| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 4.30 | 4.26 | -0.04 | -0.93% | 4.24 | 4.35 | 267458 | 11491.45 | 3.23% | 0.00 |
| 2025-10-09 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.37 | 349834 | 15101.89 | 4.22% | 0.00 |
| 2025-09-30 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.38 | 394708 | 17180.25 | 4.76% | 2.00 |
| 2025-09-29 | 4.25 | 4.34 | 0.12 | 2.84% | 4.21 | 4.41 | 545865 | 23719.18 | 6.59% | 1.00 |
| 2025-09-26 | 4.14 | 4.22 | 0.08 | 1.93% | 4.13 | 4.35 | 532150 | 22812.97 | 6.42% | 2.00 |
| 2025-09-25 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 244953 | 10251.71 | 2.96% | 2.00 |
| 2025-09-24 | 4.07 | 4.18 | 0.11 | 2.70% | 4.03 | 4.19 | 256616 | 10602.71 | 3.10% | 0.00 |
| 2025-09-23 | 4.17 | 4.07 | -0.10 | -2.40% | 3.99 | 4.20 | 300020 | 12197.17 | 3.62% | 0.00 |
| 2025-09-22 | 4.20 | 4.17 | -0.06 | -1.42% | 4.13 | 4.22 | 214633 | 8945.25 | 2.59% | 0.00 |
| 2025-09-19 | 4.34 | 4.23 | -0.11 | -2.53% | 4.19 | 4.34 | 340456 | 14414.44 | 4.11% | 0.00 |
| 2025-09-18 | 4.52 | 4.34 | -0.18 | -3.98% | 4.28 | 4.52 | 538470 | 23763.71 | 6.50% | 20.00 |
| 2025-09-17 | 4.47 | 4.52 | 0.05 | 1.12% | 4.41 | 4.56 | 497231 | 22476.69 | 6.00% | 0.00 |
| 2025-09-16 | 4.45 | 4.47 | 0.05 | 1.13% | 4.39 | 4.49 | 449099 | 19936.00 | 5.42% | 0.00 |
| 2025-09-15 | 4.47 | 4.42 | -0.07 | -1.56% | 4.41 | 4.57 | 494036 | 22082.36 | 5.96% | 6.00 |
| 2025-09-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.41 | 4.55 | 581263 | 26018.11 | 7.01% | 0.00 |
| 2025-09-11 | 4.41 | 4.48 | 0.03 | 0.67% | 4.33 | 4.49 | 490420 | 21733.83 | 5.92% | 88.00 |
| 2025-09-10 | 4.53 | 4.45 | -0.16 | -3.47% | 4.40 | 4.58 | 705517 | 31446.97 | 8.51% | 0.00 |
| 2025-09-09 | 4.47 | 4.61 | 0.12 | 2.67% | 4.44 | 4.69 | 1094553 | 49846.39 | 13.20% | 2.00 |
| 2025-09-08 | 4.61 | 4.49 | -0.03 | -0.66% | 4.41 | 4.65 | 868963 | 38902.52 | 10.48% | 0.00 |
| 2025-09-05 | 4.39 | 4.52 | 0.18 | 4.15% | 4.31 | 4.52 | 1061184 | 47322.48 | 12.80% | 10.00 |
| 2025-09-04 | 4.33 | 4.34 | 0.02 | 0.46% | 4.26 | 4.55 | 931984 | 40776.15 | 11.24% | 113.00 |
| 2025-09-03 | 4.36 | 4.32 | -0.13 | -2.92% | 4.26 | 4.50 | 1184836 | 51525.68 | 14.29% | 180.00 |
| 2025-09-02 | 4.14 | 4.45 | 0.31 | 7.49% | 4.11 | 4.86 | 1506985 | 68946.44 | 18.18% | 32.00 |
| 2025-09-01 | 4.09 | 4.14 | 0.08 | 1.97% | 4.05 | 4.19 | 224466 | 9270.38 | 2.71% | 0.00 |
| 2025-08-29 | 4.13 | 4.06 | -0.08 | -1.93% | 4.06 | 4.14 | 219855 | 8997.17 | 2.65% | 0.00 |
| 2025-08-28 | 4.15 | 4.14 | 0.01 | 0.24% | 3.95 | 4.21 | 355616 | 14600.40 | 4.29% | 0.00 |
| 2025-08-27 | 4.30 | 4.13 | -0.17 | -3.95% | 4.13 | 4.32 | 288014 | 12207.04 | 3.47% | 0.00 |
| 2025-08-26 | 4.29 | 4.30 | 0.00 | 0.00% | 4.24 | 4.33 | 266363 | 11436.58 | 3.21% | 11.00 |
| 2025-08-25 | 4.41 | 4.30 | -0.11 | -2.49% | 4.27 | 4.42 | 464598 | 19998.36 | 5.60% | 0.00 |
| 2025-08-22 | 4.38 | 4.41 | 0.01 | 0.23% | 4.35 | 4.42 | 231683 | 10154.38 | 2.80% | 18.00 |
| 2025-08-21 | 4.40 | 4.40 | 0.00 | 0.00% | 4.36 | 4.42 | 241126 | 10580.21 | 2.91% | 0.00 |
| 2025-08-20 | 4.35 | 4.40 | 0.07 | 1.62% | 4.32 | 4.42 | 354019 | 15520.02 | 4.27% | 19.00 |
| 2025-08-19 | 4.26 | 4.33 | 0.07 | 1.64% | 4.23 | 4.33 | 298282 | 12818.66 | 3.60% | 0.00 |
| 2025-08-18 | 4.22 | 4.26 | 0.07 | 1.67% | 4.20 | 4.28 | 213791 | 9094.19 | 2.58% | 0.00 |
| 2025-08-15 | 4.13 | 4.19 | 0.07 | 1.70% | 4.12 | 4.22 | 215082 | 8994.04 | 2.59% | 0.00 |
| 2025-08-14 | 4.27 | 4.12 | -0.15 | -3.51% | 4.12 | 4.29 | 287869 | 12030.01 | 3.47% | 0.00 |
| 2025-08-13 | 4.30 | 4.27 | -0.02 | -0.47% | 4.25 | 4.33 | 251233 | 10747.73 | 3.03% | 0.00 |
| 2025-08-12 | 4.34 | 4.29 | -0.05 | -1.15% | 4.25 | 4.36 | 271373 | 11616.18 | 3.27% | 0.00 |
| 2025-08-11 | 4.17 | 4.34 | 0.18 | 4.33% | 4.14 | 4.36 | 487754 | 20880.76 | 5.88% | 17.00 |
| 2025-08-08 | 4.16 | 4.16 | 0.00 | 0.00% | 4.13 | 4.20 | 193856 | 8062.29 | 2.34% | 28.00 |
| 2025-08-07 | 4.19 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 161568 | 6722.97 | 1.95% | 0.00 |
| 2025-08-06 | 4.15 | 4.19 | 0.02 | 0.48% | 4.14 | 4.20 | 182151 | 7604.28 | 2.20% | 0.00 |
| 2025-08-05 | 4.11 | 4.17 | 0.07 | 1.71% | 4.10 | 4.17 | 183361 | 7611.31 | 2.21% | 0.00 |
| 2025-08-04 | 4.08 | 4.10 | 0.01 | 0.24% | 4.04 | 4.12 | 130065 | 5310.80 | 1.57% | 1.00 |
| 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 |
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。
