| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.86 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 171835 | 6655.25 | 2.41% | 0.00 |
| 2025-04-02 | 3.95 | 3.89 | -0.04 | -1.02% | 3.86 | 3.97 | 165849 | 6484.97 | 2.33% | 0.00 |
| 2025-04-01 | 3.93 | 3.93 | 0.05 | 1.29% | 3.90 | 4.01 | 215495 | 8530.17 | 3.02% | 0.00 |
| 2025-03-31 | 3.91 | 3.88 | -0.09 | -2.27% | 3.80 | 3.92 | 280421 | 10822.12 | 3.94% | 0.00 |
| 2025-03-28 | 4.15 | 3.97 | -0.14 | -3.41% | 3.96 | 4.15 | 308953 | 12421.73 | 4.34% | 1.00 |
| 2025-03-27 | 4.20 | 4.11 | -0.03 | -0.72% | 4.06 | 4.21 | 229118 | 9468.04 | 3.22% | 0.00 |
| 2025-03-26 | 4.05 | 4.14 | 0.09 | 2.22% | 4.02 | 4.20 | 278675 | 11550.15 | 3.91% | 0.00 |
| 2025-03-25 | 4.16 | 4.05 | -0.15 | -3.57% | 4.04 | 4.18 | 311897 | 12767.77 | 4.38% | 8.00 |
| 2025-03-24 | 4.34 | 4.20 | -0.17 | -3.89% | 4.08 | 4.37 | 385683 | 16191.85 | 5.41% | 0.00 |
| 2025-03-21 | 4.44 | 4.37 | -0.10 | -2.24% | 4.35 | 4.50 | 280290 | 12365.58 | 3.93% | 4.00 |
| 2025-03-20 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.55 | 217683 | 9796.14 | 3.06% | 1.00 |
| 2025-03-19 | 4.58 | 4.49 | -0.09 | -1.97% | 4.47 | 4.61 | 272473 | 12319.17 | 3.82% | 23.00 |
| 2025-03-18 | 4.62 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 273589 | 12549.04 | 3.84% | 5.00 |
| 2025-03-17 | 4.60 | 4.62 | 0.01 | 0.22% | 4.60 | 4.69 | 298412 | 13852.77 | 4.19% | 0.00 |
| 2025-03-14 | 4.48 | 4.61 | 0.12 | 2.67% | 4.44 | 4.64 | 374104 | 17065.26 | 5.25% | 0.00 |
| 2025-03-13 | 4.63 | 4.49 | -0.15 | -3.23% | 4.41 | 4.64 | 367736 | 16503.26 | 5.16% | 24.00 |
| 2025-03-12 | 4.62 | 4.64 | 0.04 | 0.87% | 4.62 | 4.70 | 291735 | 13608.17 | 4.09% | 1.00 |
| 2025-03-11 | 4.62 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 336913 | 15446.16 | 4.73% | 14.00 |
| 2025-03-10 | 4.74 | 4.66 | -0.07 | -1.48% | 4.65 | 4.82 | 308693 | 14515.12 | 4.33% | 0.00 |
| 2025-03-07 | 4.85 | 4.73 | -0.16 | -3.27% | 4.70 | 4.89 | 438444 | 20874.77 | 6.15% | 0.00 |
| 2025-03-06 | 4.83 | 4.89 | 0.10 | 2.09% | 4.79 | 4.93 | 397071 | 19386.09 | 5.57% | 144.00 |
| 2025-03-05 | 4.87 | 4.79 | -0.09 | -1.84% | 4.67 | 4.88 | 332361 | 15791.31 | 4.66% | 22.00 |
| 2025-03-04 | 4.86 | 4.88 | 0.06 | 1.24% | 4.74 | 4.89 | 255842 | 12290.25 | 3.59% | 472.00 |
| 2025-03-03 | 4.84 | 4.82 | -0.01 | -0.21% | 4.70 | 4.94 | 312375 | 15142.38 | 4.38% | 10.00 |
| 2025-02-28 | 5.15 | 4.83 | -0.30 | -5.85% | 4.81 | 5.15 | 481328 | 23868.02 | 6.76% | 536.00 |
| 2025-02-27 | 5.22 | 5.13 | -0.09 | -1.72% | 5.03 | 5.29 | 527210 | 27065.61 | 7.40% | 171.00 |
