| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.06 | 4.09 | 0.03 | 0.74% | 4.06 | 4.12 | 183536 | 7518.40 | 2.21% | 0.00 |
| 2025-07-31 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.17 | 217105 | 8903.30 | 2.62% | 0.00 |
| 2025-07-30 | 4.14 | 4.14 | -0.02 | -0.48% | 4.10 | 4.17 | 215253 | 8904.39 | 2.60% | 0.00 |
| 2025-07-29 | 4.21 | 4.16 | -0.06 | -1.42% | 4.11 | 4.24 | 251214 | 10413.32 | 3.03% | 0.00 |
| 2025-07-28 | 4.20 | 4.22 | 0.05 | 1.20% | 4.16 | 4.23 | 209648 | 8812.52 | 2.53% | 3.00 |
| 2025-07-25 | 4.20 | 4.17 | -0.04 | -0.95% | 4.16 | 4.23 | 228404 | 9542.36 | 2.76% | 0.00 |
| 2025-07-24 | 4.16 | 4.21 | 0.06 | 1.45% | 4.16 | 4.23 | 282853 | 11884.86 | 3.41% | 11.00 |
| 2025-07-23 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 257445 | 10784.64 | 3.11% | 0.00 |
| 2025-07-22 | 4.24 | 4.24 | -0.01 | -0.24% | 4.18 | 4.26 | 290570 | 12261.68 | 3.51% | 0.00 |
| 2025-07-21 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.29 | 287043 | 12237.20 | 3.46% | 0.00 |
| 2025-07-18 | 4.26 | 4.23 | -0.02 | -0.47% | 4.19 | 4.30 | 264266 | 11173.27 | 3.19% | 47.00 |
| 2025-07-17 | 4.23 | 4.25 | 0.04 | 0.95% | 4.19 | 4.32 | 310599 | 13200.50 | 3.75% | 8.00 |
| 2025-07-16 | 4.27 | 4.21 | -0.06 | -1.41% | 4.18 | 4.29 | 404549 | 17073.40 | 4.88% | 0.00 |
| 2025-07-15 | 4.44 | 4.27 | -0.27 | -5.95% | 4.21 | 4.47 | 810734 | 34789.18 | 9.78% | 0.00 |
| 2025-07-14 | 4.36 | 4.54 | 0.25 | 5.83% | 4.31 | 4.85 | 1175318 | 53274.64 | 14.18% | 118.00 |
| 2025-07-11 | 4.38 | 4.29 | -0.08 | -1.83% | 4.25 | 4.39 | 387318 | 16632.18 | 4.67% | 1.00 |
| 2025-07-10 | 4.41 | 4.37 | -0.05 | -1.13% | 4.35 | 4.46 | 497897 | 21850.21 | 6.01% | 14.00 |
| 2025-07-09 | 4.42 | 4.42 | -0.03 | -0.67% | 4.40 | 4.66 | 667910 | 29921.31 | 8.06% | 21.00 |
| 2025-07-08 | 4.36 | 4.45 | 0.07 | 1.60% | 4.28 | 4.48 | 584683 | 25683.72 | 7.05% | 157.00 |
| 2025-07-07 | 4.23 | 4.38 | 0.14 | 3.30% | 4.22 | 4.39 | 576517 | 24809.58 | 6.96% | 0.00 |
| 2025-07-04 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.43 | 604426 | 26098.30 | 7.29% | 3.00 |
| 2025-07-03 | 4.22 | 4.29 | 0.08 | 1.90% | 4.17 | 4.35 | 481590 | 20490.58 | 5.81% | 0.00 |
| 2025-07-02 | 4.20 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 285665 | 11990.76 | 3.45% | 0.00 |
| 2025-07-01 | 4.14 | 4.21 | 0.07 | 1.69% | 4.12 | 4.21 | 339204 | 14141.38 | 4.09% | 0.00 |
| 2025-06-30 | 4.09 | 4.14 | 0.07 | 1.72% | 4.08 | 4.15 | 247574 | 10203.68 | 2.99% | 0.00 |
| 2025-06-27 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.18 | 281359 | 11562.40 | 3.39% | 0.00 |
