| 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 | 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 |
| 2025-11-25 | 17.45 | 17.82 | 0.61 | 3.54% | 17.28 | 18.34 | 196858 | 35160.05 | 9.01% | 1.00 |
| 2025-11-24 | 17.30 | 17.21 | 0.19 | 1.12% | 16.91 | 17.35 | 124886 | 21426.85 | 5.71% | 5.00 |
| 2025-11-21 | 17.65 | 17.02 | -1.13 | -6.23% | 16.91 | 17.89 | 175733 | 30403.98 | 8.04% | 0.00 |
| 2025-11-20 | 18.50 | 18.15 | -0.35 | -1.89% | 18.07 | 19.02 | 135958 | 24922.37 | 6.22% | 0.00 |
| 2025-11-19 | 19.20 | 18.50 | -0.66 | -3.44% | 18.40 | 19.25 | 178618 | 33348.43 | 8.17% | 0.00 |
| 2025-11-18 | 19.88 | 19.16 | -0.98 | -4.87% | 19.00 | 19.96 | 234017 | 45142.90 | 10.71% | 0.00 |
| 2025-11-17 | 19.73 | 20.14 | 0.16 | 0.80% | 19.63 | 20.27 | 218271 | 43653.79 | 9.99% | 14.00 |
| 2025-11-14 | 19.70 | 19.98 | -0.37 | -1.82% | 19.35 | 20.53 | 260960 | 52155.12 | 11.94% | 1.00 |
| 2025-11-13 | 20.32 | 20.35 | -0.10 | -0.49% | 20.06 | 20.79 | 308662 | 63118.52 | 14.12% | 20.00 |
| 2025-11-12 | 20.94 | 20.45 | -0.69 | -3.26% | 20.00 | 21.07 | 345277 | 70808.94 | 15.80% | 46.00 |
| 2025-11-11 | 21.89 | 21.14 | -0.38 | -1.77% | 21.09 | 22.74 | 403332 | 86897.55 | 18.46% | 21.00 |
| 2025-11-10 | 22.39 | 21.52 | -0.87 | -3.89% | 21.22 | 22.60 | 521555 | 113524.20 | 23.87% | 15.00 |
| 2025-11-07 | 22.52 | 22.39 | -0.87 | -3.74% | 22.35 | 24.06 | 653045 | 151421.83 | 29.88% | 36.00 |
| 2025-11-06 | 22.51 | 23.26 | 0.28 | 1.22% | 21.68 | 24.20 | 815446 | 187198.41 | 37.31% | 93.00 |
| 2025-11-05 | 19.30 | 22.98 | 2.84 | 14.10% | 19.01 | 23.60 | 900420 | 190865.92 | 41.20% | 26.00 |
| 2025-11-04 | 20.71 | 20.14 | 0.77 | 3.98% | 19.68 | 22.00 | 754772 | 157373.50 | 34.54% | 14.00 |
| 2025-11-03 | 17.71 | 19.37 | 1.56 | 8.76% | 17.50 | 20.00 | 583842 | 111946.67 | 26.71% | 10.00 |
| 2025-10-31 | 18.49 | 17.81 | -0.60 | -3.26% | 17.73 | 19.17 | 365032 | 66959.17 | 16.70% | 24.00 |
| 2025-10-30 | 18.76 | 18.41 | -0.90 | -4.66% | 18.27 | 19.30 | 424560 | 79586.32 | 19.42% | 19.00 |
| 2025-10-29 | 18.18 | 19.31 | 1.54 | 8.67% | 17.81 | 20.15 | 656256 | 125075.88 | 30.02% | 7.00 |
| 2025-10-28 | 17.58 | 17.77 | 0.20 | 1.14% | 17.15 | 18.18 | 331611 | 58528.38 | 15.17% | 0.00 |
