| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 57.88 | 57.74 | 0.51 | 0.89% | 55.90 | 57.88 | 16187 | 9205.76 | 1.90% | 0.00 |
| 2025-10-28 | 55.96 | 57.23 | 1.22 | 2.18% | 55.96 | 59.04 | 26987 | 15616.35 | 3.17% | 0.00 |
| 2025-10-27 | 55.40 | 56.01 | 0.41 | 0.74% | 54.58 | 56.20 | 15263 | 8456.35 | 1.79% | 0.00 |
| 2025-10-24 | 54.11 | 55.60 | 1.61 | 2.98% | 54.05 | 55.85 | 13750 | 7585.28 | 1.61% | 0.00 |
| 2025-10-23 | 55.30 | 53.99 | -0.89 | -1.62% | 52.86 | 55.30 | 12197 | 6532.00 | 1.43% | 0.00 |
| 2025-10-22 | 55.00 | 54.88 | -0.59 | -1.06% | 54.51 | 55.33 | 7409 | 4065.34 | 0.87% | 0.00 |
| 2025-10-21 | 54.63 | 55.47 | 0.87 | 1.59% | 54.63 | 55.59 | 8576 | 4729.08 | 1.01% | 0.00 |
| 2025-10-20 | 54.83 | 54.60 | -0.21 | -0.38% | 53.94 | 55.60 | 11953 | 6554.30 | 1.40% | 0.00 |
| 2025-10-17 | 56.09 | 54.81 | -1.28 | -2.28% | 54.50 | 56.42 | 17759 | 9798.38 | 2.08% | 0.00 |
| 2025-10-16 | 58.56 | 56.09 | -2.86 | -4.85% | 55.70 | 58.67 | 18473 | 10553.64 | 2.17% | 0.00 |
| 2025-10-15 | 56.33 | 58.95 | 2.62 | 4.65% | 55.40 | 59.14 | 20141 | 11562.24 | 2.36% | 0.00 |
| 2025-10-14 | 58.27 | 56.33 | -0.99 | -1.73% | 56.10 | 58.88 | 16569 | 9563.43 | 1.94% | 0.00 |
| 2025-10-13 | 56.95 | 57.32 | -0.96 | -1.65% | 56.51 | 59.45 | 18355 | 10575.48 | 2.15% | 0.00 |
| 2025-10-10 | 58.32 | 58.28 | -0.37 | -0.63% | 57.94 | 59.80 | 13989 | 8212.68 | 1.64% | 0.00 |
| 2025-10-09 | 60.67 | 58.65 | -1.43 | -2.38% | 58.38 | 60.68 | 24817 | 14678.04 | 2.91% | 0.00 |
| 2025-09-30 | 60.30 | 60.08 | -0.22 | -0.36% | 59.71 | 60.77 | 12600 | 7573.57 | 1.48% | 0.00 |
| 2025-09-29 | 60.85 | 60.30 | -0.65 | -1.07% | 59.09 | 61.62 | 24282 | 14599.67 | 2.85% | 0.00 |
| 2025-09-26 | 63.41 | 60.95 | -2.90 | -4.54% | 60.81 | 63.47 | 21639 | 13396.23 | 2.54% | 0.00 |
| 2025-09-25 | 60.00 | 63.85 | 3.97 | 6.63% | 60.00 | 64.40 | 37263 | 23393.77 | 4.37% | 0.00 |
| 2025-09-24 | 59.79 | 59.88 | 0.09 | 0.15% | 58.51 | 60.39 | 17575 | 10495.73 | 2.06% | 0.00 |
| 2025-09-23 | 58.01 | 59.79 | 2.06 | 3.57% | 57.23 | 59.90 | 31278 | 18339.53 | 3.67% | 2.40 |
| 2025-09-22 | 58.63 | 57.73 | -0.61 | -1.05% | 57.17 | 59.87 | 18646 | 10826.94 | 2.19% | 0.00 |
| 2025-09-19 | 59.11 | 58.34 | -0.78 | -1.32% | 58.10 | 60.39 | 28071 | 16603.34 | 3.29% | 0.00 |
| 2025-09-18 | 60.70 | 59.12 | -1.62 | -2.67% | 58.94 | 62.67 | 29084 | 17608.85 | 3.41% | 0.00 |
| 2025-09-17 | 61.08 | 60.74 | -0.26 | -0.43% | 59.93 | 61.81 | 26651 | 16203.85 | 3.13% | 0.00 |
| 2025-09-16 | 58.88 | 61.00 | 1.84 | 3.11% | 58.38 | 62.00 | 34568 | 20758.18 | 4.06% | 0.00 |
| 2025-09-15 | 57.09 | 59.16 | 2.53 | 4.47% | 56.70 | 60.50 | 32438 | 19159.43 | 3.81% | 0.00 |
