| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.36 | 14.21 | -0.20 | -1.39% | 14.14 | 14.57 | 78551 | 11247.76 | 1.74% | 0.00 |
| 2025-04-01 | 14.17 | 14.41 | 0.24 | 1.69% | 14.17 | 14.75 | 107412 | 15514.96 | 2.39% | 0.00 |
| 2025-03-31 | 14.47 | 14.17 | -0.42 | -2.88% | 13.90 | 14.50 | 116460 | 16444.54 | 2.59% | 15.00 |
| 2025-03-28 | 14.61 | 14.59 | -0.01 | -0.07% | 14.47 | 15.12 | 72749 | 10722.01 | 1.62% | 0.00 |
| 2025-03-27 | 14.85 | 14.60 | -0.30 | -2.01% | 14.47 | 15.00 | 85465 | 12542.53 | 1.90% | 0.00 |
| 2025-03-26 | 14.87 | 14.90 | -0.15 | -1.00% | 14.75 | 15.28 | 96627 | 14499.81 | 2.15% | 0.00 |
| 2025-03-25 | 14.69 | 15.05 | 0.34 | 2.31% | 14.61 | 15.65 | 195381 | 29789.71 | 4.34% | 0.00 |
| 2025-03-24 | 15.20 | 14.71 | -0.62 | -4.04% | 14.30 | 15.38 | 184376 | 27269.08 | 4.09% | 0.00 |
| 2025-03-21 | 15.49 | 15.33 | -0.24 | -1.54% | 15.20 | 15.80 | 128829 | 19849.84 | 2.86% | 0.00 |
| 2025-03-20 | 15.41 | 15.57 | 0.11 | 0.71% | 15.24 | 15.92 | 153854 | 24123.92 | 3.42% | 0.00 |
| 2025-03-19 | 15.50 | 15.46 | 0.05 | 0.32% | 15.01 | 15.74 | 154898 | 23826.31 | 3.44% | 0.00 |
| 2025-03-18 | 15.90 | 15.41 | -0.36 | -2.28% | 15.37 | 16.35 | 195232 | 30767.04 | 4.34% | 30.00 |
| 2025-03-17 | 15.88 | 15.77 | -0.23 | -1.44% | 15.48 | 16.00 | 153728 | 24243.52 | 3.41% | 0.00 |
| 2025-03-14 | 16.46 | 16.00 | -0.49 | -2.97% | 15.45 | 16.49 | 264544 | 41826.68 | 5.88% | 0.00 |
| 2025-03-13 | 16.02 | 16.49 | 0.25 | 1.54% | 15.80 | 16.72 | 264036 | 42959.00 | 5.86% | 12.00 |
| 2025-03-12 | 16.45 | 16.24 | -0.16 | -0.98% | 16.05 | 17.25 | 332865 | 54980.78 | 7.39% | 6.00 |
| 2025-03-11 | 15.40 | 16.40 | 0.45 | 2.82% | 15.38 | 16.95 | 327540 | 53597.70 | 7.27% | 2.00 |
| 2025-03-10 | 15.35 | 15.95 | 0.87 | 5.77% | 15.35 | 16.55 | 360834 | 57961.10 | 8.01% | 5.00 |
| 2025-03-07 | 14.49 | 15.08 | 0.46 | 3.15% | 14.45 | 15.70 | 399547 | 60818.77 | 8.87% | 0.00 |
| 2025-03-06 | 14.45 | 14.62 | 0.08 | 0.55% | 14.37 | 15.06 | 224244 | 33008.09 | 4.98% | 2.00 |
| 2025-03-05 | 14.69 | 14.54 | -0.03 | -0.21% | 14.33 | 15.15 | 243068 | 35572.76 | 5.40% | 0.00 |
| 2025-03-04 | 13.43 | 14.57 | 1.22 | 9.14% | 13.27 | 14.77 | 409759 | 58716.44 | 9.10% | 5.00 |
| 2025-03-03 | 12.93 | 13.35 | 0.22 | 1.68% | 12.76 | 13.97 | 238479 | 32074.57 | 5.30% | 0.00 |
| 2025-02-28 | 13.80 | 13.13 | -0.78 | -5.61% | 13.08 | 13.87 | 259223 | 34481.08 | 5.76% | 0.00 |
| 2025-02-27 | 14.39 | 13.91 | -0.47 | -3.27% | 13.63 | 14.66 | 267298 | 37325.64 | 5.94% | 0.00 |
| 2025-02-26 | 13.96 | 14.38 | 0.58 | 4.20% | 13.50 | 14.83 | 376092 | 53455.66 | 8.35% | 3.00 |
| 2025-02-25 | 13.51 | 13.80 | -0.23 | -1.64% | 13.50 | 14.23 | 317006 | 44089.94 | 7.04% | 1.00 |
