| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 58.04 | 56.55 | -1.81 | -3.10% | 56.10 | 58.70 | 20072 | 11386.09 | 2.63% | 0.00 |
| 2026-02-04 | 58.87 | 58.36 | -1.22 | -2.05% | 57.62 | 59.77 | 24789 | 14464.16 | 3.25% | 0.00 |
| 2026-02-03 | 56.67 | 59.58 | 3.25 | 5.77% | 56.57 | 60.06 | 29664 | 17347.07 | 3.89% | 0.00 |
| 2026-02-02 | 55.85 | 56.33 | -2.37 | -4.04% | 55.36 | 57.43 | 30063 | 16920.97 | 3.94% | 0.00 |
| 2026-01-30 | 59.39 | 58.70 | -0.69 | -1.16% | 57.85 | 60.08 | 13718 | 8075.11 | 1.80% | 0.00 |
| 2026-01-29 | 60.80 | 59.39 | -1.51 | -2.48% | 59.38 | 61.20 | 18964 | 11412.82 | 2.49% | 0.00 |
| 2026-01-28 | 61.89 | 60.90 | -1.48 | -2.37% | 60.80 | 62.30 | 14415 | 8824.04 | 1.89% | 0.00 |
| 2026-01-27 | 62.29 | 62.38 | 0.09 | 0.14% | 59.65 | 62.52 | 24026 | 14677.42 | 3.15% | 0.00 |
| 2026-01-26 | 64.23 | 62.29 | -1.85 | -2.88% | 62.10 | 64.58 | 30272 | 19111.75 | 3.97% | 0.00 |
| 2026-01-23 | 60.88 | 64.14 | 3.29 | 5.41% | 60.88 | 64.38 | 43197 | 27363.14 | 5.66% | 1.00 |
| 2026-01-22 | 61.50 | 60.85 | -0.59 | -0.96% | 60.72 | 61.90 | 14842 | 9072.51 | 1.95% | 0.00 |
| 2026-01-21 | 61.01 | 61.44 | 0.32 | 0.52% | 60.83 | 62.04 | 13135 | 8086.06 | 1.72% | 0.00 |
| 2026-01-20 | 62.59 | 61.12 | -1.47 | -2.35% | 60.61 | 62.87 | 18415 | 11309.36 | 2.41% | 0.00 |
| 2026-01-19 | 62.71 | 62.59 | -0.40 | -0.64% | 62.41 | 63.38 | 14468 | 9086.56 | 1.90% | 0.00 |
| 2026-01-16 | 62.67 | 62.99 | 0.69 | 1.11% | 62.30 | 63.57 | 23153 | 14612.48 | 3.04% | 0.00 |
| 2026-01-15 | 61.80 | 62.30 | 0.22 | 0.35% | 61.31 | 63.20 | 16494 | 10319.19 | 2.16% | 0.00 |
| 2026-01-14 | 62.40 | 62.08 | -0.79 | -1.26% | 61.30 | 63.92 | 32778 | 20541.03 | 4.30% | 1.00 |
| 2026-01-13 | 63.40 | 62.87 | -0.70 | -1.10% | 62.41 | 63.57 | 23229 | 14608.36 | 3.05% | 0.00 |
| 2026-01-12 | 64.00 | 63.57 | -0.44 | -0.69% | 62.20 | 64.46 | 40501 | 25501.46 | 5.31% | 0.00 |
| 2026-01-09 | 61.88 | 64.01 | 3.61 | 5.98% | 60.55 | 65.89 | 58417 | 37260.96 | 7.66% | 0.00 |
| 2026-01-08 | 60.00 | 60.40 | -0.07 | -0.12% | 59.79 | 60.77 | 17796 | 10719.11 | 2.33% | 0.00 |
| 2026-01-07 | 60.18 | 60.47 | -0.49 | -0.80% | 59.94 | 60.88 | 24231 | 14626.47 | 3.18% | 14.00 |
| 2026-01-06 | 59.49 | 60.96 | 1.63 | 2.75% | 58.87 | 61.59 | 31708 | 19097.85 | 4.16% | 0.00 |
| 2026-01-05 | 58.10 | 59.33 | 1.66 | 2.88% | 57.57 | 59.52 | 24861 | 14621.68 | 3.26% | 0.00 |
| 2025-12-31 | 58.78 | 57.67 | -1.08 | -1.84% | 57.55 | 59.00 | 18146 | 10492.25 | 2.38% | 0.00 |
| 2025-12-30 | 58.00 | 58.75 | 0.00 | 0.00% | 57.50 | 59.58 | 26516 | 15527.50 | 3.48% | 0.00 |