| 2025-10-27 | 17.75 | 17.57 | -0.17 | -0.96% | 17.45 | 17.96 | 277143 | 48899.67 | 12.68% | 32.00 |
| 2025-10-24 | 17.15 | 17.74 | 0.66 | 3.86% | 17.05 | 17.99 | 351338 | 61822.86 | 16.07% | 35.00 |
| 2025-10-23 | 16.82 | 17.08 | 0.12 | 0.71% | 16.50 | 17.10 | 296094 | 49752.30 | 13.54% | 17.00 |
| 2025-10-22 | 17.89 | 16.96 | -1.87 | -9.93% | 16.80 | 17.90 | 475364 | 81711.12 | 21.74% | 79.00 |
| 2025-10-21 | 18.21 | 18.83 | 0.20 | 1.07% | 17.90 | 19.72 | 542741 | 102572.99 | 24.83% | 9.00 |
| 2025-10-20 | 18.02 | 18.63 | 0.81 | 4.55% | 17.68 | 18.86 | 510185 | 93584.17 | 23.34% | 52.00 |
| 2025-10-17 | 19.81 | 17.82 | -1.77 | -9.04% | 17.65 | 20.37 | 574350 | 106962.55 | 26.27% | 17.00 |
| 2025-10-16 | 21.03 | 19.59 | -1.81 | -8.46% | 19.43 | 21.30 | 770187 | 154539.92 | 35.23% | 55.00 |
| 2025-10-15 | 17.29 | 21.40 | 3.30 | 18.23% | 16.91 | 21.72 | 991948 | 195544.23 | 45.37% | 6.00 |
| 2025-10-14 | 17.29 | 18.10 | 0.81 | 4.68% | 16.60 | 19.00 | 699762 | 124718.77 | 32.01% | 31.00 |
| 2025-10-13 | 16.00 | 17.29 | -0.69 | -3.84% | 15.84 | 17.54 | 647327 | 109044.57 | 29.61% | 53.00 |
| 2025-10-10 | 14.69 | 17.98 | 3.00 | 20.03% | 14.61 | 17.98 | 655753 | 110624.84 | 30.00% | 6.00 |
| 2025-10-09 | 14.59 | 14.98 | 0.82 | 5.79% | 14.30 | 14.99 | 247588 | 36676.70 | 11.33% | 0.00 |
| 2025-09-30 | 14.10 | 14.16 | 0.17 | 1.22% | 13.92 | 14.33 | 123854 | 17590.98 | 5.67% | 0.00 |
| 2025-09-29 | 13.56 | 13.99 | 0.54 | 4.01% | 13.50 | 14.20 | 133284 | 18582.00 | 6.10% | 2.00 |
| 2025-09-26 | 13.69 | 13.45 | -0.33 | -2.39% | 13.41 | 13.97 | 79814 | 10858.05 | 3.65% | 0.00 |
| 2025-09-25 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.10 | 85588 | 11911.41 | 3.91% | 0.00 |
| 2025-09-24 | 13.79 | 13.96 | 0.21 | 1.53% | 13.60 | 14.14 | 89719 | 12490.59 | 4.10% | 10.00 |
| 2025-09-23 | 13.95 | 13.75 | -0.23 | -1.65% | 13.43 | 14.39 | 102997 | 14237.35 | 4.71% | 0.00 |
| 2025-09-22 | 13.60 | 13.98 | 0.48 | 3.56% | 13.48 | 14.00 | 83338 | 11470.56 | 3.81% | 0.00 |
| 2025-09-19 | 13.91 | 13.50 | -0.40 | -2.88% | 13.47 | 13.96 | 91752 | 12507.25 | 4.20% | 3.00 |
| 2025-09-18 | 14.34 | 13.90 | -0.38 | -2.66% | 13.79 | 14.39 | 119328 | 16846.93 | 5.46% | 17.00 |
| 2025-09-17 | 14.15 | 14.28 | 0.22 | 1.56% | 13.96 | 14.32 | 95310 | 13483.38 | 4.36% | 8.00 |
