| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.39 | 23.42 | 0.03 | 0.13% | 23.15 | 23.85 | 132238 | 31053.25 | 2.94% | 43.00 |
| 2026-03-24 | 23.73 | 23.39 | 0.39 | 1.70% | 22.48 | 23.75 | 159943 | 36910.21 | 3.55% | 22.00 |
| 2026-03-23 | 23.88 | 23.00 | -1.45 | -5.93% | 22.80 | 24.49 | 162677 | 38320.27 | 3.61% | 25.00 |
| 2026-03-20 | 25.59 | 24.45 | -0.97 | -3.82% | 24.39 | 25.80 | 136215 | 33951.76 | 3.03% | 0.00 |
| 2026-03-19 | 25.78 | 25.42 | -0.70 | -2.68% | 25.28 | 25.95 | 97728 | 24996.48 | 2.17% | 4.00 |
| 2026-03-18 | 25.78 | 26.12 | 0.59 | 2.31% | 25.26 | 26.19 | 117900 | 30399.28 | 2.62% | 4.00 |
| 2026-03-17 | 27.37 | 25.53 | -1.77 | -6.48% | 25.48 | 27.48 | 195524 | 50900.75 | 4.34% | 2.00 |
| 2026-03-16 | 27.11 | 27.30 | 0.20 | 0.74% | 26.37 | 27.46 | 129215 | 34786.78 | 2.87% | 0.00 |
| 2026-03-13 | 28.05 | 27.10 | -1.13 | -4.00% | 26.99 | 28.30 | 157063 | 43212.39 | 3.49% | 0.00 |
| 2026-03-12 | 29.20 | 28.23 | -1.01 | -3.45% | 28.00 | 29.51 | 152567 | 43452.73 | 3.39% | 4.00 |
| 2026-03-11 | 30.30 | 29.24 | -0.66 | -2.21% | 29.13 | 30.88 | 161708 | 48287.95 | 3.59% | 0.00 |
| 2026-03-10 | 30.14 | 29.90 | 0.80 | 2.75% | 29.59 | 30.76 | 147171 | 44277.64 | 3.27% | 34.00 |
| 2026-03-09 | 29.62 | 29.10 | -1.70 | -5.52% | 28.01 | 29.78 | 206096 | 59347.21 | 4.58% | 0.00 |
| 2026-03-06 | 30.48 | 30.80 | 0.25 | 0.82% | 30.21 | 31.55 | 144327 | 44773.41 | 3.21% | 0.00 |
| 2026-03-05 | 31.08 | 30.55 | 0.09 | 0.30% | 30.00 | 31.59 | 168283 | 51887.32 | 3.74% | 3.00 |
| 2026-03-04 | 30.30 | 30.46 | -0.30 | -0.98% | 29.96 | 31.94 | 221461 | 68258.08 | 4.92% | 10.00 |
| 2026-03-03 | 32.91 | 30.76 | -2.12 | -6.45% | 30.69 | 32.99 | 237712 | 74726.25 | 5.28% | 2.00 |
| 2026-03-02 | 33.07 | 32.88 | -1.07 | -3.15% | 32.60 | 34.18 | 265340 | 88264.17 | 5.89% | 0.00 |
| 2026-02-27 | 32.80 | 33.95 | 0.58 | 1.74% | 31.96 | 34.25 | 302794 | 100457.70 | 6.72% | 18.00 |
| 2026-02-26 | 31.75 | 33.37 | 1.65 | 5.20% | 30.95 | 33.53 | 339214 | 109910.05 | 7.53% | 40.00 |
| 2026-02-25 | 30.40 | 31.72 | 1.54 | 5.10% | 30.08 | 32.20 | 284912 | 89783.38 | 6.33% | 5.00 |
| 2026-02-24 | 29.63 | 30.18 | 0.90 | 3.07% | 29.50 | 30.86 | 190803 | 57872.89 | 4.24% | 6.00 |
| 2026-02-13 | 29.15 | 29.28 | -0.38 | -1.28% | 28.88 | 30.10 | 149166 | 44118.81 | 3.31% | 13.00 |
| 2026-02-12 | 28.71 | 29.66 | 0.93 | 3.24% | 28.50 | 29.99 | 200086 | 58864.21 | 4.44% | 11.00 |
| 2026-02-11 | 29.00 | 28.73 | -0.42 | -1.44% | 28.70 | 29.80 | 146818 | 42737.34 | 3.26% | 6.00 |
| 2026-02-10 | 30.69 | 29.15 | -2.17 | -6.93% | 28.81 | 30.95 | 335125 | 98787.09 | 7.44% | 8.00 |
| 2026-02-09 | 29.10 | 31.32 | 2.68 | 9.36% | 29.10 | 32.40 | 432376 | 133798.55 | 9.60% | 20.00 |
