| 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 | 4.12 | 4.21 | 0.14 | 3.44% | 4.09 | 4.22 | 272655 | 11357.60 | 3.29% | 0.00 |
| 2026-02-02 | 4.10 | 4.07 | -0.02 | -0.49% | 4.07 | 4.18 | 290888 | 12023.61 | 3.51% | 0.00 |
| 2026-01-30 | 4.15 | 4.09 | -0.11 | -2.62% | 4.02 | 4.19 | 316010 | 12902.74 | 3.81% | 0.00 |
| 2026-01-29 | 4.22 | 4.20 | -0.04 | -0.94% | 4.15 | 4.30 | 296170 | 12508.40 | 3.57% | 0.00 |
| 2026-01-28 | 4.33 | 4.24 | -0.12 | -2.75% | 4.22 | 4.38 | 321118 | 13723.55 | 3.87% | 3.00 |
| 2026-01-27 | 4.31 | 4.36 | 0.02 | 0.46% | 4.17 | 4.38 | 466031 | 19911.23 | 5.62% | 0.00 |
| 2026-01-26 | 4.38 | 4.34 | -0.07 | -1.59% | 4.29 | 4.46 | 542549 | 23668.83 | 6.55% | 0.00 |
| 2026-01-23 | 4.19 | 4.41 | 0.22 | 5.25% | 4.19 | 4.42 | 636818 | 27640.93 | 7.68% | 38.00 |
| 2026-01-22 | 4.09 | 4.19 | 0.09 | 2.20% | 4.08 | 4.21 | 307017 | 12792.34 | 3.70% | 0.00 |
| 2026-01-21 | 4.15 | 4.10 | -0.08 | -1.91% | 4.09 | 4.16 | 290982 | 11981.58 | 3.51% | 4.00 |
| 2026-01-20 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.34 | 517934 | 21834.23 | 6.25% | 0.00 |
| 2026-01-19 | 4.03 | 4.16 | 0.11 | 2.72% | 4.01 | 4.19 | 533111 | 22047.37 | 6.43% | 0.00 |
| 2026-01-16 | 3.98 | 4.05 | 0.11 | 2.79% | 3.97 | 4.24 | 730058 | 29956.34 | 8.81% | 135.00 |
| 2026-01-15 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 4.00 | 203066 | 8019.50 | 2.45% | 0.00 |
| 2026-01-14 | 3.98 | 3.99 | -0.01 | -0.25% | 3.92 | 4.06 | 316777 | 12682.29 | 3.82% | 0.00 |
| 2026-01-13 | 4.06 | 4.00 | -0.05 | -1.23% | 3.97 | 4.07 | 296505 | 11908.54 | 3.58% | 0.00 |
| 2026-01-12 | 3.98 | 4.05 | 0.08 | 2.02% | 3.95 | 4.06 | 293167 | 11818.68 | 3.54% | 0.00 |
| 2026-01-09 | 3.97 | 3.97 | 0.01 | 0.25% | 3.91 | 3.99 | 187688 | 7427.94 | 2.26% | 0.00 |
| 2026-01-08 | 3.90 | 3.96 | 0.06 | 1.54% | 3.87 | 3.97 | 201817 | 7952.11 | 2.43% | 0.00 |
| 2026-01-07 | 3.98 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 195451 | 7659.09 | 2.36% | 0.00 |
| 2026-01-06 | 3.90 | 3.95 | 0.06 | 1.54% | 3.89 | 3.97 | 180978 | 7141.73 | 2.18% | 0.00 |
| 2026-01-05 | 3.87 | 3.89 | 0.05 | 1.30% | 3.83 | 3.92 | 187186 | 7264.30 | 2.26% | 0.00 |
| 2025-12-31 | 3.88 | 3.84 | -0.01 | -0.26% | 3.78 | 3.89 | 144303 | 5534.24 | 1.74% | 0.00 |
| 2025-12-30 | 3.89 | 3.85 | -0.06 | -1.53% | 3.81 | 3.92 | 171284 | 6629.87 | 2.07% | 0.00 |
| 2025-12-29 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.93 | 155089 | 6054.50 | 1.87% | 0.00 |
| 2025-12-26 | 3.91 | 3.90 | 0.00 | 0.00% | 3.89 | 3.97 | 196898 | 7739.07 | 2.38% | 0.00 |
| 2025-12-25 | 3.90 | 3.90 | 0.00 | 0.00% | 3.84 | 3.91 | 161003 | 6237.71 | 1.94% | 0.00 |
