| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 21.59 | 20.82 | -1.46 | -6.55% | 20.50 | 22.00 | 210658 | 44435.48 | 4.68% | 0.00 |
| 2025-11-20 | 23.35 | 22.28 | -0.18 | -0.80% | 22.00 | 23.90 | 167267 | 37851.69 | 3.71% | 0.00 |
| 2025-11-19 | 22.87 | 22.46 | -0.43 | -1.88% | 22.36 | 22.89 | 110791 | 24984.43 | 2.46% | 0.00 |
| 2025-11-18 | 23.05 | 22.89 | -0.21 | -0.91% | 22.61 | 23.33 | 130434 | 29841.54 | 2.90% | 0.00 |
| 2025-11-17 | 23.33 | 23.10 | -0.08 | -0.35% | 22.99 | 23.79 | 128250 | 29870.46 | 2.85% | 0.00 |
| 2025-11-14 | 23.75 | 23.18 | -0.73 | -3.05% | 23.14 | 23.93 | 142170 | 33340.27 | 3.16% | 0.00 |
| 2025-11-13 | 24.20 | 23.91 | -0.44 | -1.81% | 23.61 | 24.50 | 203070 | 48777.39 | 4.51% | 0.00 |
| 2025-11-12 | 24.30 | 24.35 | -0.25 | -1.02% | 23.71 | 24.75 | 203734 | 49229.89 | 4.52% | 2.00 |
| 2025-11-11 | 25.40 | 24.60 | -0.74 | -2.92% | 24.30 | 26.70 | 298670 | 75250.48 | 6.63% | 21.00 |
| 2025-11-10 | 25.30 | 25.34 | -0.08 | -0.31% | 24.26 | 25.75 | 295355 | 73287.99 | 6.56% | 4.00 |
| 2025-11-07 | 25.28 | 25.42 | -0.34 | -1.32% | 24.89 | 26.50 | 236203 | 60536.18 | 5.25% | 0.00 |
| 2025-11-06 | 24.97 | 25.76 | 0.79 | 3.16% | 24.23 | 26.24 | 345924 | 87394.38 | 7.68% | 46.00 |
| 2025-11-05 | 25.36 | 24.97 | -0.77 | -2.99% | 24.61 | 25.75 | 242075 | 60520.25 | 5.38% | 0.00 |
| 2025-11-04 | 25.38 | 25.74 | 0.23 | 0.90% | 25.00 | 26.31 | 314130 | 80369.26 | 6.98% | 1.00 |
| 2025-11-03 | 25.80 | 25.51 | -0.74 | -2.82% | 24.77 | 25.98 | 284611 | 72105.02 | 6.32% | 0.00 |
| 2025-10-31 | 27.25 | 26.25 | -0.98 | -3.60% | 25.86 | 27.78 | 386875 | 102730.88 | 8.59% | 0.00 |
| 2025-10-30 | 25.40 | 27.23 | 2.91 | 11.97% | 25.00 | 27.89 | 642462 | 172652.33 | 14.27% | 13.00 |
| 2025-10-29 | 23.25 | 24.32 | 1.02 | 4.38% | 23.16 | 25.12 | 419219 | 101830.53 | 9.31% | 0.00 |
| 2025-10-28 | 23.37 | 23.30 | -0.50 | -2.10% | 22.76 | 23.58 | 397323 | 91956.10 | 8.82% | 0.00 |
| 2025-10-27 | 20.60 | 23.80 | 3.57 | 17.65% | 19.87 | 24.00 | 569479 | 126043.06 | 12.65% | 41.00 |
| 2025-10-24 | 19.96 | 20.23 | 0.30 | 1.51% | 19.86 | 20.68 | 202466 | 41083.31 | 4.50% | 1.00 |
| 2025-10-23 | 19.58 | 19.93 | 0.07 | 0.35% | 19.22 | 19.96 | 167041 | 32782.48 | 3.71% | 2.00 |
| 2025-10-22 | 19.68 | 19.86 | 0.07 | 0.35% | 19.00 | 19.88 | 183786 | 35856.25 | 4.08% | 19.00 |
| 2025-10-21 | 19.47 | 19.79 | 0.38 | 1.96% | 19.36 | 19.95 | 157542 | 31012.10 | 3.50% | 2.00 |
| 2025-10-20 | 19.06 | 19.41 | 0.77 | 4.13% | 18.81 | 19.64 | 160392 | 31045.99 | 3.56% | 0.00 |
| 2025-10-17 | 20.10 | 18.64 | -1.63 | -8.04% | 18.58 | 20.21 | 239403 | 45901.32 | 5.32% | 0.00 |
| 2025-10-16 | 20.41 | 20.27 | -0.10 | -0.49% | 20.17 | 20.88 | 235802 | 48442.23 | 5.24% | 0.00 |
| 2025-10-15 | 19.40 | 20.37 | 0.97 | 5.00% | 19.07 | 20.60 | 299072 | 60003.39 | 6.64% | 0.00 |
| 2025-10-14 | 20.62 | 19.40 | -0.86 | -4.24% | 19.28 | 20.70 | 213844 | 42455.90 | 4.75% | 0.00 |
| 2025-10-13 | 19.16 | 20.26 | -0.37 | -1.79% | 19.00 | 20.88 | 315015 | 63250.00 | 7.00% | 0.00 |
| 2025-10-10 | 21.65 | 20.63 | -1.07 | -4.93% | 20.47 | 21.65 | 316842 | 66325.34 | 7.04% | 5.00 |
| 2025-10-09 | 21.90 | 21.70 | -0.74 | -3.30% | 20.91 | 22.34 | 751332 | 162671.61 | 16.69% | 12.00 |
