| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 19.89 | 20.47 | 0.29 | 1.44% | 19.81 | 20.69 | 21845 | 4444.28 | 1.18% | 0.00 |
| 2026-03-26 | 20.64 | 20.18 | -0.31 | -1.51% | 20.06 | 20.70 | 30947 | 6293.88 | 1.67% | 0.00 |
| 2026-03-25 | 20.73 | 20.49 | -0.12 | -0.58% | 20.31 | 21.04 | 37408 | 7713.28 | 2.02% | 0.00 |
| 2026-03-24 | 20.45 | 20.61 | 0.59 | 2.95% | 19.74 | 20.65 | 51074 | 10325.39 | 2.75% | 0.00 |
| 2026-03-23 | 20.94 | 20.02 | -1.66 | -7.66% | 19.80 | 21.68 | 68219 | 14084.78 | 3.68% | 0.00 |
| 2026-03-20 | 23.17 | 21.68 | -1.22 | -5.33% | 21.62 | 23.26 | 51150 | 11408.57 | 2.76% | 0.00 |
| 2026-03-19 | 23.40 | 22.90 | -0.61 | -2.59% | 22.74 | 23.40 | 34689 | 7979.12 | 1.87% | 0.00 |
| 2026-03-18 | 23.30 | 23.51 | 0.13 | 0.56% | 23.20 | 23.83 | 52468 | 12318.13 | 2.83% | 0.00 |
| 2026-03-17 | 25.40 | 23.38 | -2.27 | -8.85% | 23.28 | 25.50 | 80598 | 19398.87 | 4.34% | 0.00 |
| 2026-03-16 | 26.01 | 25.65 | -0.55 | -2.10% | 24.22 | 26.50 | 89396 | 22217.62 | 4.82% | 28.00 |
| 2026-03-13 | 25.74 | 26.20 | 0.23 | 0.89% | 25.55 | 28.17 | 120211 | 32293.87 | 6.48% | 0.00 |
| 2026-03-12 | 26.22 | 25.97 | -0.31 | -1.18% | 25.66 | 26.86 | 49279 | 12892.88 | 2.66% | 0.00 |
| 2026-03-11 | 25.80 | 26.28 | 0.49 | 1.90% | 25.54 | 27.05 | 82935 | 21824.42 | 4.47% | 0.00 |
| 2026-03-10 | 24.90 | 25.79 | 0.49 | 1.94% | 24.90 | 26.14 | 59968 | 15453.97 | 3.23% | 0.00 |
| 2026-03-09 | 24.84 | 25.30 | 0.21 | 0.84% | 24.18 | 25.47 | 72613 | 18059.22 | 3.91% | 0.00 |
| 2026-03-06 | 25.52 | 25.09 | -0.87 | -3.35% | 24.80 | 25.90 | 80400 | 20254.41 | 4.33% | 0.00 |
| 2026-03-05 | 25.85 | 25.96 | 0.11 | 0.43% | 25.41 | 27.05 | 99949 | 26098.84 | 5.39% | 0.00 |
| 2026-03-04 | 25.50 | 25.85 | -0.11 | -0.42% | 24.81 | 26.66 | 97898 | 25203.41 | 5.28% | 0.00 |
| 2026-03-03 | 26.90 | 25.96 | -0.72 | -2.70% | 25.50 | 27.50 | 122388 | 32226.74 | 6.60% | 43.00 |
| 2026-03-02 | 28.14 | 26.68 | -1.32 | -4.71% | 26.30 | 28.50 | 97106 | 26151.83 | 5.23% | 0.00 |
| 2026-02-27 | 25.65 | 28.00 | 2.22 | 8.61% | 25.28 | 28.50 | 136986 | 37386.59 | 7.38% | 0.00 |
| 2026-02-26 | 24.97 | 25.78 | 0.80 | 3.20% | 24.42 | 25.88 | 85385 | 21643.84 | 4.60% | 0.00 |
| 2026-02-25 | 25.51 | 24.98 | -0.59 | -2.31% | 24.72 | 26.58 | 76497 | 19315.01 | 4.12% | 0.00 |
| 2026-02-24 | 23.87 | 25.57 | 1.93 | 8.16% | 23.87 | 26.23 | 100621 | 25594.73 | 5.42% | 0.00 |
| 2026-02-13 | 24.48 | 23.64 | -0.85 | -3.47% | 23.60 | 24.86 | 53570 | 12861.70 | 2.89% | 0.00 |
| 2026-02-12 | 24.85 | 24.49 | -0.32 | -1.29% | 24.00 | 25.19 | 77969 | 19196.98 | 4.20% | 0.00 |