| 2025-12-29 | 58.79 | 58.75 | -1.50 | -2.49% | 58.09 | 59.99 | 44945 | 26405.67 | 5.89% | 0.00 |
| 2025-12-26 | 57.27 | 60.25 | 2.96 | 5.17% | 57.07 | 63.66 | 60204 | 36693.87 | 7.89% | 30.00 |
| 2025-12-25 | 57.11 | 57.29 | 0.14 | 0.24% | 56.36 | 57.36 | 11615 | 6605.69 | 1.52% | 0.00 |
| 2025-12-24 | 57.16 | 57.15 | 0.01 | 0.02% | 56.78 | 57.59 | 11157 | 6374.41 | 1.46% | 0.00 |
| 2025-12-23 | 56.51 | 57.14 | 0.64 | 1.13% | 56.30 | 57.85 | 14683 | 8395.71 | 1.92% | 0.00 |
| 2025-12-22 | 56.50 | 56.50 | 0.02 | 0.04% | 56.12 | 57.11 | 11652 | 6605.63 | 1.53% | 0.00 |
| 2025-12-19 | 55.55 | 56.48 | 0.98 | 1.77% | 55.55 | 56.94 | 12819 | 7231.25 | 1.68% | 0.00 |
| 2025-12-18 | 54.90 | 55.50 | 0.17 | 0.31% | 54.74 | 56.53 | 13760 | 7700.94 | 1.80% | 0.00 |
| 2025-12-17 | 55.50 | 55.33 | 1.25 | 2.31% | 54.50 | 55.87 | 12380 | 6827.16 | 1.62% | 0.00 |
| 2025-12-16 | 55.00 | 54.08 | -1.19 | -2.15% | 53.82 | 55.25 | 8363 | 4535.86 | 1.10% | 0.00 |
| 2025-12-15 | 55.26 | 55.27 | -0.13 | -0.23% | 55.05 | 55.88 | 7034 | 3905.44 | 0.92% | 0.00 |
| 2025-12-12 | 54.91 | 55.40 | 0.39 | 0.71% | 54.76 | 55.78 | 7711 | 4272.48 | 1.01% | 13.00 |
| 2025-12-11 | 56.43 | 55.01 | -1.10 | -1.96% | 54.88 | 56.50 | 11457 | 6352.78 | 1.50% | 0.00 |
| 2025-12-10 | 55.84 | 56.11 | -0.39 | -0.69% | 55.60 | 56.46 | 7218 | 4044.85 | 0.95% | 0.00 |
| 2025-12-09 | 56.47 | 56.50 | 0.14 | 0.25% | 56.08 | 56.94 | 9897 | 5593.66 | 1.30% | 35.00 |
| 2025-12-08 | 55.94 | 56.36 | 0.45 | 0.80% | 55.77 | 56.53 | 8730 | 4911.22 | 1.14% | 0.00 |
| 2025-12-05 | 55.40 | 55.91 | 0.53 | 0.96% | 54.88 | 55.91 | 7699 | 4268.50 | 1.01% | 0.00 |
| 2025-12-04 | 56.09 | 55.38 | -0.57 | -1.02% | 54.90 | 56.09 | 8993 | 4976.16 | 1.18% | 0.00 |
| 2025-12-03 | 56.65 | 55.95 | -0.65 | -1.15% | 55.67 | 56.94 | 8585 | 4833.17 | 1.13% | 0.00 |
| 2025-12-02 | 57.00 | 56.60 | -0.60 | -1.05% | 56.22 | 57.06 | 6496 | 3672.68 | 0.85% | 0.00 |
| 2025-12-01 | 57.26 | 57.20 | 0.05 | 0.09% | 56.51 | 57.45 | 10811 | 6154.29 | 1.42% | 0.00 |
| 2025-11-28 | 56.62 | 57.15 | 0.47 | 0.83% | 56.50 | 57.49 | 9247 | 5272.71 | 1.21% | 0.00 |
| 2025-11-27 | 55.85 | 56.68 | 0.68 | 1.21% | 55.78 | 57.25 | 13183 | 7486.27 | 1.73% | 0.00 |
| 2025-11-26 | 56.37 | 56.00 | -0.41 | -0.73% | 55.85 | 56.55 | 8163 | 4589.28 | 1.07% | 0.00 |
| 2025-11-25 | 56.46 | 56.41 | 0.46 | 0.82% | 56.01 | 56.66 | 11222 | 6321.84 | 1.47% | 0.00 |
| 2025-11-24 | 55.92 | 55.95 | 0.87 | 1.58% | 55.09 | 56.49 | 12125 | 6781.38 | 1.59% | 0.00 |
| 2025-11-21 | 57.06 | 55.08 | -2.42 | -4.21% | 54.30 | 57.34 | 24277 | 13470.69 | 3.18% | 0.00 |
| 2025-11-20 | 58.88 | 57.50 | -0.95 | -1.63% | 57.20 | 59.02 | 14528 | 8412.31 | 1.90% | 0.00 |