| 2025-02-24 | 13.86 | 14.03 | -0.37 | -2.57% | 13.45 | 14.39 | 529147 | 73796.00 | 11.75% | 0.00 |
| 2025-02-21 | 13.40 | 14.40 | 1.53 | 11.89% | 12.66 | 15.33 | 814048 | 113000.95 | 18.08% | 0.00 |
| 2025-02-20 | 12.40 | 12.87 | 0.27 | 2.14% | 12.05 | 12.91 | 567903 | 71151.70 | 12.61% | 10.00 |
| 2025-02-19 | 10.80 | 12.60 | 2.01 | 18.98% | 10.80 | 12.68 | 675088 | 80850.18 | 14.99% | 106.00 |
| 2025-02-18 | 10.80 | 10.59 | -0.15 | -1.40% | 10.51 | 11.21 | 180720 | 19720.55 | 4.01% | 0.00 |
| 2025-02-17 | 10.68 | 10.74 | 0.06 | 0.56% | 10.66 | 10.86 | 108167 | 11640.81 | 2.40% | 0.00 |
| 2025-02-14 | 10.71 | 10.68 | -0.06 | -0.56% | 10.57 | 10.85 | 75364 | 8046.64 | 1.67% | 0.00 |
| 2025-02-13 | 10.89 | 10.74 | -0.16 | -1.47% | 10.68 | 10.94 | 81744 | 8821.30 | 1.82% | 0.00 |
| 2025-02-12 | 10.72 | 10.90 | 0.17 | 1.58% | 10.68 | 10.93 | 83496 | 9047.35 | 1.85% | 0.00 |
| 2025-02-11 | 10.87 | 10.73 | -0.16 | -1.47% | 10.60 | 10.87 | 79306 | 8493.02 | 1.76% | 0.00 |
| 2025-02-10 | 10.72 | 10.89 | 0.21 | 1.97% | 10.54 | 11.07 | 154062 | 16706.58 | 3.42% | 10.00 |
| 2025-02-07 | 10.63 | 10.68 | 0.06 | 0.56% | 10.49 | 10.83 | 112662 | 12035.81 | 2.50% | 0.00 |
| 2025-02-06 | 10.03 | 10.62 | 0.54 | 5.36% | 9.90 | 10.64 | 133090 | 13814.96 | 2.96% | 49.00 |
| 2025-02-05 | 10.07 | 10.08 | 0.07 | 0.70% | 10.00 | 10.25 | 85915 | 8689.61 | 1.91% | 0.00 |
| 2025-01-27 | 10.45 | 10.01 | -0.40 | -3.84% | 9.98 | 10.52 | 88216 | 8960.13 | 1.96% | 10.00 |
| 2025-01-24 | 10.31 | 10.41 | 0.11 | 1.07% | 10.18 | 10.45 | 95119 | 9834.74 | 2.11% | 0.00 |
| 2025-01-23 | 10.65 | 10.30 | -0.17 | -1.62% | 10.28 | 10.77 | 96222 | 10144.51 | 2.14% | 0.00 |
| 2025-01-22 | 10.42 | 10.47 | -0.02 | -0.19% | 10.31 | 10.65 | 101484 | 10605.65 | 2.25% | 0.00 |
| 2025-01-21 | 10.75 | 10.49 | -0.23 | -2.15% | 10.36 | 10.82 | 125230 | 13190.67 | 2.78% | 0.00 |
| 2025-01-20 | 10.77 | 10.72 | -0.15 | -1.38% | 10.54 | 11.00 | 197745 | 21201.87 | 4.39% | 0.00 |
| 2025-01-17 | 10.72 | 10.87 | 0.05 | 0.46% | 10.53 | 11.05 | 182596 | 19817.80 | 4.06% | 0.00 |
| 2025-01-16 | 10.62 | 10.82 | 0.26 | 2.46% | 10.46 | 10.88 | 117258 | 12547.88 | 2.60% | 10000.00 |
| 2025-01-15 | 10.70 | 10.56 | -0.26 | -2.40% | 10.53 | 10.90 | 82819 | 8802.54 | 1.84% | 0.00 |
| 2025-01-14 | 10.33 | 10.82 | 0.57 | 5.56% | 10.17 | 10.84 | 94559 | 10003.60 | 2.10% | 10000.00 |
| 2025-01-13 | 10.18 | 10.25 | 0.01 | 0.10% | 9.91 | 10.37 | 77464 | 7878.36 | 1.72% | 0.00 |
| 2025-01-10 | 10.66 | 10.24 | -0.47 | -4.39% | 10.23 | 10.99 | 126782 | 13519.30 | 2.82% | 0.00 |
| 2025-01-09 | 10.49 | 10.71 | 0.22 | 2.10% | 10.35 | 10.93 | 89663 | 9619.53 | 1.99% | 10000.00 |
