| 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 | 22.87 | 23.18 | -0.24 | -1.02% | 22.83 | 23.77 | 195582 | 45615.84 | 8.95% | 3.00 |
| 2026-03-26 | 22.73 | 23.42 | 0.47 | 2.05% | 22.40 | 23.88 | 298806 | 68730.00 | 13.67% | 0.00 |
| 2026-03-25 | 22.76 | 22.95 | 0.44 | 1.95% | 22.67 | 23.35 | 226523 | 52087.46 | 10.37% | 2.00 |
| 2026-03-24 | 22.42 | 22.51 | 0.66 | 3.02% | 21.62 | 22.83 | 215817 | 48054.55 | 9.88% | 0.00 |
| 2026-03-23 | 22.22 | 21.85 | -0.44 | -1.97% | 21.64 | 23.21 | 250391 | 56326.10 | 11.46% | 0.00 |
| 2026-03-20 | 23.46 | 22.29 | -1.18 | -5.03% | 22.22 | 23.92 | 233682 | 53732.73 | 10.69% | 7.00 |
| 2026-03-19 | 23.60 | 23.47 | -0.79 | -3.26% | 23.25 | 23.92 | 151306 | 35668.85 | 6.92% | 0.00 |
| 2026-03-18 | 24.58 | 24.26 | 0.06 | 0.25% | 23.90 | 24.90 | 208780 | 50708.25 | 9.55% | 27.00 |
| 2026-03-17 | 25.71 | 24.20 | -1.51 | -5.87% | 24.11 | 26.09 | 238410 | 59411.48 | 10.91% | 5.00 |
| 2026-03-16 | 25.74 | 25.71 | 0.47 | 1.86% | 25.19 | 25.95 | 155888 | 39872.93 | 7.13% | 4.00 |
| 2026-03-13 | 27.01 | 25.24 | -2.21 | -8.05% | 25.20 | 27.20 | 285421 | 74052.62 | 13.06% | 2.00 |
| 2026-03-12 | 26.98 | 27.45 | -0.05 | -0.18% | 26.56 | 27.88 | 255526 | 69427.18 | 11.69% | 20.00 |
| 2026-03-11 | 28.28 | 27.50 | -1.37 | -4.75% | 27.12 | 28.52 | 349350 | 96728.94 | 15.99% | 16.00 |
| 2026-03-10 | 28.60 | 28.87 | -0.93 | -3.12% | 27.80 | 29.07 | 453331 | 129236.21 | 20.74% | 29.00 |
| 2026-03-09 | 27.09 | 29.80 | 2.39 | 8.72% | 26.44 | 29.92 | 611858 | 170037.67 | 28.00% | 74.00 |
| 2026-03-06 | 27.04 | 27.41 | 0.71 | 2.66% | 26.76 | 28.87 | 589371 | 164532.33 | 26.97% | 118.00 |
| 2026-03-05 | 27.64 | 26.70 | -0.85 | -3.09% | 26.37 | 29.50 | 673102 | 184852.98 | 30.80% | 19.00 |
| 2026-03-04 | 23.46 | 27.55 | 3.77 | 15.85% | 23.16 | 27.88 | 718895 | 189881.27 | 32.90% | 3.00 |
| 2026-03-03 | 23.42 | 23.78 | 0.07 | 0.30% | 22.50 | 24.88 | 514992 | 122506.75 | 23.57% | 45.00 |
| 2026-03-02 | 22.57 | 23.71 | 0.65 | 2.82% | 22.50 | 24.18 | 406893 | 95418.55 | 18.62% | 25.00 |
| 2026-02-27 | 23.00 | 23.06 | -0.73 | -3.07% | 22.60 | 23.40 | 314994 | 72227.27 | 14.41% | 11.00 |
| 2026-02-26 | 22.45 | 23.79 | 1.15 | 5.08% | 22.29 | 23.86 | 452657 | 105123.27 | 20.71% | 16.00 |
| 2026-02-25 | 22.70 | 22.64 | -0.44 | -1.91% | 22.50 | 22.95 | 296844 | 67335.70 | 13.58% | 11.00 |
| 2026-02-24 | 22.41 | 23.08 | 0.87 | 3.92% | 22.04 | 23.30 | 421516 | 96521.08 | 19.29% | 69.00 |
| 2026-02-13 | 21.81 | 22.21 | 0.03 | 0.14% | 21.38 | 22.68 | 352969 | 77857.42 | 16.15% | 11.00 |
| 2026-02-12 | 20.94 | 22.18 | 1.98 | 9.80% | 20.28 | 23.16 | 542864 | 119373.25 | 24.84% | 5.00 |