| 2025-02-26 | 5.13 | 5.22 | 0.14 | 2.76% | 5.10 | 5.27 | 619748 | 32207.03 | 8.70% | 822.00 |
| 2025-02-25 | 5.02 | 5.08 | -0.02 | -0.39% | 4.94 | 5.21 | 509196 | 26139.02 | 7.15% | 35.00 |
| 2025-02-24 | 5.01 | 5.10 | 0.06 | 1.19% | 5.01 | 5.22 | 554263 | 28351.14 | 7.78% | 844.00 |
| 2025-02-21 | 5.03 | 5.04 | -0.02 | -0.40% | 4.87 | 5.09 | 504262 | 25157.19 | 7.08% | 0.00 |
| 2025-02-20 | 5.06 | 5.06 | 0.00 | 0.00% | 4.97 | 5.10 | 327687 | 16525.83 | 4.60% | 51.00 |
| 2025-02-19 | 4.96 | 5.06 | 0.14 | 2.85% | 4.90 | 5.07 | 346662 | 17330.56 | 4.87% | 10.00 |
| 2025-02-18 | 5.33 | 4.92 | -0.37 | -6.99% | 4.90 | 5.36 | 646206 | 32733.88 | 9.07% | 0.00 |
| 2025-02-17 | 5.00 | 5.29 | 0.28 | 5.59% | 4.97 | 5.39 | 816746 | 42862.11 | 11.46% | 194.00 |
| 2025-02-14 | 5.13 | 5.01 | -0.11 | -2.15% | 4.97 | 5.14 | 479461 | 24066.46 | 6.73% | 0.00 |
| 2025-02-13 | 5.18 | 5.12 | -0.07 | -1.35% | 5.10 | 5.24 | 533838 | 27589.10 | 7.49% | 1.00 |
| 2025-02-12 | 5.06 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 481283 | 24777.01 | 6.75% | 109.00 |
| 2025-02-11 | 5.16 | 5.09 | -0.07 | -1.36% | 5.00 | 5.16 | 442607 | 22387.78 | 6.21% | 6.00 |
| 2025-02-10 | 5.01 | 5.16 | 0.11 | 2.18% | 5.00 | 5.19 | 579638 | 29598.00 | 8.14% | 275.00 |
| 2025-02-07 | 4.95 | 5.05 | 0.20 | 4.12% | 4.86 | 5.15 | 684864 | 34372.73 | 9.61% | 112.00 |
| 2025-02-06 | 4.76 | 4.85 | 0.10 | 2.11% | 4.63 | 4.85 | 462156 | 22010.09 | 6.49% | 140.00 |
| 2025-02-05 | 4.45 | 4.75 | 0.01 | 0.21% | 4.45 | 4.82 | 447094 | 20986.25 | 6.28% | 100.00 |
| 2025-01-27 | 4.91 | 4.74 | -0.19 | -3.85% | 4.74 | 5.00 | 333006 | 16118.79 | 4.67% | 2.00 |
| 2025-01-24 | 4.90 | 4.93 | 0.01 | 0.20% | 4.72 | 4.94 | 541633 | 26180.19 | 7.60% | 37.00 |
| 2025-01-23 | 5.05 | 4.92 | 0.02 | 0.41% | 4.90 | 5.45 | 672051 | 34448.91 | 9.43% | 29.00 |
| 2025-01-22 | 5.17 | 4.90 | -0.45 | -8.41% | 4.86 | 5.17 | 670805 | 33083.46 | 9.41% | 27.00 |
| 2025-01-21 | 5.54 | 5.35 | -0.10 | -1.83% | 5.23 | 5.65 | 845427 | 45270.69 | 11.87% | 0.00 |
| 2025-01-20 | 5.41 | 5.45 | 0.21 | 4.01% | 5.36 | 5.96 | 1259696 | 70749.69 | 17.68% | 43.00 |
| 2025-01-17 | 5.70 | 5.24 | -0.53 | -9.19% | 5.22 | 5.70 | 1389357 | 74874.21 | 19.50% | 146.00 |
| 2025-01-16 | 4.85 | 5.77 | 0.96 | 19.96% | 4.84 | 5.77 | 1717226 | 95572.30 | 24.10% | 3.00 |
| 2025-01-15 | 4.97 | 4.81 | -0.11 | -2.24% | 4.74 | 5.02 | 514536 | 24930.06 | 7.22% | 30.00 |
| 2025-01-14 | 4.59 | 4.92 | 0.47 | 10.56% | 4.50 | 4.93 | 658379 | 31416.54 | 9.24% | 325.00 |
| 2025-01-13 | 4.40 | 4.45 | -0.03 | -0.67% | 4.24 | 4.53 | 243984 | 10743.20 | 3.42% | 0.00 |