| 2025-09-30 | 21.01 | 22.44 | 3.74 | 20.00% | 20.65 | 22.44 | 371255 | 81462.98 | 8.25% | 5.00 |
| 2025-09-29 | 17.11 | 18.70 | 1.79 | 10.59% | 17.00 | 19.10 | 479230 | 87658.14 | 10.64% | 0.00 |
| 2025-09-26 | 18.00 | 16.91 | -1.16 | -6.42% | 16.84 | 18.30 | 255196 | 44387.57 | 5.67% | 0.00 |
| 2025-09-25 | 18.01 | 18.07 | -0.02 | -0.11% | 17.90 | 18.33 | 180273 | 32630.25 | 4.00% | 0.00 |
| 2025-09-24 | 17.89 | 18.09 | 0.05 | 0.28% | 17.45 | 18.17 | 133750 | 23948.79 | 2.97% | 0.00 |
| 2025-09-23 | 18.51 | 18.04 | -0.49 | -2.64% | 17.35 | 19.08 | 257669 | 46259.07 | 5.72% | 0.00 |
| 2025-09-22 | 18.70 | 18.53 | -0.42 | -2.22% | 18.17 | 19.15 | 292769 | 54396.06 | 6.50% | 0.00 |
| 2025-09-19 | 18.29 | 18.95 | 0.40 | 2.16% | 18.29 | 19.35 | 328959 | 62593.96 | 7.31% | 0.00 |
| 2025-09-18 | 18.43 | 18.55 | 0.19 | 1.03% | 18.20 | 19.35 | 341159 | 64506.75 | 7.58% | 1.00 |
| 2025-09-17 | 18.52 | 18.36 | -0.32 | -1.71% | 17.94 | 18.91 | 224633 | 41138.73 | 4.99% | 0.00 |
| 2025-09-16 | 18.30 | 18.68 | 0.31 | 1.69% | 18.00 | 18.87 | 184324 | 34058.80 | 4.09% | 0.00 |
| 2025-09-15 | 18.36 | 18.37 | 0.03 | 0.16% | 18.00 | 18.95 | 198783 | 36527.96 | 4.41% | 0.00 |
| 2025-09-12 | 18.15 | 18.34 | 0.04 | 0.22% | 17.90 | 18.97 | 213141 | 39517.78 | 4.73% | 6.00 |
| 2025-09-11 | 16.84 | 18.30 | 1.36 | 8.03% | 16.74 | 18.58 | 320677 | 57385.03 | 7.12% | 0.00 |
| 2025-09-10 | 17.09 | 16.94 | 0.00 | 0.00% | 16.74 | 17.31 | 165452 | 28081.62 | 3.67% | 0.00 |
| 2025-09-09 | 17.58 | 16.94 | -0.67 | -3.80% | 16.88 | 17.69 | 208600 | 35968.65 | 4.63% | 0.00 |
| 2025-09-08 | 18.30 | 17.61 | -0.84 | -4.55% | 17.39 | 18.39 | 260283 | 45985.18 | 5.78% | 0.00 |
| 2025-09-05 | 17.31 | 18.45 | 1.18 | 6.83% | 17.26 | 18.58 | 323930 | 58231.92 | 7.19% | 0.00 |
| 2025-09-04 | 18.49 | 17.27 | -0.99 | -5.42% | 16.82 | 18.70 | 367377 | 65039.88 | 8.16% | 0.00 |
| 2025-09-03 | 18.62 | 18.26 | -0.55 | -2.92% | 18.07 | 18.96 | 336193 | 61995.80 | 7.47% | 12.00 |
| 2025-09-02 | 21.71 | 18.81 | -2.76 | -12.80% | 18.28 | 21.90 | 667005 | 130147.33 | 14.81% | 0.00 |
| 2025-09-01 | 21.46 | 21.57 | 1.57 | 7.85% | 21.01 | 22.72 | 675392 | 147818.84 | 15.00% | 0.00 |
| 2025-08-29 | 19.10 | 20.00 | 0.94 | 4.93% | 18.65 | 20.20 | 409549 | 80127.52 | 9.10% | 0.00 |
| 2025-08-28 | 19.11 | 19.06 | -0.24 | -1.24% | 18.45 | 19.88 | 344443 | 65689.23 | 7.65% | 0.00 |
| 2025-08-27 | 18.46 | 19.30 | 0.84 | 4.55% | 18.37 | 21.20 | 524922 | 105138.11 | 11.66% | 0.00 |
| 2025-08-26 | 19.20 | 18.46 | -0.49 | -2.59% | 18.40 | 19.20 | 203775 | 38042.29 | 4.53% | 0.00 |
| 2025-08-25 | 19.72 | 18.95 | -0.89 | -4.49% | 18.71 | 19.84 | 304185 | 58067.32 | 6.76% | 0.00 |
| 2025-08-22 | 19.20 | 19.84 | 0.62 | 3.23% | 19.08 | 20.08 | 257873 | 50660.40 | 5.73% | 0.00 |
| 2025-08-21 | 20.10 | 19.22 | -0.78 | -3.90% | 19.01 | 20.17 | 227867 | 44140.60 | 5.06% | 0.00 |
| 2025-08-20 | 19.73 | 20.00 | -0.28 | -1.38% | 19.12 | 20.18 | 336295 | 66165.99 | 7.47% | 0.00 |
| 2025-08-19 | 19.29 | 20.28 | 0.30 | 1.50% | 18.35 | 20.53 | 421156 | 83387.11 | 9.35% | 0.00 |
| 2025-08-18 | 20.54 | 19.98 | 0.10 | 0.50% | 19.88 | 21.27 | 516324 | 106175.48 | 11.47% | 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。
