| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 3.12 | 3.30 | 0.10 | 3.13% | 2.90 | 3.31 | 414117 | 12989.78 | 5.00% | 0.00 |
| 2025-04-08 | 3.18 | 3.20 | 0.11 | 3.56% | 3.13 | 3.33 | 339259 | 10924.29 | 4.09% | 0.00 |
| 2025-04-07 | 3.60 | 3.09 | -0.75 | -19.53% | 3.08 | 3.62 | 561984 | 18412.10 | 6.78% | 6.00 |
| 2025-04-03 | 3.75 | 3.84 | 0.06 | 1.59% | 3.71 | 3.90 | 367031 | 14016.01 | 4.43% | 0.00 |
| 2025-04-02 | 3.85 | 3.78 | -0.11 | -2.83% | 3.77 | 3.89 | 306290 | 11672.71 | 3.70% | 0.00 |
| 2025-04-01 | 3.78 | 3.89 | 0.10 | 2.64% | 3.70 | 3.97 | 494970 | 19063.75 | 5.97% | 7.00 |
| 2025-03-31 | 3.63 | 3.79 | 0.11 | 2.99% | 3.56 | 3.99 | 533181 | 20160.89 | 6.43% | 0.00 |
| 2025-03-28 | 3.82 | 3.68 | -0.18 | -4.66% | 3.65 | 3.83 | 388866 | 14450.47 | 4.69% | 18.00 |
| 2025-03-27 | 3.97 | 3.86 | -0.14 | -3.50% | 3.85 | 4.01 | 535381 | 20882.17 | 6.46% | 0.00 |
| 2025-03-26 | 3.86 | 4.00 | 0.08 | 2.04% | 3.78 | 4.10 | 782211 | 30967.65 | 9.44% | 30.00 |
| 2025-03-25 | 3.65 | 3.92 | 0.27 | 7.40% | 3.59 | 4.24 | 900786 | 35456.08 | 10.87% | 80.00 |
| 2025-03-24 | 3.85 | 3.65 | -0.19 | -4.95% | 3.57 | 3.85 | 274823 | 10131.86 | 3.32% | 0.00 |
| 2025-03-21 | 3.88 | 3.84 | -0.06 | -1.54% | 3.82 | 3.93 | 229205 | 8862.80 | 2.77% | 0.00 |
| 2025-03-20 | 3.85 | 3.90 | 0.03 | 0.78% | 3.83 | 3.98 | 284113 | 11095.26 | 3.43% | 0.00 |
| 2025-03-19 | 3.86 | 3.87 | 0.01 | 0.26% | 3.79 | 3.95 | 319381 | 12342.34 | 3.85% | 0.00 |
| 2025-03-18 | 3.81 | 3.86 | 0.08 | 2.12% | 3.81 | 3.88 | 243808 | 9388.22 | 2.94% | 0.00 |
| 2025-03-17 | 3.76 | 3.78 | 0.03 | 0.80% | 3.76 | 3.84 | 179083 | 6796.38 | 2.16% | 0.00 |
| 2025-03-14 | 3.66 | 3.75 | 0.07 | 1.90% | 3.64 | 3.75 | 214373 | 7951.67 | 2.59% | 0.00 |
| 2025-03-13 | 3.74 | 3.68 | -0.04 | -1.08% | 3.62 | 3.74 | 170252 | 6245.91 | 2.05% | 0.00 |
| 2025-03-12 | 3.67 | 3.72 | 0.05 | 1.36% | 3.65 | 3.75 | 196009 | 7272.38 | 2.36% | 0.00 |
| 2025-03-11 | 3.60 | 3.67 | 0.03 | 0.82% | 3.57 | 3.67 | 165071 | 5989.92 | 1.99% | 0.00 |
| 2025-03-10 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.69 | 175986 | 6409.05 | 2.12% | 0.00 |
| 2025-03-07 | 3.72 | 3.60 | -0.14 | -3.74% | 3.58 | 3.73 | 278047 | 10102.52 | 3.35% | 0.00 |
| 2025-03-06 | 3.73 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 199945 | 7492.11 | 2.41% | 0.00 |
| 2025-03-05 | 3.79 | 3.71 | -0.07 | -1.85% | 3.64 | 3.81 | 261993 | 9670.79 | 3.16% | 0.00 |
| 2025-03-04 | 3.77 | 3.78 | -0.02 | -0.53% | 3.72 | 3.82 | 211819 | 7992.50 | 2.56% | 0.00 |
| 2025-03-03 | 3.77 | 3.80 | 0.06 | 1.60% | 3.72 | 3.88 | 339399 | 12980.58 | 4.09% | 0.00 |