| 2025-11-19 | 59.55 | 58.45 | -0.89 | -1.50% | 58.38 | 60.53 | 14080 | 8331.75 | 1.85% | 0.00 |
| 2025-11-18 | 60.53 | 59.34 | -1.54 | -2.53% | 59.06 | 61.22 | 19439 | 11628.70 | 2.55% | 1.00 |
| 2025-11-17 | 62.16 | 60.88 | -1.55 | -2.48% | 60.53 | 62.24 | 24432 | 14925.35 | 3.20% | 0.00 |
| 2025-11-14 | 62.60 | 62.43 | -0.61 | -0.97% | 62.16 | 63.78 | 20032 | 12604.75 | 2.63% | 4.00 |
| 2025-11-13 | 62.45 | 63.04 | 0.35 | 0.56% | 62.11 | 63.99 | 33846 | 21373.72 | 4.44% | 0.00 |
| 2025-11-12 | 62.69 | 62.69 | -0.31 | -0.49% | 61.51 | 63.14 | 20756 | 12936.46 | 2.72% | 0.00 |
| 2025-11-11 | 62.85 | 63.00 | 0.15 | 0.24% | 62.42 | 63.87 | 17401 | 10985.71 | 2.28% | 19.00 |
| 2025-11-10 | 63.49 | 62.85 | 0.05 | 0.08% | 61.73 | 63.89 | 22731 | 14218.65 | 2.98% | 0.00 |
| 2025-11-07 | 62.20 | 62.80 | 0.47 | 0.75% | 61.31 | 64.04 | 25752 | 16164.24 | 3.38% | 5.00 |
| 2025-11-06 | 61.55 | 62.33 | 0.64 | 1.04% | 61.55 | 63.96 | 20019 | 12567.48 | 2.62% | 0.00 |
| 2025-11-05 | 60.50 | 61.69 | 0.83 | 1.36% | 60.00 | 62.53 | 24389 | 14947.56 | 3.20% | 0.00 |
| 2025-11-04 | 60.62 | 60.86 | -0.29 | -0.47% | 60.11 | 61.97 | 18812 | 11426.94 | 2.47% | 0.00 |
| 2025-11-03 | 61.49 | 61.15 | 0.03 | 0.05% | 59.61 | 61.95 | 22525 | 13625.00 | 2.95% | 0.00 |
| 2025-10-31 | 60.20 | 61.12 | 1.07 | 1.78% | 60.20 | 63.00 | 34294 | 21187.08 | 4.50% | 30.00 |
| 2025-10-30 | 64.54 | 60.05 | -4.81 | -7.42% | 59.63 | 64.91 | 53642 | 32927.28 | 7.03% | 0.00 |
| 2025-10-29 | 63.00 | 64.86 | -1.93 | -2.89% | 62.00 | 65.38 | 44199 | 28246.21 | 5.79% | 0.00 |
| 2025-10-28 | 67.51 | 66.79 | -0.05 | -0.07% | 66.60 | 68.68 | 21862 | 14736.68 | 2.87% | 0.00 |
| 2025-10-27 | 66.64 | 66.84 | 1.03 | 1.57% | 65.43 | 67.30 | 20260 | 13440.24 | 2.66% | 0.00 |
| 2025-10-24 | 63.97 | 65.81 | 2.31 | 3.64% | 63.52 | 66.65 | 21131 | 13846.45 | 2.77% | 0.00 |
| 2025-10-23 | 63.08 | 63.50 | 0.42 | 0.67% | 61.47 | 63.56 | 18587 | 11610.76 | 2.44% | 0.00 |
| 2025-10-22 | 63.76 | 63.08 | -0.85 | -1.33% | 62.62 | 64.00 | 14854 | 9401.15 | 1.95% | 0.00 |
| 2025-10-21 | 64.24 | 63.93 | 0.03 | 0.05% | 63.61 | 64.80 | 17667 | 11341.60 | 2.32% | 0.00 |
| 2025-10-20 | 65.83 | 63.90 | -1.02 | -1.57% | 63.67 | 66.20 | 22930 | 14877.68 | 3.01% | 0.00 |
| 2025-10-17 | 67.66 | 64.92 | -2.76 | -4.08% | 64.71 | 67.80 | 21863 | 14377.42 | 2.87% | 0.00 |
| 2025-10-16 | 70.35 | 67.68 | -3.00 | -4.24% | 67.44 | 70.49 | 21265 | 14582.63 | 2.79% | 0.00 |
| 2025-10-15 | 70.00 | 70.68 | 1.94 | 2.82% | 68.50 | 71.23 | 14428 | 10096.14 | 1.89% | 0.00 |
华宝新能(301327)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。