| 2026-02-11 | 20.34 | 20.20 | -0.27 | -1.32% | 20.18 | 20.65 | 108516 | 22132.76 | 4.97% | 12.00 |
| 2026-02-10 | 20.77 | 20.47 | -0.50 | -2.38% | 20.30 | 21.15 | 146036 | 30107.22 | 6.68% | 9.00 |
| 2026-02-09 | 21.29 | 20.97 | 0.48 | 2.34% | 20.50 | 21.34 | 198102 | 41276.84 | 9.07% | 0.00 |
| 2026-02-06 | 20.00 | 20.49 | 0.13 | 0.64% | 19.85 | 21.35 | 216974 | 45104.34 | 9.93% | 15.00 |
| 2026-02-05 | 21.80 | 20.36 | -1.73 | -7.83% | 20.33 | 22.00 | 262898 | 54650.66 | 12.03% | 19.00 |
| 2026-02-04 | 21.20 | 22.09 | 0.54 | 2.51% | 21.05 | 22.75 | 396907 | 87526.53 | 18.16% | 0.00 |
| 2026-02-03 | 20.80 | 21.55 | 0.67 | 3.21% | 20.50 | 21.58 | 386402 | 81185.60 | 17.68% | 19.00 |
| 2026-02-02 | 20.23 | 20.88 | 2.05 | 10.89% | 19.90 | 22.05 | 510576 | 107386.91 | 23.36% | 0.00 |
| 2026-01-30 | 18.78 | 18.83 | -0.07 | -0.37% | 18.13 | 18.98 | 120250 | 22348.99 | 5.50% | 0.00 |
| 2026-01-29 | 19.61 | 18.90 | -0.86 | -4.35% | 18.76 | 19.61 | 163083 | 31244.04 | 7.46% | 0.00 |
| 2026-01-28 | 20.18 | 19.76 | -0.42 | -2.08% | 19.68 | 20.49 | 133468 | 26601.36 | 6.11% | 0.00 |
| 2026-01-27 | 20.30 | 20.18 | -0.22 | -1.08% | 19.59 | 20.55 | 169913 | 34020.10 | 7.78% | 5.00 |
| 2026-01-26 | 21.17 | 20.40 | -0.46 | -2.21% | 20.38 | 21.60 | 243333 | 51393.38 | 11.13% | 0.00 |
| 2026-01-23 | 20.32 | 20.86 | 0.40 | 1.96% | 20.26 | 21.17 | 203222 | 42366.79 | 9.30% | 1.00 |
| 2026-01-22 | 20.77 | 20.46 | -0.20 | -0.97% | 20.31 | 21.15 | 183709 | 37725.38 | 8.41% | 0.00 |
| 2026-01-21 | 21.28 | 20.66 | -1.36 | -6.18% | 20.60 | 21.46 | 301431 | 63068.67 | 13.79% | 6.00 |
| 2026-01-20 | 22.00 | 22.02 | -0.35 | -1.56% | 21.35 | 23.00 | 433449 | 95993.22 | 19.83% | 4.00 |
| 2026-01-19 | 20.80 | 22.37 | 1.10 | 5.17% | 20.80 | 22.78 | 398669 | 87778.97 | 18.24% | 33.00 |
| 2026-01-16 | 22.68 | 21.27 | -0.10 | -0.47% | 21.27 | 23.20 | 501865 | 112249.46 | 22.96% | 0.00 |
| 2026-01-15 | 20.60 | 21.37 | 0.29 | 1.38% | 20.02 | 21.85 | 374617 | 78037.80 | 17.14% | 0.00 |
| 2026-01-14 | 21.50 | 21.08 | -0.83 | -3.79% | 21.03 | 22.50 | 545222 | 118521.22 | 24.95% | 0.00 |
| 2026-01-13 | 20.15 | 21.91 | 1.61 | 7.93% | 19.50 | 23.00 | 611675 | 128794.32 | 27.99% | 50.00 |
| 2026-01-12 | 19.97 | 20.30 | 0.26 | 1.30% | 19.71 | 20.45 | 337246 | 67618.80 | 15.43% | 0.00 |
| 2026-01-09 | 19.33 | 20.04 | 0.54 | 2.77% | 19.33 | 20.12 | 348717 | 69095.09 | 15.96% | 0.00 |
| 2026-01-08 | 18.63 | 19.50 | 0.50 | 2.63% | 18.62 | 19.82 | 366648 | 71037.32 | 16.78% | 24.00 |
| 2026-01-07 | 18.01 | 19.00 | 1.06 | 5.91% | 17.96 | 19.86 | 390150 | 74534.93 | 17.85% | 0.00 |
| 2026-01-06 | 17.90 | 17.94 | 0.01 | 0.06% | 17.77 | 18.05 | 149741 | 26845.20 | 6.85% | 0.00 |
| 2026-01-05 | 17.47 | 17.93 | 0.66 | 3.82% | 17.34 | 17.98 | 184532 | 32814.43 | 8.44% | 0.00 |
