| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.37 | 52.00 | -0.47 | -0.90% | 51.92 | 52.60 | 5515 | 2874.75 | 0.65% | 0.00 |
| 2025-12-17 | 52.22 | 52.47 | -0.19 | -0.36% | 51.96 | 52.79 | 9644 | 5058.03 | 1.13% | 0.00 |
| 2025-12-16 | 52.71 | 52.66 | -0.05 | -0.09% | 51.82 | 52.71 | 7248 | 3785.16 | 0.85% | 0.00 |
| 2025-12-15 | 52.08 | 52.71 | 0.20 | 0.38% | 52.08 | 52.96 | 10175 | 5335.83 | 1.19% | 0.00 |
| 2025-12-12 | 51.18 | 52.51 | 1.26 | 2.46% | 51.07 | 53.47 | 14884 | 7801.45 | 1.75% | 0.00 |
| 2025-12-11 | 51.12 | 51.25 | 0.13 | 0.25% | 50.64 | 52.87 | 12090 | 6258.43 | 1.42% | 0.00 |
| 2025-12-10 | 50.87 | 51.12 | 0.24 | 0.47% | 50.57 | 51.22 | 5227 | 2657.98 | 0.61% | 0.00 |
| 2025-12-09 | 52.02 | 50.88 | -1.21 | -2.32% | 50.86 | 52.28 | 10097 | 5203.65 | 1.18% | 0.00 |
| 2025-12-08 | 52.39 | 52.09 | -0.03 | -0.06% | 51.90 | 52.54 | 12604 | 6575.88 | 1.48% | 0.00 |
| 2025-12-05 | 51.88 | 52.12 | 0.30 | 0.58% | 51.60 | 52.22 | 7874 | 4093.59 | 0.92% | 0.00 |
| 2025-12-04 | 51.21 | 51.82 | 0.74 | 1.45% | 50.81 | 52.16 | 12280 | 6348.96 | 1.44% | 0.00 |
| 2025-12-03 | 50.94 | 51.08 | 0.33 | 0.65% | 50.25 | 51.45 | 10649 | 5418.60 | 1.25% | 0.00 |
| 2025-12-02 | 53.95 | 50.75 | -3.20 | -5.93% | 50.50 | 54.54 | 27214 | 14020.60 | 3.19% | 0.00 |
| 2025-12-01 | 54.00 | 53.95 | -0.17 | -0.31% | 53.75 | 54.61 | 7581 | 4098.07 | 0.89% | 0.00 |
| 2025-11-28 | 53.37 | 54.12 | 0.70 | 1.31% | 52.50 | 54.39 | 6744 | 3629.59 | 0.79% | 0.00 |
| 2025-11-27 | 55.00 | 53.42 | -1.63 | -2.96% | 53.40 | 55.43 | 15706 | 8509.02 | 1.84% | 0.00 |
| 2025-11-26 | 55.43 | 55.05 | -0.28 | -0.51% | 55.03 | 56.46 | 8820 | 4919.33 | 1.03% | 0.00 |
| 2025-11-25 | 55.80 | 55.33 | -0.64 | -1.14% | 55.00 | 56.42 | 8591 | 4786.37 | 1.01% | 0.00 |
| 2025-11-24 | 54.20 | 55.97 | 2.02 | 3.74% | 53.30 | 56.57 | 16336 | 9009.12 | 1.92% | 0.00 |
| 2025-11-21 | 54.92 | 53.95 | -1.07 | -1.94% | 52.01 | 55.13 | 17643 | 9414.58 | 2.07% | 0.00 |
| 2025-11-20 | 56.99 | 55.02 | -1.28 | -2.27% | 54.88 | 57.25 | 9259 | 5130.02 | 1.09% | 0.00 |
| 2025-11-19 | 57.71 | 56.30 | -1.39 | -2.41% | 56.10 | 57.91 | 10380 | 5890.77 | 1.22% | 0.00 |
| 2025-11-18 | 59.35 | 57.69 | -1.85 | -3.11% | 57.26 | 59.70 | 14736 | 8554.50 | 1.73% | 0.00 |
| 2025-11-17 | 59.16 | 59.54 | -0.19 | -0.32% | 58.80 | 60.39 | 15497 | 9209.55 | 1.82% | 0.00 |
| 2025-11-14 | 62.60 | 59.73 | -2.67 | -4.28% | 59.69 | 62.60 | 23482 | 14255.03 | 2.76% | 0.00 |
| 2025-11-13 | 57.65 | 62.40 | 4.98 | 8.67% | 57.65 | 64.10 | 47784 | 29501.03 | 5.61% | 0.00 |
| 2025-11-12 | 57.29 | 57.42 | -0.06 | -0.10% | 56.79 | 58.78 | 17715 | 10249.50 | 2.08% | 0.00 |
| 2025-11-11 | 58.82 | 57.48 | 0.30 | 0.52% | 57.20 | 61.70 | 19927 | 11764.76 | 2.34% | 0.00 |
| 2025-11-10 | 58.50 | 57.18 | -1.24 | -2.12% | 56.91 | 58.97 | 13614 | 7815.34 | 1.60% | 0.00 |
| 2025-11-07 | 58.98 | 58.42 | -0.98 | -1.65% | 58.00 | 59.41 | 14601 | 8552.45 | 1.71% | 0.00 |
| 2025-11-06 | 61.00 | 59.40 | -0.41 | -0.69% | 59.00 | 61.75 | 17787 | 10658.71 | 2.09% | 0.00 |
| 2025-11-05 | 56.91 | 59.81 | 2.73 | 4.78% | 56.50 | 60.33 | 26348 | 15473.48 | 3.09% | 0.00 |
| 2025-11-04 | 57.93 | 57.08 | -0.55 | -0.95% | 56.50 | 58.47 | 14036 | 8040.14 | 1.65% | 0.00 |
| 2025-11-03 | 59.90 | 57.63 | -2.26 | -3.77% | 57.38 | 60.30 | 18509 | 10766.48 | 2.17% | 0.00 |
| 2025-10-31 | 58.59 | 59.89 | 1.23 | 2.10% | 58.08 | 60.87 | 22469 | 13429.03 | 2.64% | 0.00 |
| 2025-10-30 | 58.00 | 58.66 | 0.92 | 1.59% | 57.15 | 60.26 | 26082 | 15300.10 | 3.06% | 0.00 |
| 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 |
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。
