| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 73.10 | 68.74 | -4.12 | -5.65% | 68.50 | 73.35 | 23599 | 16662.87 | 3.09% | 0.00 |
| 2025-10-13 | 67.92 | 72.86 | -0.27 | -0.37% | 67.00 | 73.29 | 27992 | 19951.81 | 3.67% | 0.05 |
| 2025-10-10 | 74.90 | 73.13 | -2.13 | -2.83% | 73.00 | 75.95 | 19583 | 14482.83 | 2.57% | 0.00 |
| 2025-10-09 | 78.76 | 75.26 | -0.20 | -0.27% | 74.66 | 78.80 | 24116 | 18359.65 | 3.16% | 0.00 |
| 2025-09-30 | 77.20 | 75.46 | -1.43 | -1.86% | 74.80 | 77.20 | 24304 | 18429.38 | 3.19% | 0.00 |
| 2025-09-29 | 75.13 | 76.89 | 2.89 | 3.91% | 74.38 | 77.77 | 31934 | 24347.83 | 4.19% | 0.00 |
| 2025-09-26 | 72.41 | 74.00 | 1.22 | 1.68% | 72.40 | 77.90 | 37566 | 28358.17 | 4.92% | 1.00 |
| 2025-09-25 | 72.11 | 72.78 | 0.95 | 1.32% | 71.07 | 73.90 | 32676 | 23754.76 | 4.28% | 0.00 |
| 2025-09-24 | 66.47 | 71.83 | 5.04 | 7.55% | 66.02 | 72.22 | 45112 | 31770.83 | 5.91% | 0.00 |
| 2025-09-23 | 69.58 | 66.79 | -2.79 | -4.01% | 65.50 | 69.58 | 28655 | 19190.19 | 3.76% | 0.00 |
| 2025-09-22 | 68.50 | 69.58 | 1.08 | 1.58% | 68.00 | 70.87 | 15847 | 11028.60 | 2.08% | 0.00 |
| 2025-09-19 | 69.81 | 68.50 | -1.25 | -1.79% | 68.48 | 70.35 | 19007 | 13171.63 | 2.49% | 0.00 |
| 2025-09-18 | 71.58 | 69.75 | -2.74 | -3.78% | 68.65 | 72.48 | 32431 | 23002.98 | 6.74% | 0.00 |
| 2025-09-17 | 67.97 | 72.49 | 4.26 | 6.24% | 67.22 | 73.58 | 45176 | 32215.76 | 9.38% | 9.00 |
| 2025-09-16 | 68.77 | 68.23 | -0.70 | -1.02% | 66.91 | 68.89 | 26449 | 17944.33 | 5.49% | 0.00 |
| 2025-09-15 | 66.40 | 68.93 | 3.43 | 5.24% | 66.30 | 69.99 | 48897 | 33581.19 | 10.16% | 1.00 |
| 2025-09-12 | 68.00 | 65.50 | -2.38 | -3.51% | 65.42 | 68.59 | 35483 | 23519.62 | 7.37% | 0.00 |
| 2025-09-11 | 67.58 | 67.88 | -0.02 | -0.03% | 66.35 | 68.11 | 21906 | 14763.76 | 4.55% | 0.00 |
| 2025-09-10 | 66.78 | 67.90 | 0.35 | 0.52% | 66.11 | 67.96 | 26056 | 17495.29 | 5.41% | 0.00 |
| 2025-09-09 | 69.38 | 67.55 | -2.17 | -3.11% | 67.28 | 70.30 | 34119 | 23363.28 | 7.09% | 0.00 |
| 2025-09-08 | 72.31 | 69.72 | -2.59 | -3.58% | 69.40 | 72.33 | 54545 | 38190.67 | 11.33% | 3.00 |
| 2025-09-05 | 66.95 | 72.31 | 5.38 | 8.04% | 66.43 | 72.67 | 81720 | 57946.95 | 16.97% | 1.00 |
| 2025-09-04 | 69.00 | 66.93 | -0.48 | -0.71% | 66.08 | 70.46 | 41950 | 28501.08 | 8.71% | 0.00 |
| 2025-09-03 | 64.51 | 67.41 | 3.08 | 4.79% | 64.28 | 69.00 | 61436 | 41493.62 | 12.76% | 0.00 |
| 2025-09-02 | 65.58 | 64.33 | -1.83 | -2.77% | 63.08 | 66.08 | 31066 | 19915.38 | 6.45% | 0.00 |
| 2025-09-01 | 66.11 | 66.16 | -0.36 | -0.54% | 64.80 | 66.65 | 40584 | 26658.25 | 8.43% | 0.00 |
| 2025-08-29 | 64.98 | 66.52 | 1.87 | 2.89% | 64.77 | 67.28 | 47451 | 31356.52 | 9.86% | 0.00 |
| 2025-08-28 | 65.26 | 64.65 | -0.58 | -0.89% | 63.28 | 65.98 | 43884 | 28365.99 | 9.11% | 3.00 |
| 2025-08-27 | 60.17 | 65.23 | 5.07 | 8.43% | 60.01 | 69.27 | 95029 | 61664.04 | 19.74% | 1.00 |
| 2025-08-26 | 59.44 | 60.16 | 0.71 | 1.19% | 58.68 | 60.74 | 39109 | 23399.73 | 8.12% | 0.00 |
| 2025-08-25 | 60.84 | 59.45 | -3.28 | -5.23% | 58.58 | 61.25 | 79410 | 47465.63 | 16.49% | 0.00 |
| 2025-08-22 | 61.08 | 62.73 | 1.76 | 2.89% | 60.98 | 64.14 | 43189 | 27077.77 | 9.74% | 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。