| 2026-02-11 | 25.45 | 24.81 | -1.11 | -4.28% | 24.73 | 26.10 | 102131 | 25767.18 | 5.51% | 0.00 |
| 2026-02-10 | 24.65 | 25.92 | 0.98 | 3.93% | 24.15 | 27.71 | 212026 | 55605.52 | 11.43% | 0.00 |
| 2026-02-09 | 23.98 | 24.94 | 1.70 | 7.31% | 23.96 | 25.72 | 148193 | 36985.23 | 7.99% | 6.00 |
| 2026-02-06 | 22.90 | 23.24 | 0.14 | 0.61% | 22.70 | 23.88 | 141068 | 32894.29 | 7.60% | 0.00 |
| 2026-02-05 | 24.21 | 23.10 | -2.00 | -7.97% | 22.94 | 24.85 | 186011 | 43510.62 | 10.03% | 0.00 |
| 2026-02-04 | 20.90 | 25.10 | 4.18 | 19.98% | 20.70 | 25.10 | 150435 | 35716.96 | 8.11% | 0.00 |
| 2026-02-03 | 20.84 | 20.92 | 0.24 | 1.16% | 20.42 | 21.09 | 30433 | 6334.13 | 1.64% | 47.00 |
| 2026-02-02 | 20.74 | 20.68 | -0.21 | -1.01% | 20.62 | 21.59 | 48903 | 10269.93 | 2.64% | 0.00 |
| 2026-01-30 | 19.90 | 20.89 | 1.09 | 5.51% | 19.52 | 21.26 | 61306 | 12517.58 | 3.30% | 0.00 |
| 2026-01-29 | 20.30 | 19.80 | -0.66 | -3.23% | 19.71 | 20.44 | 40921 | 8194.69 | 2.21% | 0.00 |
| 2026-01-28 | 21.06 | 20.46 | -0.74 | -3.49% | 20.42 | 21.30 | 46139 | 9579.89 | 2.49% | 0.00 |
| 2026-01-27 | 20.59 | 21.20 | 0.72 | 3.52% | 20.34 | 21.85 | 68081 | 14358.82 | 3.67% | 0.00 |
| 2026-01-26 | 20.69 | 20.48 | -0.22 | -1.06% | 20.25 | 20.80 | 34754 | 7114.44 | 1.87% | 0.00 |
| 2026-01-23 | 20.76 | 20.70 | 0.05 | 0.24% | 20.42 | 20.84 | 40867 | 8418.02 | 2.20% | 0.00 |
| 2026-01-22 | 19.52 | 20.65 | 1.09 | 5.57% | 19.40 | 20.95 | 76852 | 15588.23 | 4.14% | 0.00 |
| 2026-01-21 | 19.13 | 19.56 | 0.34 | 1.77% | 19.00 | 19.56 | 28105 | 5432.16 | 1.51% | 0.00 |
| 2026-01-20 | 19.49 | 19.22 | -0.27 | -1.39% | 19.10 | 19.57 | 28486 | 5503.35 | 1.54% | 0.00 |
| 2026-01-19 | 18.93 | 19.49 | 0.56 | 2.96% | 18.85 | 19.60 | 37596 | 7280.25 | 2.03% | 0.00 |
| 2026-01-16 | 19.13 | 18.93 | -0.23 | -1.20% | 18.70 | 19.16 | 29964 | 5667.95 | 1.62% | 0.00 |
| 2026-01-15 | 18.77 | 19.16 | 0.23 | 1.22% | 18.67 | 19.56 | 41852 | 8002.19 | 2.26% | 0.00 |
| 2026-01-14 | 18.69 | 18.93 | 0.24 | 1.28% | 18.62 | 19.38 | 49888 | 9506.63 | 2.69% | 0.00 |
| 2026-01-13 | 19.04 | 18.69 | -0.34 | -1.79% | 18.59 | 19.09 | 27993 | 5262.59 | 1.51% | 0.00 |
| 2026-01-12 | 18.76 | 19.03 | 0.29 | 1.55% | 18.62 | 19.10 | 34098 | 6431.41 | 1.84% | 0.00 |
| 2026-01-09 | 18.84 | 18.74 | -0.11 | -0.58% | 18.55 | 18.93 | 28190 | 5279.98 | 1.52% | 0.00 |
| 2026-01-08 | 18.50 | 18.85 | 0.29 | 1.56% | 18.42 | 19.03 | 30271 | 5690.60 | 1.63% | 0.00 |
| 2026-01-07 | 18.44 | 18.56 | 0.02 | 0.11% | 18.31 | 18.63 | 24689 | 4563.40 | 1.33% | 0.00 |
| 2026-01-06 | 18.37 | 18.54 | 0.12 | 0.65% | 18.36 | 18.71 | 23345 | 4325.12 | 1.26% | 0.00 |
| 2026-01-05 | 18.39 | 18.42 | 0.07 | 0.38% | 18.10 | 18.46 | 24175 | 4432.99 | 1.30% | 0.00 |
