11-28 | 5.16 | 5.14 | 0.04 | 0.78% | 5.08 | 5.24 | 235743 | 12151.39 | 1.26% | 0.00 |
| 2025-11-27 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.19 | 233826 | 11975.05 | 1.25% | 0.00 |
| 2025-11-26 | 5.22 | 5.09 | -0.15 | -2.86% | 5.08 | 5.24 | 260697 | 13431.01 | 1.39% | 0.00 |
| 2025-11-25 | 5.12 | 5.24 | 0.16 | 3.15% | 5.06 | 5.25 | 300288 | 15602.06 | 1.61% | 0.00 |
| 2025-11-24 | 5.09 | 5.08 | 0.00 | 0.00% | 5.00 | 5.16 | 276472 | 14027.46 | 1.48% | 0.00 |
| 2025-11-21 | 5.46 | 5.08 | -0.42 | -7.64% | 5.07 | 5.46 | 427411 | 22297.28 | 2.28% | 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。
