| 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 | 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 |
| 2025-11-20 | 5.69 | 5.50 | -0.19 | -3.34% | 5.47 | 5.72 | 325378 | 18126.33 | 1.74% | 0.00 |
| 2025-11-19 | 5.71 | 5.69 | -0.08 | -1.39% | 5.60 | 5.82 | 352290 | 19972.12 | 1.88% | 31.00 |
| 2025-11-18 | 5.99 | 5.77 | -0.23 | -3.83% | 5.70 | 5.99 | 627208 | 36395.67 | 3.35% | 0.00 |
| 2025-11-17 | 6.02 | 6.00 | -0.02 | -0.33% | 5.90 | 6.22 | 696396 | 41894.45 | 3.72% | 0.00 |
| 2025-11-14 | 5.86 | 6.02 | 0.04 | 0.67% | 5.81 | 6.17 | 959463 | 57816.85 | 5.13% | 35.00 |
| 2025-11-13 | 5.81 | 5.98 | 0.18 | 3.10% | 5.76 | 6.05 | 882909 | 52565.81 | 4.72% | 250.00 |
| 2025-11-12 | 5.96 | 5.80 | -0.17 | -2.85% | 5.71 | 5.97 | 897796 | 52016.61 | 4.80% | 0.00 |
| 2025-11-11 | 6.00 | 5.97 | -0.15 | -2.45% | 5.90 | 6.13 | 1467319 | 87919.62 | 7.84% | 10.00 |
| 2025-11-10 | 5.53 | 6.12 | 0.64 | 11.68% | 5.46 | 6.58 | 2136974 | 131682.81 | 11.42% | 36.00 |
| 2025-11-07 | 5.34 | 5.48 | 0.10 | 1.86% | 5.34 | 5.56 | 536437 | 29298.24 | 2.87% | 99.00 |
| 2025-11-06 | 5.46 | 5.38 | -0.06 | -1.10% | 5.35 | 5.49 | 395626 | 21353.15 | 2.11% | 12.00 |
| 2025-11-05 | 5.15 | 5.44 | 0.19 | 3.62% | 5.11 | 5.48 | 589323 | 31668.21 | 3.15% | 105.00 |
| 2025-11-04 | 5.33 | 5.25 | -0.08 | -1.50% | 5.20 | 5.36 | 285655 | 15053.17 | 1.53% | 0.00 |
| 2025-11-03 | 5.27 | 5.33 | 0.06 | 1.14% | 5.19 | 5.37 | 393153 | 20735.00 | 2.10% | 28.00 |
| 2025-10-31 | 5.24 | 5.27 | 0.08 | 1.54% | 5.21 | 5.39 | 469934 | 24959.86 | 2.51% | 0.00 |
| 2025-10-30 | 5.23 | 5.19 | -0.10 | -1.89% | 5.19 | 5.35 | 439180 | 23064.91 | 2.35% | 100.00 |
| 2025-10-29 | 5.16 | 5.29 | 0.08 | 1.54% | 5.10 | 5.31 | 561897 | 29322.07 | 3.00% | 2.00 |
| 2025-10-28 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.29 | 408397 | 21333.30 | 2.18% | 2.00 |
| 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 |
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。