| 2025-12-31 | 18.51 | 18.35 | -0.19 | -1.02% | 18.19 | 18.63 | 18336 | 3361.75 | 0.99% | 0.00 |
| 2025-12-30 | 18.96 | 18.54 | -0.53 | -2.78% | 18.45 | 18.98 | 27114 | 5066.82 | 1.46% | 0.00 |
| 2025-12-29 | 19.11 | 19.07 | 0.18 | 0.95% | 18.80 | 19.66 | 28042 | 5367.02 | 1.51% | 0.00 |
| 2025-12-26 | 18.68 | 18.89 | 0.19 | 1.02% | 18.68 | 19.85 | 31329 | 5982.57 | 1.69% | 0.00 |
| 2025-12-25 | 18.15 | 18.70 | 0.64 | 3.54% | 17.97 | 18.82 | 29365 | 5442.64 | 1.58% | 0.00 |
| 2025-12-24 | 17.76 | 18.06 | 0.29 | 1.63% | 17.68 | 18.15 | 14542 | 2619.44 | 0.78% | 0.00 |
| 2025-12-23 | 17.98 | 17.77 | -0.25 | -1.39% | 17.70 | 18.02 | 15605 | 2779.90 | 0.84% | 0.00 |
| 2025-12-22 | 18.19 | 18.02 | -0.10 | -0.55% | 18.00 | 18.30 | 15965 | 2890.10 | 0.86% | 0.00 |
| 2025-12-19 | 17.86 | 18.12 | 0.29 | 1.63% | 17.86 | 18.27 | 16086 | 2910.40 | 0.87% | 0.00 |
| 2025-12-18 | 17.75 | 17.83 | -0.02 | -0.11% | 17.62 | 17.95 | 15987 | 2853.62 | 0.86% | 0.00 |
| 2025-12-17 | 17.76 | 17.85 | 0.09 | 0.51% | 17.33 | 17.97 | 25140 | 4420.22 | 1.36% | 0.00 |
| 2025-12-16 | 18.26 | 17.76 | -0.68 | -3.69% | 17.68 | 18.43 | 24961 | 4466.73 | 1.35% | 0.00 |
| 2025-12-15 | 18.28 | 18.44 | 0.06 | 0.33% | 18.21 | 19.13 | 39846 | 7424.20 | 2.15% | 0.00 |
| 2025-12-12 | 18.58 | 18.38 | -0.20 | -1.08% | 18.38 | 18.88 | 16676 | 3105.91 | 0.90% | 0.00 |
| 2025-12-11 | 18.82 | 18.58 | -0.24 | -1.28% | 18.55 | 19.13 | 18926 | 3556.08 | 1.02% | 0.00 |
| 2025-12-10 | 19.10 | 18.82 | -0.39 | -2.03% | 18.75 | 19.29 | 20557 | 3894.88 | 1.11% | 0.00 |
| 2025-12-09 | 19.65 | 19.21 | -0.54 | -2.73% | 19.11 | 19.65 | 24167 | 4683.09 | 1.30% | 0.00 |
| 2025-12-08 | 19.92 | 19.75 | -0.07 | -0.35% | 19.66 | 20.00 | 24475 | 4838.66 | 1.32% | 0.00 |
| 2025-12-05 | 19.71 | 19.82 | 0.13 | 0.66% | 19.45 | 19.94 | 17303 | 3414.07 | 0.93% | 0.00 |
| 2025-12-04 | 19.84 | 19.69 | -0.15 | -0.76% | 19.30 | 20.23 | 28829 | 5682.67 | 1.55% | 0.00 |
| 2025-12-03 | 20.06 | 19.84 | -0.38 | -1.88% | 19.72 | 20.44 | 21730 | 4330.36 | 1.17% | 0.00 |
| 2025-12-02 | 20.28 | 20.22 | -0.12 | -0.59% | 19.91 | 20.60 | 21686 | 4381.79 | 1.17% | 0.00 |
| 2025-12-01 | 19.98 | 20.34 | 0.27 | 1.35% | 19.98 | 20.73 | 35573 | 7256.72 | 1.92% | 0.00 |
| 2025-11-28 | 19.25 | 20.07 | 0.87 | 4.53% | 19.13 | 20.29 | 45368 | 9028.55 | 2.45% | 0.00 |
| 2025-11-27 | 19.01 | 19.20 | 0.23 | 1.21% | 18.65 | 19.44 | 16687 | 3196.52 | 0.90% | 0.00 |
| 2025-11-26 | 19.20 | 18.97 | -0.16 | -0.84% | 18.90 | 19.58 | 19536 | 3747.47 | 1.05% | 0.00 |
致远新能(300985)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。