| 2026-02-06 | 28.45 | 28.64 | -0.23 | -0.80% | 28.25 | 29.50 | 138902 | 40245.64 | 3.08% | 0.00 |
| 2026-02-05 | 28.81 | 28.87 | -0.07 | -0.24% | 28.41 | 29.45 | 145201 | 41866.31 | 3.22% | 0.00 |
| 2026-02-04 | 29.40 | 28.94 | -0.75 | -2.53% | 28.31 | 29.50 | 199892 | 57827.67 | 4.44% | 0.00 |
| 2026-02-03 | 29.48 | 29.69 | 0.71 | 2.45% | 28.70 | 29.70 | 177184 | 51781.79 | 3.94% | 3.00 |
| 2026-02-02 | 29.06 | 28.98 | 0.22 | 0.76% | 28.90 | 30.13 | 186853 | 55138.99 | 4.15% | 0.00 |
| 2026-01-30 | 28.81 | 28.76 | -0.82 | -2.77% | 27.88 | 29.90 | 210208 | 60161.68 | 4.67% | 6.00 |
| 2026-01-29 | 30.06 | 29.58 | -0.63 | -2.09% | 29.13 | 31.00 | 185824 | 56099.76 | 4.13% | 2.00 |
| 2026-01-28 | 31.09 | 30.21 | -1.20 | -3.82% | 29.70 | 31.43 | 229808 | 69591.81 | 5.10% | 11.00 |
| 2026-01-27 | 30.13 | 31.41 | 1.14 | 3.77% | 28.88 | 31.88 | 280549 | 85871.95 | 6.23% | 6.00 |
| 2026-01-26 | 32.48 | 30.27 | -1.82 | -5.67% | 30.12 | 32.48 | 260702 | 80371.61 | 5.79% | 1.00 |
| 2026-01-23 | 30.94 | 32.09 | 1.16 | 3.75% | 30.60 | 32.80 | 363811 | 115767.98 | 8.08% | 1.00 |
| 2026-01-22 | 30.55 | 30.93 | 0.25 | 0.81% | 30.42 | 31.49 | 190759 | 58954.62 | 4.24% | 0.00 |
| 2026-01-21 | 30.01 | 30.68 | 0.25 | 0.82% | 29.77 | 31.32 | 233465 | 71418.23 | 5.19% | 19.00 |
| 2026-01-20 | 32.50 | 30.43 | -2.07 | -6.37% | 30.02 | 32.58 | 282005 | 87259.92 | 6.26% | 42.00 |
| 2026-01-19 | 30.90 | 32.50 | 1.62 | 5.25% | 30.38 | 32.80 | 327821 | 104946.09 | 7.28% | 0.00 |
| 2026-01-16 | 31.80 | 30.88 | -0.45 | -1.44% | 30.83 | 32.00 | 233242 | 72782.37 | 5.18% | 0.00 |
| 2026-01-15 | 31.94 | 31.33 | -0.90 | -2.79% | 30.88 | 32.42 | 316684 | 99664.23 | 7.03% | 0.00 |
| 2026-01-14 | 33.16 | 32.23 | -0.84 | -2.54% | 31.60 | 34.38 | 425503 | 140088.33 | 9.45% | 2.00 |
| 2026-01-13 | 35.00 | 33.07 | -3.01 | -8.34% | 31.59 | 35.74 | 482725 | 160358.27 | 10.72% | 1.00 |
| 2026-01-12 | 34.85 | 36.08 | 1.87 | 5.47% | 34.23 | 36.98 | 492366 | 176579.58 | 10.94% | 4.00 |
| 2026-01-09 | 34.38 | 34.21 | -0.14 | -0.41% | 33.41 | 37.99 | 595584 | 209457.80 | 13.23% | 20.00 |
| 2026-01-08 | 32.08 | 34.35 | 1.46 | 4.44% | 31.46 | 35.00 | 550070 | 182055.02 | 12.22% | 45.00 |
| 2026-01-07 | 30.86 | 32.89 | 1.83 | 5.89% | 29.78 | 33.74 | 641480 | 203821.25 | 14.25% | 5.00 |
| 2026-01-06 | 29.67 | 31.06 | 1.40 | 4.72% | 29.48 | 31.20 | 509628 | 154918.09 | 11.32% | 33.00 |
| 2026-01-05 | 30.17 | 29.66 | -0.10 | -0.34% | 29.22 | 30.75 | 368925 | 110332.47 | 8.19% | 3.00 |
| 2025-12-31 | 29.55 | 29.76 | 0.34 | 1.16% | 28.77 | 30.10 | 358352 | 105930.74 | 7.96% | 0.00 |
| 2025-12-30 | 30.85 | 29.42 | -1.73 | -5.55% | 29.16 | 30.86 | 483938 | 144017.02 | 10.75% | 0.00 |