| 2025-06-26 | 4.07 | 4.07 | -0.01 | -0.25% | 4.06 | 4.18 | 333692 | 13733.25 | 4.03% | 0.00 |
| 2025-06-25 | 4.08 | 4.08 | 0.01 | 0.25% | 4.02 | 4.09 | 280596 | 11394.71 | 3.39% | 0.00 |
| 2025-06-24 | 4.00 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 360546 | 14535.64 | 4.35% | 42.00 |
| 2025-06-23 | 3.87 | 4.00 | 0.11 | 2.83% | 3.80 | 4.01 | 373764 | 14685.79 | 4.51% | 9.00 |
| 2025-06-20 | 3.80 | 3.89 | 0.09 | 2.37% | 3.79 | 4.02 | 491279 | 19277.35 | 5.93% | 12.00 |
| 2025-06-19 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.93 | 180879 | 6924.32 | 2.18% | 0.00 |
| 2025-06-18 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 155939 | 6066.17 | 1.88% | 0.00 |
| 2025-06-17 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.92 | 196749 | 7623.22 | 2.37% | 0.00 |
| 2025-06-16 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.89 | 162058 | 6251.87 | 1.96% | 0.00 |
| 2025-06-13 | 3.94 | 3.82 | -0.10 | -2.55% | 3.82 | 3.94 | 213697 | 8254.45 | 2.58% | 0.00 |
| 2025-06-12 | 3.95 | 3.92 | -0.06 | -1.51% | 3.90 | 3.97 | 193457 | 7608.82 | 2.33% | 8.00 |
| 2025-06-11 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.02 | 221623 | 8850.45 | 2.67% | 0.00 |
| 2025-06-10 | 4.02 | 3.97 | -0.04 | -1.00% | 3.93 | 4.05 | 303246 | 12083.20 | 3.66% | 0.00 |
| 2025-06-09 | 3.99 | 4.01 | 0.04 | 1.01% | 3.96 | 4.06 | 374743 | 15014.73 | 4.52% | 0.00 |
| 2025-06-06 | 3.91 | 3.97 | 0.07 | 1.79% | 3.86 | 4.07 | 512835 | 20348.83 | 6.19% | 0.00 |
| 2025-06-05 | 4.00 | 3.90 | 0.00 | 0.00% | 3.88 | 4.07 | 325496 | 12788.50 | 3.93% | 0.00 |
| 2025-06-04 | 3.85 | 3.90 | 0.07 | 1.83% | 3.83 | 3.92 | 189845 | 7377.79 | 2.29% | 20.00 |
| 2025-06-03 | 3.78 | 3.83 | 0.02 | 0.52% | 3.76 | 3.86 | 141244 | 5397.90 | 1.70% | 0.00 |
| 2025-05-30 | 3.92 | 3.81 | -0.11 | -2.81% | 3.80 | 3.95 | 183955 | 7080.55 | 2.22% | 5.00 |
| 2025-05-29 | 3.85 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 186918 | 7312.47 | 2.25% | 0.00 |
| 2025-05-28 | 3.89 | 3.87 | -0.02 | -0.51% | 3.82 | 3.92 | 193458 | 7459.89 | 2.33% | 0.00 |
| 2025-05-27 | 3.87 | 3.89 | 0.03 | 0.78% | 3.80 | 3.90 | 207009 | 7995.67 | 2.50% | 0.00 |
| 2025-05-26 | 3.71 | 3.86 | 0.13 | 3.49% | 3.71 | 3.87 | 241335 | 9225.00 | 2.91% | 47.00 |
| 2025-05-23 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.83 | 187165 | 7062.48 | 2.26% | 11.00 |
| 2025-05-22 | 3.84 | 3.80 | -0.08 | -2.06% | 3.78 | 3.92 | 214727 | 8239.24 | 2.59% | 1.00 |
| 2025-05-21 | 3.89 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 220140 | 8578.77 | 2.66% | 0.00 |