| 2025-12-24 | 3.76 | 3.90 | 0.16 | 4.28% | 3.74 | 3.93 | 300026 | 11547.71 | 3.62% | 24.00 |
| 2025-12-23 | 3.80 | 3.74 | -0.06 | -1.58% | 3.73 | 3.82 | 158413 | 5953.92 | 1.91% | 0.00 |
| 2025-12-22 | 3.82 | 3.80 | -0.02 | -0.52% | 3.80 | 3.85 | 154607 | 5907.64 | 1.87% | 0.00 |
| 2025-12-19 | 3.76 | 3.82 | 0.05 | 1.33% | 3.75 | 3.83 | 188061 | 7155.01 | 2.27% | 2.00 |
| 2025-12-18 | 3.75 | 3.77 | 0.00 | 0.00% | 3.71 | 3.82 | 185161 | 6991.86 | 2.23% | 0.00 |
| 2025-12-17 | 3.73 | 3.77 | 0.02 | 0.53% | 3.64 | 3.78 | 223416 | 8282.92 | 2.70% | 0.00 |
| 2025-12-16 | 3.93 | 3.75 | -0.19 | -4.82% | 3.74 | 3.94 | 296221 | 11242.08 | 3.57% | 0.00 |
| 2025-12-15 | 3.92 | 3.94 | 0.01 | 0.25% | 3.87 | 3.99 | 184052 | 7255.65 | 2.22% | 0.00 |
| 2025-12-12 | 3.94 | 3.93 | 0.00 | 0.00% | 3.91 | 4.01 | 241609 | 9570.12 | 2.91% | 0.00 |
| 2025-12-11 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.01 | 206886 | 8172.06 | 2.50% | 0.00 |
| 2025-12-10 | 4.02 | 3.97 | -0.06 | -1.49% | 3.93 | 4.05 | 195823 | 7782.84 | 2.36% | 0.00 |
| 2025-12-09 | 4.08 | 4.03 | -0.06 | -1.47% | 4.01 | 4.09 | 181095 | 7309.97 | 2.18% | 0.00 |
| 2025-12-08 | 4.02 | 4.09 | 0.09 | 2.25% | 4.01 | 4.12 | 260118 | 10615.07 | 3.14% | 0.00 |
| 2025-12-05 | 3.91 | 4.00 | 0.09 | 2.30% | 3.87 | 4.01 | 202984 | 8031.55 | 2.45% | 0.00 |
| 2025-12-04 | 3.96 | 3.91 | -0.08 | -2.01% | 3.86 | 3.99 | 199769 | 7816.36 | 2.41% | 0.00 |
| 2025-12-03 | 4.04 | 3.99 | -0.04 | -0.99% | 3.96 | 4.09 | 201279 | 8069.91 | 2.43% | 0.00 |
| 2025-12-02 | 4.03 | 4.03 | -0.02 | -0.49% | 3.94 | 4.05 | 194771 | 7795.18 | 2.35% | 0.00 |
| 2025-12-01 | 4.05 | 4.05 | 0.03 | 0.75% | 4.01 | 4.10 | 254490 | 10331.17 | 3.07% | 0.00 |
| 2025-11-28 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.05 | 250998 | 10038.88 | 3.03% | 0.00 |
| 2025-11-27 | 3.86 | 3.94 | 0.07 | 1.81% | 3.86 | 3.97 | 287801 | 11308.59 | 3.47% | 0.00 |
| 2025-11-26 | 3.91 | 3.87 | -0.04 | -1.02% | 3.87 | 4.00 | 257208 | 10084.98 | 3.10% | 0.00 |
| 2025-11-25 | 3.92 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 309983 | 12099.38 | 3.74% | 187.00 |
| 2025-11-24 | 3.97 | 3.87 | -0.07 | -1.78% | 3.78 | 4.01 | 470923 | 18206.57 | 5.68% | 40.00 |
| 2025-11-21 | 4.22 | 3.94 | -0.33 | -7.73% | 3.93 | 4.26 | 464378 | 18744.53 | 5.60% | 16.00 |
| 2025-11-20 | 4.39 | 4.27 | -0.12 | -2.73% | 4.25 | 4.41 | 206773 | 8908.92 | 2.49% | 0.00 |
| 2025-11-19 | 4.38 | 4.39 | 0.01 | 0.23% | 4.33 | 4.47 | 336093 | 14751.37 | 4.05% | 0.00 |
| 2025-11-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.33 | 4.46 | 292569 | 12780.39 | 3.53% | 0.00 |