| 2025-09-12 | 57.53 | 56.63 | -1.05 | -1.82% | 56.62 | 58.66 | 17798 | 10209.18 | 2.09% | 0.00 |
| 2025-09-11 | 56.74 | 57.68 | 1.09 | 1.93% | 55.80 | 58.58 | 30539 | 17515.31 | 3.58% | 0.00 |
| 2025-09-10 | 57.44 | 56.59 | -0.87 | -1.51% | 56.15 | 57.96 | 17012 | 9654.88 | 2.00% | 0.00 |
| 2025-09-09 | 58.42 | 57.46 | -1.34 | -2.28% | 57.37 | 58.99 | 20069 | 11677.83 | 2.35% | 0.00 |
| 2025-09-08 | 59.40 | 58.80 | -0.59 | -0.99% | 56.97 | 59.45 | 39045 | 22663.12 | 4.58% | 0.00 |
| 2025-09-05 | 53.04 | 59.39 | 6.59 | 12.48% | 52.60 | 59.94 | 58307 | 33221.95 | 6.84% | 0.00 |
| 2025-09-04 | 52.54 | 53.03 | 0.48 | 0.91% | 52.31 | 55.00 | 34341 | 18548.49 | 4.03% | 0.00 |
| 2025-09-03 | 53.83 | 52.55 | -1.66 | -3.06% | 52.01 | 54.30 | 26883 | 14262.25 | 3.15% | 0.00 |
| 2025-09-02 | 55.87 | 54.21 | -1.85 | -3.30% | 53.00 | 56.19 | 33806 | 18238.62 | 3.97% | 0.00 |
| 2025-09-01 | 57.12 | 56.06 | -1.23 | -2.15% | 55.88 | 58.10 | 35517 | 20138.65 | 4.17% | 0.00 |
| 2025-08-29 | 54.99 | 57.29 | 2.17 | 3.94% | 54.52 | 57.29 | 37384 | 20938.02 | 4.39% | 0.00 |
| 2025-08-28 | 55.70 | 55.12 | -0.58 | -1.04% | 53.50 | 56.23 | 29841 | 16350.31 | 3.50% | 0.00 |
| 2025-08-27 | 54.50 | 55.70 | 1.49 | 2.75% | 54.50 | 58.59 | 55238 | 31333.32 | 6.48% | 0.00 |
| 2025-08-26 | 54.02 | 54.21 | 0.21 | 0.39% | 53.65 | 56.00 | 21653 | 11823.24 | 2.54% | 0.00 |
| 2025-08-25 | 55.88 | 54.00 | 0.40 | 0.75% | 53.40 | 57.30 | 36986 | 20225.97 | 4.34% | 0.00 |
| 2025-08-22 | 52.25 | 53.60 | 1.25 | 2.39% | 51.84 | 53.90 | 20815 | 11017.86 | 2.44% | 0.00 |
| 2025-08-21 | 52.80 | 52.35 | -0.36 | -0.68% | 52.05 | 53.54 | 13750 | 7259.44 | 1.61% | 0.00 |
| 2025-08-20 | 50.99 | 52.71 | 1.67 | 3.27% | 50.61 | 52.79 | 18845 | 9739.80 | 2.21% | 0.00 |
| 2025-08-19 | 51.22 | 51.04 | -0.18 | -0.35% | 50.59 | 51.88 | 16292 | 8329.86 | 1.91% | 0.00 |
| 2025-08-18 | 51.24 | 51.22 | 0.54 | 1.07% | 50.97 | 52.28 | 18055 | 9306.72 | 2.12% | 0.00 |
| 2025-08-15 | 50.00 | 50.68 | 0.27 | 0.54% | 49.82 | 51.18 | 14045 | 7093.98 | 1.65% | 0.00 |
| 2025-08-14 | 51.08 | 50.41 | -1.19 | -2.31% | 49.80 | 51.16 | 29524 | 14870.85 | 3.46% | 0.00 |
| 2025-08-13 | 51.46 | 51.60 | 0.10 | 0.19% | 48.06 | 51.70 | 57275 | 28546.66 | 6.72% | 0.00 |
| 2025-08-12 | 51.99 | 51.50 | -0.55 | -1.06% | 50.87 | 52.01 | 11203 | 5746.94 | 1.31% | 0.00 |
| 2025-08-11 | 51.36 | 52.05 | 0.70 | 1.36% | 51.32 | 52.37 | 9636 | 5000.73 | 1.13% | 0.00 |
| 2025-08-08 | 52.94 | 51.35 | -1.65 | -3.11% | 51.10 | 52.94 | 14910 | 7707.95 | 1.75% | 0.00 |
| 2025-08-07 | 53.30 | 53.00 | -0.60 | -1.12% | 52.60 | 53.90 | 12307 | 6541.23 | 1.44% | 0.00 |