| 2025-02-28 | 3.87 | 3.74 | -0.08 | -2.09% | 3.74 | 4.10 | 493958 | 19209.36 | 5.96% | 0.00 |
| 2025-02-27 | 3.86 | 3.82 | -0.03 | -0.78% | 3.75 | 3.91 | 248736 | 9534.23 | 3.00% | 79.00 |
| 2025-02-26 | 3.82 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 197494 | 7564.85 | 2.38% | 0.00 |
| 2025-02-25 | 3.75 | 3.80 | 0.02 | 0.53% | 3.71 | 3.85 | 210977 | 8002.42 | 2.55% | 0.00 |
| 2025-02-24 | 3.70 | 3.78 | 0.08 | 2.16% | 3.68 | 3.82 | 214696 | 8068.48 | 2.59% | 0.00 |
| 2025-02-21 | 3.71 | 3.70 | 0.01 | 0.27% | 3.63 | 3.72 | 165206 | 6079.58 | 1.99% | 0.00 |
| 2025-02-20 | 3.70 | 3.69 | -0.01 | -0.27% | 3.63 | 3.70 | 167363 | 6139.83 | 2.02% | 0.00 |
| 2025-02-19 | 3.67 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 182308 | 6721.66 | 2.20% | 0.00 |
| 2025-02-18 | 3.81 | 3.69 | -0.08 | -2.12% | 3.67 | 3.86 | 245216 | 9262.92 | 2.96% | 1.00 |
| 2025-02-17 | 3.68 | 3.77 | 0.11 | 3.01% | 3.68 | 3.80 | 192183 | 7206.06 | 2.32% | 0.00 |
| 2025-02-14 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.72 | 135814 | 5005.69 | 1.64% | 0.00 |
| 2025-02-13 | 3.75 | 3.68 | -0.05 | -1.34% | 3.68 | 3.76 | 142061 | 5275.20 | 1.71% | 0.00 |
| 2025-02-12 | 3.68 | 3.73 | 0.05 | 1.36% | 3.66 | 3.74 | 142978 | 5295.05 | 1.72% | 0.00 |
| 2025-02-11 | 3.73 | 3.68 | -0.05 | -1.34% | 3.63 | 3.81 | 253412 | 9370.63 | 3.06% | 0.00 |
| 2025-02-10 | 3.71 | 3.73 | 0.06 | 1.63% | 3.67 | 3.74 | 162949 | 6037.57 | 1.97% | 0.00 |
| 2025-02-07 | 3.58 | 3.67 | 0.12 | 3.38% | 3.56 | 3.74 | 260146 | 9545.72 | 3.14% | 0.00 |
| 2025-02-06 | 3.49 | 3.55 | 0.06 | 1.72% | 3.41 | 3.56 | 172605 | 6041.81 | 2.08% | 0.00 |
| 2025-02-05 | 3.42 | 3.49 | 0.12 | 3.56% | 3.40 | 3.52 | 163034 | 5657.82 | 1.97% | 0.00 |
| 2025-01-27 | 3.46 | 3.37 | -0.08 | -2.32% | 3.36 | 3.54 | 157417 | 5417.84 | 1.90% | 0.00 |
| 2025-01-24 | 3.43 | 3.45 | 0.03 | 0.88% | 3.38 | 3.46 | 132800 | 4547.63 | 1.60% | 0.00 |
| 2025-01-23 | 3.48 | 3.42 | -0.03 | -0.87% | 3.42 | 3.57 | 169678 | 5951.60 | 2.05% | 0.00 |
| 2025-01-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.52 | 97895 | 3392.51 | 1.18% | 0.00 |
| 2025-01-21 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.63 | 153184 | 5397.94 | 1.85% | 0.00 |
| 2025-01-20 | 3.55 | 3.60 | 0.08 | 2.27% | 3.48 | 3.62 | 137219 | 4903.82 | 1.66% | 0.00 |
| 2025-01-17 | 3.59 | 3.52 | -0.09 | -2.49% | 3.51 | 3.61 | 124799 | 4430.76 | 1.51% | 0.00 |
| 2025-01-16 | 3.56 | 3.61 | 0.03 | 0.84% | 3.53 | 3.67 | 169666 | 6120.38 | 2.05% | 0.00 |
| 2025-01-15 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 141519 | 5081.59 | 1.71% | 0.00 |