| 2025-11-17 | 4.45 | 4.47 | 0.02 | 0.45% | 4.41 | 4.48 | 263029 | 11686.75 | 3.17% | 1.00 |
| 2025-11-14 | 4.42 | 4.45 | 0.00 | 0.00% | 4.39 | 4.53 | 342287 | 15292.42 | 4.13% | 0.00 |
| 2025-11-13 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.47 | 338434 | 15014.46 | 4.08% | 0.00 |
| 2025-11-12 | 4.46 | 4.37 | -0.10 | -2.24% | 4.32 | 4.47 | 423243 | 18540.95 | 5.11% | 0.00 |
| 2025-11-11 | 4.35 | 4.47 | 0.12 | 2.76% | 4.35 | 4.53 | 595394 | 26566.39 | 7.18% | 9.00 |
| 2025-11-10 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 360862 | 15660.03 | 4.35% | 6.00 |
| 2025-11-07 | 4.19 | 4.29 | 0.10 | 2.39% | 4.17 | 4.31 | 362305 | 15455.54 | 4.37% | 0.00 |
| 2025-11-06 | 4.28 | 4.19 | -0.05 | -1.18% | 4.19 | 4.30 | 251564 | 10623.78 | 3.03% | 249.00 |
| 2025-11-05 | 4.07 | 4.24 | 0.15 | 3.67% | 4.06 | 4.25 | 393257 | 16449.25 | 4.74% | 9.00 |
| 2025-11-04 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 204891 | 8396.53 | 2.47% | 0.00 |
| 2025-11-03 | 4.03 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 221589 | 9009.05 | 2.67% | 0.00 |
| 2025-10-31 | 3.96 | 4.04 | 0.08 | 2.02% | 3.96 | 4.07 | 204603 | 8261.57 | 2.47% | 0.00 |
| 2025-10-30 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.03 | 190372 | 7598.53 | 2.30% | 0.00 |
| 2025-10-29 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.05 | 200941 | 8046.56 | 2.42% | 0.00 |
| 2025-10-28 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 163255 | 6598.15 | 1.97% | 0.00 |
| 2025-10-27 | 4.11 | 4.04 | -0.03 | -0.74% | 4.02 | 4.11 | 256457 | 10405.16 | 3.09% | 4.00 |
| 2025-10-24 | 4.14 | 4.07 | -0.05 | -1.21% | 4.06 | 4.14 | 193669 | 7919.77 | 2.34% | 0.00 |
| 2025-10-23 | 4.08 | 4.12 | 0.05 | 1.23% | 4.04 | 4.13 | 226619 | 9251.31 | 2.73% | 0.00 |
| 2025-10-22 | 4.08 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 197933 | 8073.95 | 2.39% | 0.00 |
| 2025-10-21 | 4.00 | 4.10 | 0.10 | 2.50% | 3.97 | 4.18 | 313116 | 12710.81 | 3.78% | 0.00 |
| 2025-10-20 | 3.96 | 4.00 | 0.07 | 1.78% | 3.90 | 4.03 | 237236 | 9474.99 | 2.86% | 0.00 |
| 2025-10-17 | 4.13 | 3.93 | -0.20 | -4.84% | 3.92 | 4.15 | 369249 | 14828.66 | 4.45% | 0.00 |
| 2025-10-16 | 4.23 | 4.13 | -0.11 | -2.59% | 4.11 | 4.26 | 255098 | 10638.88 | 3.08% | 0.00 |
| 2025-10-15 | 4.21 | 4.24 | 0.03 | 0.71% | 4.16 | 4.27 | 225107 | 9503.02 | 2.72% | 50.00 |
| 2025-10-14 | 4.24 | 4.21 | -0.01 | -0.24% | 4.20 | 4.39 | 322281 | 13830.73 | 3.89% | 6.00 |
| 2025-10-13 | 4.07 | 4.22 | -0.04 | -0.94% | 4.00 | 4.24 | 285380 | 11804.49 | 3.44% | 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。