| 2025-08-06 | 51.82 | 53.60 | 1.61 | 3.10% | 51.66 | 53.77 | 28059 | 14921.73 | 3.29% | 0.00 |
| 2025-08-05 | 53.16 | 51.99 | 0.67 | 1.31% | 51.65 | 53.29 | 12397 | 6487.44 | 1.45% | 0.00 |
| 2025-08-04 | 50.29 | 51.32 | 0.53 | 1.04% | 50.29 | 51.45 | 8622 | 4402.62 | 1.01% | 0.00 |
| 2025-08-01 | 50.46 | 50.79 | 0.25 | 0.49% | 50.30 | 51.28 | 9476 | 4811.17 | 1.11% | 0.00 |
| 2025-07-31 | 51.70 | 50.54 | -1.27 | -2.45% | 50.45 | 52.04 | 14014 | 7202.06 | 1.64% | 0.00 |
| 2025-07-30 | 52.37 | 51.81 | -0.88 | -1.67% | 51.41 | 52.70 | 11334 | 5895.65 | 1.33% | 0.00 |
| 2025-07-29 | 52.58 | 52.69 | 0.11 | 0.21% | 52.42 | 53.58 | 12830 | 6795.65 | 1.51% | 0.00 |
| 2025-07-28 | 53.27 | 52.58 | -1.03 | -1.92% | 52.21 | 53.80 | 11575 | 6124.34 | 1.36% | 0.00 |
| 2025-07-25 | 52.55 | 53.61 | 1.36 | 2.60% | 52.15 | 54.19 | 20023 | 10744.64 | 2.35% | 0.00 |
| 2025-07-24 | 52.60 | 52.25 | -0.34 | -0.65% | 51.50 | 52.89 | 21578 | 11254.74 | 2.53% | 0.00 |
| 2025-07-23 | 53.71 | 52.59 | -1.33 | -2.47% | 52.30 | 53.95 | 13127 | 6938.48 | 1.54% | 0.00 |
| 2025-07-22 | 53.35 | 53.92 | 0.41 | 0.77% | 53.12 | 54.25 | 10813 | 5808.71 | 1.27% | 0.00 |
| 2025-07-21 | 54.03 | 53.51 | -0.51 | -0.94% | 53.01 | 54.30 | 13803 | 7376.46 | 1.62% | 0.00 |
| 2025-07-18 | 54.88 | 54.02 | -0.22 | -0.41% | 53.39 | 54.88 | 14878 | 8021.43 | 1.75% | 0.00 |
| 2025-07-17 | 55.49 | 54.24 | -0.38 | -0.70% | 53.66 | 55.88 | 15278 | 8281.82 | 1.79% | 0.00 |
| 2025-07-16 | 51.88 | 54.62 | 3.17 | 6.16% | 51.48 | 55.99 | 37238 | 20144.92 | 4.37% | 0.00 |
| 2025-07-15 | 52.01 | 51.45 | -0.57 | -1.10% | 51.36 | 52.31 | 12822 | 6625.19 | 1.50% | 0.00 |
| 2025-07-14 | 51.70 | 52.02 | 0.14 | 0.27% | 51.36 | 52.45 | 11682 | 6071.42 | 1.37% | 0.00 |
| 2025-07-11 | 52.23 | 51.88 | -0.33 | -0.63% | 50.82 | 52.23 | 21246 | 10960.44 | 2.49% | 0.00 |
| 2025-07-10 | 53.41 | 52.21 | -1.60 | -2.97% | 51.65 | 53.70 | 21254 | 11104.58 | 2.49% | 0.00 |
| 2025-07-09 | 54.52 | 53.81 | -1.18 | -2.15% | 53.71 | 56.25 | 18422 | 10031.44 | 2.16% | 0.00 |
| 2025-07-08 | 54.16 | 54.99 | 0.71 | 1.31% | 53.03 | 56.19 | 31031 | 16924.12 | 3.64% | 0.00 |
| 2025-07-07 | 52.35 | 54.28 | 2.46 | 4.75% | 52.03 | 56.00 | 37890 | 20714.81 | 4.45% | 0.00 |
| 2025-07-04 | 52.90 | 51.82 | -1.08 | -2.04% | 51.71 | 53.40 | 13940 | 7329.58 | 1.64% | 0.00 |
| 2025-07-03 | 51.48 | 52.90 | 1.55 | 3.02% | 51.11 | 53.45 | 15521 | 8159.99 | 1.82% | 0.00 |
| 2025-07-02 | 53.21 | 51.35 | -2.43 | -4.52% | 51.21 | 53.58 | 16319 | 8517.93 | 1.91% | 0.00 |
国能日新(301162)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。