| 2025-01-14 | 3.47 | 3.62 | 0.17 | 4.93% | 3.46 | 3.63 | 159406 | 5681.49 | 1.92% | 0.00 |
| 2025-01-13 | 3.37 | 3.45 | 0.05 | 1.47% | 3.27 | 3.45 | 131906 | 4457.41 | 1.59% | 0.00 |
| 2025-01-10 | 3.57 | 3.40 | -0.18 | -5.03% | 3.39 | 3.61 | 169700 | 5924.26 | 2.05% | 0.00 |
| 2025-01-09 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.62 | 136435 | 4889.14 | 1.65% | 0.00 |
| 2025-01-08 | 3.62 | 3.54 | -0.06 | -1.67% | 3.42 | 3.63 | 149964 | 5271.69 | 1.81% | 0.00 |
| 2025-01-07 | 3.43 | 3.60 | 0.17 | 4.96% | 3.42 | 3.61 | 180079 | 6343.99 | 2.17% | 0.00 |
| 2025-01-06 | 3.41 | 3.43 | 0.00 | 0.00% | 3.29 | 3.48 | 141766 | 4829.31 | 1.71% | 0.00 |
| 2025-01-03 | 3.61 | 3.43 | -0.17 | -4.72% | 3.42 | 3.64 | 185792 | 6507.85 | 2.24% | 0.00 |
| 2025-01-02 | 3.66 | 3.60 | -0.07 | -1.91% | 3.56 | 3.74 | 154887 | 5654.98 | 1.87% | 0.00 |
| 2024-12-31 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.84 | 144854 | 5408.67 | 1.75% | 0.00 |
| 2024-12-30 | 3.86 | 3.77 | -0.11 | -2.84% | 3.75 | 3.88 | 178735 | 6764.28 | 2.16% | 24.00 |
| 2024-12-27 | 3.81 | 3.88 | 0.07 | 1.84% | 3.79 | 3.94 | 175729 | 6849.89 | 2.12% | 0.00 |
| 2024-12-26 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.90 | 158201 | 6086.69 | 1.91% | 0.00 |
| 2024-12-25 | 3.99 | 3.82 | -0.17 | -4.26% | 3.76 | 4.00 | 217574 | 8363.07 | 2.62% | 0.00 |
| 2024-12-24 | 3.98 | 3.99 | 0.03 | 0.76% | 3.93 | 4.07 | 195427 | 7797.55 | 2.36% | 0.00 |
| 2024-12-23 | 4.29 | 3.96 | -0.30 | -7.04% | 3.92 | 4.29 | 297024 | 12063.03 | 3.58% | 0.00 |
| 2024-12-20 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.32 | 175544 | 7485.21 | 2.12% | 13.00 |
| 2024-12-19 | 4.18 | 4.25 | 0.02 | 0.47% | 4.15 | 4.27 | 175103 | 7374.58 | 2.11% | 0.00 |
| 2024-12-18 | 4.25 | 4.23 | 0.00 | 0.00% | 4.13 | 4.31 | 185372 | 7862.31 | 2.24% | 0.00 |
| 2024-12-17 | 4.45 | 4.23 | -0.23 | -5.16% | 4.22 | 4.46 | 239498 | 10302.23 | 2.89% | 0.00 |
| 2024-12-16 | 4.52 | 4.46 | -0.02 | -0.45% | 4.42 | 4.59 | 195504 | 8809.62 | 2.36% | 0.00 |
| 2024-12-13 | 4.63 | 4.48 | -0.16 | -3.45% | 4.48 | 4.63 | 257258 | 11643.09 | 3.10% | 13.00 |
| 2024-12-12 | 4.67 | 4.64 | -0.03 | -0.64% | 4.55 | 4.68 | 274726 | 12659.54 | 3.31% | 0.00 |
| 2024-12-11 | 4.58 | 4.67 | 0.07 | 1.52% | 4.55 | 4.68 | 271057 | 12535.67 | 3.27% | 0.00 |
| 2024-12-10 | 4.73 | 4.60 | -0.03 | -0.65% | 4.58 | 4.79 | 381930 | 17855.30 | 4.61% | 0.00 |
| 2024-12-09 | 4.77 | 4.63 | -0.12 | -2.53% | 4.58 | 4.80 | 391116 | 18206.46 | 4.72% | 0.00 |
珈伟新能(300317)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。