| 2025-09-16 | 14.08 | 14.06 | -0.12 | -0.85% | 13.79 | 14.17 | 91322 | 12747.17 | 4.18% | 0.00 |
| 2025-09-15 | 14.21 | 14.18 | 0.04 | 0.28% | 14.18 | 14.50 | 106817 | 15276.52 | 4.89% | 0.00 |
| 2025-09-12 | 14.32 | 14.14 | -0.36 | -2.48% | 14.05 | 14.53 | 126706 | 17988.12 | 5.80% | 0.00 |
| 2025-09-11 | 13.76 | 14.50 | 0.79 | 5.76% | 13.58 | 14.53 | 172298 | 24486.47 | 7.88% | 20.00 |
| 2025-09-10 | 13.72 | 13.71 | -0.12 | -0.87% | 13.57 | 13.92 | 76998 | 10555.53 | 3.52% | 2.00 |
| 2025-09-09 | 14.21 | 13.83 | -0.41 | -2.88% | 13.72 | 14.33 | 97271 | 13615.78 | 4.45% | 0.00 |
| 2025-09-08 | 14.36 | 14.24 | -0.08 | -0.56% | 14.11 | 14.48 | 87267 | 12404.85 | 3.99% | 0.00 |
| 2025-09-05 | 13.75 | 14.32 | 0.55 | 3.99% | 13.75 | 14.33 | 126746 | 17922.49 | 5.80% | 14.00 |
| 2025-09-04 | 14.29 | 13.77 | -0.65 | -4.51% | 13.45 | 14.58 | 160666 | 22577.70 | 7.35% | 0.00 |
| 2025-09-03 | 14.33 | 14.42 | 0.26 | 1.84% | 14.05 | 14.66 | 149420 | 21438.54 | 6.83% | 0.00 |
| 2025-09-02 | 15.20 | 14.16 | -1.06 | -6.96% | 14.10 | 15.20 | 201331 | 29261.79 | 9.21% | 0.00 |
| 2025-09-01 | 15.74 | 15.22 | -0.40 | -2.56% | 15.18 | 15.85 | 224805 | 34579.87 | 10.28% | 0.00 |
| 2025-08-29 | 15.48 | 15.62 | 0.33 | 2.16% | 15.12 | 15.80 | 312167 | 48268.85 | 14.28% | 0.00 |
| 2025-08-28 | 14.90 | 15.29 | 0.42 | 2.82% | 14.78 | 15.29 | 240496 | 36186.66 | 11.00% | 0.00 |
| 2025-08-27 | 14.98 | 14.87 | -0.11 | -0.73% | 14.74 | 15.55 | 256507 | 38654.93 | 11.73% | 0.00 |
| 2025-08-26 | 14.99 | 14.98 | 0.03 | 0.20% | 14.97 | 15.65 | 260654 | 39719.59 | 11.92% | 0.00 |
| 2025-08-25 | 15.40 | 14.95 | -0.32 | -2.10% | 14.66 | 15.43 | 324337 | 48580.36 | 14.84% | 20.00 |
| 2025-08-22 | 15.51 | 15.27 | -0.46 | -2.92% | 14.88 | 15.85 | 314398 | 47928.53 | 14.38% | 34005.00 |
| 2025-08-21 | 16.22 | 15.73 | -0.51 | -3.14% | 15.33 | 16.43 | 289918 | 45834.13 | 13.26% | 41.00 |
| 2025-08-20 | 16.16 | 16.24 | -0.52 | -3.10% | 15.70 | 16.50 | 390678 | 62904.33 | 17.87% | 10.00 |
| 2025-08-19 | 16.50 | 16.76 | 1.11 | 7.09% | 16.03 | 18.33 | 613914 | 102849.95 | 28.08% | 19.00 |
| 2025-08-18 | 15.45 | 15.65 | 0.53 | 3.51% | 14.88 | 15.80 | 427818 | 65720.80 | 19.57% | 12.00 |
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。