| 2025-01-10 | 4.78 | 4.48 | -0.24 | -5.08% | 4.47 | 4.81 | 301607 | 13952.41 | 4.23% | 0.00 |
| 2025-01-09 | 4.69 | 4.72 | 0.00 | 0.00% | 4.68 | 4.79 | 272165 | 12868.35 | 3.82% | 0.00 |
| 2025-01-08 | 4.70 | 4.72 | 0.02 | 0.43% | 4.51 | 4.76 | 384869 | 17910.88 | 5.40% | 0.00 |
| 2025-01-07 | 4.54 | 4.70 | 0.23 | 5.15% | 4.48 | 4.70 | 427367 | 19682.73 | 6.00% | 0.00 |
| 2025-01-06 | 4.45 | 4.47 | -0.02 | -0.45% | 4.21 | 4.54 | 406215 | 17864.04 | 5.70% | 0.00 |
| 2025-01-03 | 4.91 | 4.49 | -0.41 | -8.37% | 4.47 | 4.98 | 501620 | 23297.16 | 7.04% | 1.00 |
| 2025-01-02 | 5.05 | 4.90 | -0.15 | -2.97% | 4.84 | 5.17 | 395050 | 19792.38 | 5.54% | 10.00 |
| 2024-12-31 | 5.18 | 5.05 | -0.11 | -2.13% | 5.04 | 5.25 | 288418 | 14762.97 | 4.05% | 0.00 |
| 2024-12-30 | 5.30 | 5.16 | -0.19 | -3.55% | 5.06 | 5.34 | 322960 | 16571.50 | 4.53% | 147.00 |
| 2024-12-27 | 5.29 | 5.35 | 0.09 | 1.71% | 5.22 | 5.49 | 416697 | 22442.90 | 5.85% | 0.00 |
| 2024-12-26 | 5.12 | 5.26 | 0.14 | 2.73% | 5.12 | 5.42 | 429706 | 22660.60 | 6.03% | 10.00 |
| 2024-12-25 | 5.40 | 5.12 | -0.33 | -6.06% | 5.05 | 5.48 | 466258 | 23983.16 | 6.54% | 0.00 |
| 2024-12-24 | 5.30 | 5.45 | -0.07 | -1.27% | 5.13 | 5.49 | 559398 | 29772.98 | 7.85% | 0.00 |
| 2024-12-23 | 6.00 | 5.52 | -0.53 | -8.76% | 5.50 | 6.00 | 522955 | 29752.27 | 7.34% | 96.00 |
| 2024-12-20 | 6.09 | 6.05 | -0.04 | -0.66% | 6.01 | 6.15 | 332441 | 20146.21 | 4.67% | 384.00 |
| 2024-12-19 | 5.97 | 6.09 | 0.06 | 1.00% | 5.83 | 6.09 | 376414 | 22441.92 | 5.28% | 334.00 |
| 2024-12-18 | 6.08 | 6.03 | -0.02 | -0.33% | 5.97 | 6.12 | 310364 | 18746.65 | 4.36% | 32.00 |
| 2024-12-17 | 6.28 | 6.05 | -0.26 | -4.12% | 6.01 | 6.29 | 415389 | 25377.70 | 5.83% | 0.00 |
| 2024-12-16 | 6.50 | 6.31 | -0.26 | -3.96% | 6.27 | 6.55 | 487743 | 31071.22 | 6.85% | 22.00 |
| 2024-12-13 | 6.84 | 6.57 | -0.33 | -4.78% | 6.57 | 6.86 | 690873 | 46027.36 | 9.70% | 331.00 |
| 2024-12-12 | 6.77 | 6.90 | 0.08 | 1.17% | 6.60 | 6.92 | 791818 | 53706.46 | 11.11% | 35.00 |
| 2024-12-11 | 6.75 | 6.82 | -0.12 | -1.73% | 6.72 | 6.99 | 859590 | 58537.85 | 12.06% | 130.00 |
| 2024-12-10 | 6.89 | 6.94 | 0.45 | 6.93% | 6.75 | 7.40 | 1525621 | 107971.35 | 21.41% | 237.00 |
| 2024-12-09 | 6.60 | 6.49 | -0.17 | -2.55% | 6.38 | 6.67 | 622212 | 40432.26 | 8.73% | 17.00 |
| 2024-12-06 | 6.52 | 6.66 | 0.09 | 1.37% | 6.50 | 6.87 | 900933 | 60335.53 | 12.64% | 113.00 |
| 2024-12-05 | 6.33 | 6.57 | 0.24 | 3.79% | 6.30 | 6.70 | 672946 | 43979.28 | 9.44% | 38.00 |
| 2024-12-04 | 6.55 | 6.33 | -0.33 | -4.95% | 6.30 | 6.75 | 716130 | 46367.05 | 10.05% | 105.00 |
新动力(300152)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。