| 2025-12-31 | 17.90 | 17.27 | -0.73 | -4.06% | 17.27 | 17.99 | 148444 | 25968.46 | 6.79% | 6.00 |
| 2025-12-30 | 17.50 | 18.00 | 0.35 | 1.98% | 17.20 | 18.25 | 198226 | 35140.88 | 9.07% | 0.00 |
| 2025-12-29 | 18.62 | 17.65 | -1.15 | -6.12% | 17.62 | 18.62 | 244408 | 44047.68 | 11.18% | 5.00 |
| 2025-12-26 | 18.95 | 18.80 | -0.34 | -1.78% | 18.50 | 19.29 | 224092 | 42293.23 | 10.25% | 0.00 |
| 2025-12-25 | 18.83 | 19.14 | 0.04 | 0.21% | 18.61 | 19.22 | 221455 | 42006.43 | 10.13% | 25.00 |
| 2025-12-24 | 18.30 | 19.10 | 0.65 | 3.52% | 17.85 | 19.30 | 348455 | 65646.99 | 15.95% | 16.00 |
| 2025-12-23 | 18.50 | 18.45 | -0.14 | -0.75% | 18.00 | 18.70 | 244479 | 44816.23 | 11.19% | 22.00 |
| 2025-12-22 | 18.07 | 18.59 | 0.32 | 1.75% | 17.95 | 18.83 | 227888 | 42114.29 | 10.43% | 48.00 |
| 2025-12-19 | 18.70 | 18.27 | -0.29 | -1.56% | 18.20 | 19.46 | 285186 | 53171.73 | 13.05% | 15.00 |
| 2025-12-18 | 19.40 | 18.56 | -1.03 | -5.26% | 18.55 | 19.47 | 254411 | 47902.70 | 11.64% | 32.00 |
| 2025-12-17 | 18.49 | 19.59 | 1.11 | 6.01% | 17.71 | 20.65 | 375168 | 70961.02 | 17.17% | 4.00 |
| 2025-12-16 | 19.38 | 18.48 | -1.11 | -5.67% | 18.30 | 19.57 | 260714 | 48769.96 | 11.93% | 4.00 |
| 2025-12-15 | 19.99 | 19.59 | -0.16 | -0.81% | 19.49 | 20.36 | 412763 | 82170.44 | 18.89% | 10.00 |
| 2025-12-12 | 18.18 | 19.75 | 1.99 | 11.20% | 18.18 | 20.78 | 561665 | 111054.85 | 25.70% | 0.00 |
| 2025-12-11 | 18.42 | 17.76 | -0.55 | -3.00% | 17.76 | 18.66 | 158834 | 28874.38 | 7.27% | 0.00 |
| 2025-12-10 | 18.39 | 18.31 | -0.19 | -1.03% | 17.89 | 18.48 | 154641 | 28021.28 | 7.08% | 2.00 |
| 2025-12-09 | 18.15 | 18.50 | 0.15 | 0.82% | 18.11 | 18.98 | 205403 | 38111.94 | 9.40% | 6.00 |
| 2025-12-08 | 18.29 | 18.35 | 0.12 | 0.66% | 18.10 | 18.43 | 157802 | 28854.58 | 7.22% | 0.00 |
| 2025-12-05 | 17.18 | 18.23 | 1.00 | 5.80% | 17.15 | 18.35 | 221802 | 39807.39 | 10.15% | 0.00 |
| 2025-12-04 | 17.25 | 17.23 | -0.09 | -0.52% | 16.96 | 17.42 | 103970 | 17833.71 | 4.76% | 10.00 |
| 2025-12-03 | 17.64 | 17.32 | -0.41 | -2.31% | 17.20 | 18.00 | 133837 | 23418.78 | 6.12% | 0.00 |
| 2025-12-02 | 17.85 | 17.73 | -0.17 | -0.95% | 17.55 | 17.95 | 98201 | 17399.09 | 4.49% | 0.00 |
| 2025-12-01 | 18.41 | 17.90 | -0.57 | -3.09% | 17.83 | 18.49 | 188895 | 34173.11 | 8.64% | 10.00 |
| 2025-11-28 | 17.40 | 18.47 | 1.03 | 5.91% | 17.40 | 18.81 | 267669 | 48597.37 | 12.25% | 0.00 |
| 2025-11-27 | 17.51 | 17.44 | -0.15 | -0.85% | 17.42 | 18.13 | 146511 | 26010.85 | 6.70% | 0.00 |
| 2025-11-26 | 17.71 | 17.59 | -0.23 | -1.29% | 17.45 | 17.99 | 162995 | 28843.91 | 7.46% | 0.00 |
新特电气(301120)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。