| 2025-12-29 | 29.67 | 31.15 | 1.15 | 3.83% | 29.31 | 31.34 | 622557 | 189251.72 | 13.83% | 6.00 |
| 2025-12-26 | 29.51 | 30.00 | -0.27 | -0.89% | 29.05 | 30.92 | 549476 | 165351.62 | 12.20% | 18.00 |
| 2025-12-25 | 30.02 | 30.27 | 0.03 | 0.10% | 29.29 | 30.95 | 769929 | 233231.56 | 17.10% | 4.00 |
| 2025-12-24 | 25.31 | 30.24 | 5.04 | 20.00% | 25.30 | 30.24 | 632319 | 182996.84 | 14.04% | 0.00 |
| 2025-12-23 | 25.06 | 25.20 | -0.11 | -0.43% | 24.03 | 26.18 | 329789 | 82828.23 | 7.32% | 10.00 |
| 2025-12-22 | 25.00 | 25.31 | 0.31 | 1.24% | 24.68 | 25.99 | 276832 | 70057.73 | 6.15% | 3.00 |
| 2025-12-19 | 27.41 | 25.00 | -2.10 | -7.75% | 24.79 | 27.93 | 563016 | 146057.09 | 12.50% | 22.00 |
| 2025-12-18 | 27.44 | 27.10 | -0.76 | -2.73% | 26.76 | 28.19 | 411654 | 113195.53 | 9.14% | 4.00 |
| 2025-12-17 | 26.01 | 27.86 | 2.06 | 7.98% | 25.88 | 27.86 | 502532 | 136073.73 | 11.16% | 114.00 |
| 2025-12-16 | 26.85 | 25.80 | -1.27 | -4.69% | 25.12 | 26.85 | 306900 | 79386.64 | 6.82% | 0.00 |
| 2025-12-15 | 25.87 | 27.07 | 0.87 | 3.32% | 25.20 | 27.70 | 418490 | 111946.84 | 9.29% | 8.00 |
| 2025-12-12 | 24.79 | 26.20 | 1.35 | 5.43% | 24.51 | 26.30 | 300608 | 77303.65 | 6.68% | 0.00 |
| 2025-12-11 | 25.71 | 24.85 | -0.84 | -3.27% | 24.80 | 25.74 | 207058 | 51991.25 | 4.60% | 0.00 |
| 2025-12-10 | 26.18 | 25.69 | -0.91 | -3.42% | 25.38 | 26.63 | 236500 | 60787.18 | 5.25% | 25.00 |
| 2025-12-09 | 25.65 | 26.60 | 0.95 | 3.70% | 25.63 | 27.58 | 379411 | 101508.39 | 8.43% | 2.00 |
| 2025-12-08 | 26.02 | 25.65 | -0.12 | -0.47% | 25.15 | 26.31 | 341268 | 87505.31 | 7.58% | 0.00 |
| 2025-12-05 | 25.11 | 25.77 | 0.34 | 1.34% | 24.88 | 26.14 | 323561 | 82849.72 | 7.19% | 16.00 |
| 2025-12-04 | 27.43 | 25.43 | -1.98 | -7.22% | 25.12 | 27.80 | 512922 | 133871.47 | 11.39% | 3.00 |
| 2025-12-03 | 26.30 | 27.41 | 1.54 | 5.95% | 25.80 | 28.85 | 738070 | 204064.84 | 16.39% | 35.00 |
| 2025-12-02 | 25.12 | 25.87 | -0.09 | -0.35% | 24.80 | 25.97 | 319083 | 81039.11 | 7.09% | 35.00 |
| 2025-12-01 | 26.03 | 25.96 | 0.19 | 0.74% | 25.25 | 26.70 | 407894 | 105346.99 | 9.06% | 32.00 |
| 2025-11-28 | 25.35 | 25.77 | 1.84 | 7.69% | 25.30 | 27.20 | 500658 | 130458.19 | 11.12% | 5004.00 |
| 2025-11-27 | 24.05 | 23.93 | -0.66 | -2.68% | 23.90 | 25.10 | 283764 | 69171.23 | 6.30% | 0.00 |
| 2025-11-26 | 24.38 | 24.59 | 0.16 | 0.65% | 23.80 | 25.47 | 445466 | 110188.52 | 9.89% | 0.00 |
| 2025-11-25 | 24.01 | 24.43 | 1.92 | 8.53% | 23.03 | 25.45 | 480925 | 117448.28 | 10.68% | 0.00 |
| 2025-11-24 | 20.88 | 22.51 | 1.69 | 8.12% | 20.88 | 23.53 | 303947 | 68054.81 | 6.75% | 4.00 |
新雷能(300593)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。