| 2025-01-08 | 10.75 | 10.49 | -0.27 | -2.51% | 10.16 | 10.76 | 104552 | 10949.89 | 2.32% | 0.00 |
| 2025-01-07 | 10.26 | 10.76 | 0.49 | 4.77% | 10.20 | 10.76 | 93729 | 9879.06 | 2.08% | 5.00 |
| 2025-01-06 | 10.14 | 10.27 | 0.03 | 0.29% | 9.98 | 10.46 | 80502 | 8249.07 | 1.79% | 0.00 |
| 2025-01-03 | 10.84 | 10.24 | -0.57 | -5.27% | 10.20 | 10.87 | 124330 | 13119.10 | 2.76% | 0.00 |
| 2025-01-02 | 11.48 | 10.81 | -0.39 | -3.48% | 10.67 | 11.48 | 108889 | 12080.03 | 2.42% | 0.00 |
| 2024-12-31 | 11.77 | 11.20 | -0.55 | -4.68% | 11.18 | 11.83 | 123684 | 14090.62 | 2.75% | 0.00 |
| 2024-12-30 | 11.87 | 11.75 | -0.21 | -1.76% | 11.55 | 12.00 | 89823 | 10606.41 | 1.99% | 0.00 |
| 2024-12-27 | 12.33 | 11.96 | -0.31 | -2.53% | 11.84 | 12.50 | 148874 | 18034.68 | 3.31% | 0.00 |
| 2024-12-26 | 11.66 | 12.27 | 0.43 | 3.63% | 11.62 | 12.65 | 193374 | 23752.87 | 4.29% | 0.00 |
| 2024-12-25 | 11.57 | 11.84 | 0.22 | 1.89% | 11.26 | 11.88 | 118553 | 13674.02 | 2.63% | 0.00 |
| 2024-12-24 | 11.61 | 11.62 | 0.07 | 0.61% | 11.43 | 11.86 | 80542 | 9373.30 | 1.79% | 0.00 |
| 2024-12-23 | 11.82 | 11.55 | -0.30 | -2.53% | 11.51 | 11.85 | 122848 | 14289.56 | 2.73% | 0.00 |
| 2024-12-20 | 11.77 | 11.85 | 0.08 | 0.68% | 11.69 | 12.07 | 81257 | 9650.69 | 1.80% | 0.00 |
| 2024-12-19 | 11.60 | 11.77 | 0.05 | 0.43% | 11.48 | 11.81 | 80203 | 9334.78 | 1.78% | 0.00 |
| 2024-12-18 | 11.86 | 11.72 | -0.03 | -0.26% | 11.55 | 12.04 | 92483 | 10900.60 | 2.05% | 0.00 |
| 2024-12-17 | 12.23 | 11.75 | -0.56 | -4.55% | 11.71 | 12.34 | 110618 | 13208.19 | 2.46% | 0.00 |
| 2024-12-16 | 12.60 | 12.31 | -0.44 | -3.45% | 12.20 | 12.60 | 122056 | 15084.54 | 2.71% | 0.00 |
| 2024-12-13 | 13.28 | 12.75 | -0.53 | -3.99% | 12.55 | 13.28 | 232412 | 29670.38 | 5.16% | 0.00 |
| 2024-12-12 | 12.88 | 13.28 | 0.57 | 4.48% | 12.76 | 14.33 | 255659 | 34186.80 | 5.68% | 0.00 |
| 2024-12-11 | 12.43 | 12.71 | 0.30 | 2.42% | 12.43 | 12.85 | 142762 | 18052.62 | 3.17% | 0.00 |
| 2024-12-10 | 12.70 | 12.41 | 0.12 | 0.98% | 12.37 | 12.79 | 131012 | 16448.99 | 2.91% | 0.00 |
| 2024-12-09 | 12.44 | 12.29 | -0.19 | -1.52% | 12.12 | 12.47 | 85316 | 10456.80 | 1.89% | 0.00 |
| 2024-12-06 | 12.61 | 12.48 | -0.14 | -1.11% | 12.24 | 12.70 | 106269 | 13236.85 | 2.36% | 0.00 |
| 2024-12-05 | 12.08 | 12.62 | 0.52 | 4.30% | 12.03 | 12.64 | 132096 | 16379.98 | 2.93% | 0.00 |
| 2024-12-04 | 12.38 | 12.10 | -0.27 | -2.18% | 12.00 | 12.45 | 96956 | 11818.76 | 2.15% | 10.00 |
| 2024-12-03 | 12.60 | 12.37 | -0.22 | -1.75% | 12.24 | 12.68 | 110192 | 13657.98 | 2.45% | 0.00 |
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。