| 2025-05-20 | 3.88 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 221149 | 8580.85 | 2.67% | 0.00 |
| 2025-05-19 | 3.79 | 3.85 | 0.07 | 1.85% | 3.76 | 3.86 | 207847 | 7932.32 | 2.51% | 4.00 |
| 2025-05-16 | 3.76 | 3.78 | -0.01 | -0.26% | 3.75 | 3.85 | 176437 | 6701.86 | 2.13% | 0.00 |
| 2025-05-15 | 3.82 | 3.79 | -0.03 | -0.79% | 3.76 | 3.82 | 233691 | 8849.07 | 2.82% | 0.00 |
| 2025-05-14 | 3.82 | 3.82 | -0.05 | -1.29% | 3.76 | 3.86 | 360255 | 13684.29 | 4.35% | 0.00 |
| 2025-05-13 | 3.82 | 3.87 | 0.08 | 2.11% | 3.80 | 3.99 | 485805 | 18945.73 | 5.86% | 108.00 |
| 2025-05-12 | 3.81 | 3.79 | 0.01 | 0.26% | 3.75 | 3.85 | 272235 | 10291.47 | 3.28% | 101.00 |
| 2025-05-09 | 3.81 | 3.78 | -0.06 | -1.56% | 3.75 | 3.92 | 444173 | 16983.07 | 5.36% | 99.00 |
| 2025-05-08 | 3.71 | 3.84 | 0.11 | 2.95% | 3.69 | 3.86 | 340939 | 12997.03 | 4.11% | 140.00 |
| 2025-05-07 | 3.71 | 3.73 | 0.03 | 0.81% | 3.71 | 3.79 | 328956 | 12329.75 | 3.97% | 50.00 |
| 2025-05-06 | 3.59 | 3.70 | 0.07 | 1.93% | 3.56 | 3.71 | 345422 | 12639.42 | 4.17% | 0.00 |
| 2025-04-30 | 3.62 | 3.63 | 0.03 | 0.83% | 3.61 | 3.77 | 351946 | 12882.93 | 4.25% | 10.00 |
| 2025-04-29 | 3.69 | 3.60 | -0.18 | -4.76% | 3.57 | 3.73 | 518886 | 18808.25 | 6.26% | 10.00 |
| 2025-04-28 | 3.59 | 3.78 | 0.32 | 9.25% | 3.59 | 3.97 | 840728 | 31895.10 | 10.14% | 41.00 |
| 2025-04-25 | 3.36 | 3.46 | 0.11 | 3.28% | 3.33 | 3.52 | 389194 | 13424.29 | 4.70% | 30.00 |
| 2025-04-24 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.47 | 226814 | 7651.30 | 2.74% | 38.00 |
| 2025-04-23 | 3.33 | 3.35 | 0.02 | 0.60% | 3.33 | 3.38 | 152832 | 5128.57 | 1.84% | 0.00 |
| 2025-04-22 | 3.34 | 3.33 | -0.03 | -0.89% | 3.31 | 3.42 | 162310 | 5447.74 | 1.96% | 0.00 |
| 2025-04-21 | 3.31 | 3.36 | 0.07 | 2.13% | 3.27 | 3.37 | 165757 | 5524.15 | 2.00% | 0.00 |
| 2025-04-18 | 3.28 | 3.29 | 0.00 | 0.00% | 3.20 | 3.32 | 215086 | 6996.49 | 2.59% | 0.00 |
| 2025-04-17 | 3.33 | 3.29 | -0.06 | -1.79% | 3.29 | 3.37 | 209461 | 6965.26 | 2.53% | 13.00 |
| 2025-04-16 | 3.43 | 3.35 | -0.10 | -2.90% | 3.26 | 3.47 | 256395 | 8606.71 | 3.09% | 0.00 |
| 2025-04-15 | 3.36 | 3.45 | 0.07 | 2.07% | 3.35 | 3.48 | 291380 | 9956.67 | 3.52% | 50.00 |
| 2025-04-14 | 3.33 | 3.38 | 0.09 | 2.74% | 3.33 | 3.45 | 216850 | 7348.15 | 2.62% | 0.00 |
| 2025-04-11 | 3.29 | 3.29 | -0.04 | -1.20% | 3.27 | 3.35 | 209223 | 6923.33 | 2.52% | 0.00 |
| 2025-04-10 | 3.35 | 3.33 | 0.03 | 0.91% | 3.32 | 3.43 | 270412 | 9122.13 | 3.26% | 0.00 |
| 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 |
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。
