| 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 | 49.00 | 49.42 | 0.42 | 0.86% | 49.00 | 49.49 | 3275 | 1616.18 | 2.05% | 0.00 |
| 2025-12-18 | 48.73 | 49.00 | 0.15 | 0.31% | 48.48 | 49.44 | 3378 | 1657.39 | 2.12% | 0.00 |
| 2025-12-17 | 48.56 | 48.85 | 0.27 | 0.56% | 47.92 | 48.98 | 5400 | 2615.27 | 3.38% | 0.00 |
| 2025-12-16 | 49.57 | 48.58 | -1.24 | -2.49% | 48.41 | 49.60 | 4726 | 2303.98 | 2.96% | 0.00 |
| 2025-12-15 | 49.84 | 49.82 | -0.14 | -0.28% | 49.57 | 50.27 | 5112 | 2552.05 | 3.20% | 0.00 |
| 2025-12-12 | 49.47 | 49.96 | 0.49 | 0.99% | 49.00 | 50.06 | 6929 | 3455.27 | 4.34% | 0.00 |
| 2025-12-11 | 49.43 | 49.47 | 0.03 | 0.06% | 49.13 | 49.69 | 5186 | 2561.18 | 3.25% | 0.00 |
| 2025-12-10 | 49.38 | 49.44 | 0.06 | 0.12% | 48.69 | 49.87 | 5691 | 2800.75 | 3.56% | 0.00 |
| 2025-12-09 | 49.30 | 49.38 | -0.04 | -0.08% | 49.15 | 49.92 | 4150 | 2053.84 | 2.60% | 0.00 |
| 2025-12-08 | 49.01 | 49.42 | 0.52 | 1.06% | 48.77 | 49.61 | 4380 | 2160.05 | 2.74% | 0.00 |
| 2025-12-05 | 48.29 | 48.90 | 0.74 | 1.54% | 48.01 | 48.96 | 3917 | 1905.27 | 2.45% | 0.00 |
| 2025-12-04 | 48.80 | 48.16 | -0.64 | -1.31% | 48.01 | 48.80 | 4678 | 2259.48 | 2.93% | 0.00 |
| 2025-12-03 | 49.40 | 48.80 | -0.60 | -1.21% | 48.53 | 49.68 | 4275 | 2090.95 | 2.68% | 0.00 |
| 2025-12-02 | 50.13 | 49.40 | -0.73 | -1.46% | 49.30 | 50.13 | 4631 | 2297.47 | 2.90% | 0.00 |
| 2025-12-01 | 49.70 | 50.13 | 0.66 | 1.33% | 49.31 | 50.14 | 4858 | 2419.28 | 3.04% | 0.00 |
| 2025-11-28 | 49.38 | 49.47 | 0.10 | 0.20% | 49.05 | 49.65 | 3692 | 1822.65 | 2.31% | 0.00 |
| 2025-11-27 | 48.51 | 49.37 | 0.90 | 1.86% | 48.38 | 50.17 | 7543 | 3719.36 | 4.72% | 0.00 |
| 2025-11-26 | 48.79 | 48.47 | -0.46 | -0.94% | 48.46 | 49.21 | 4436 | 2163.08 | 2.78% | 0.00 |
| 2025-11-25 | 48.82 | 48.93 | 0.40 | 0.82% | 48.64 | 49.46 | 4834 | 2371.55 | 3.03% | 0.00 |
| 2025-11-24 | 48.45 | 48.53 | 0.29 | 0.60% | 47.90 | 48.78 | 5421 | 2619.75 | 3.40% | 0.00 |
| 2025-11-21 | 50.36 | 48.24 | -2.65 | -5.21% | 48.09 | 50.75 | 10434 | 5119.69 | 6.53% | 0.00 |
| 2025-11-20 | 51.55 | 50.89 | -0.66 | -1.28% | 50.84 | 51.87 | 6465 | 3314.12 | 4.05% | 0.00 |
| 2025-11-19 | 52.20 | 51.55 | -0.64 | -1.23% | 51.26 | 52.79 | 8338 | 4321.67 | 5.22% | 0.00 |
| 2025-11-18 | 53.11 | 52.19 | -1.06 | -1.99% | 52.14 | 53.34 | 10860 | 5708.82 | 6.80% | 0.00 |
| 2025-11-17 | 54.30 | 53.25 | -1.55 | -2.83% | 53.03 | 54.57 | 16468 | 8824.50 | 10.31% | 0.00 |
| 2025-11-14 | 54.02 | 54.80 | 0.26 | 0.48% | 53.86 | 55.93 | 13970 | 7672.90 | 9.23% | 0.00 |
| 2025-11-13 | 54.38 | 54.54 | 0.01 | 0.02% | 54.13 | 55.09 | 11799 | 6444.43 | 7.79% | 0.00 |
| 2025-11-12 | 56.22 | 54.53 | -2.47 | -4.33% | 54.28 | 56.50 | 23188 | 12737.36 | 15.31% | 0.00 |
| 2025-11-11 | 54.80 | 57.00 | 2.40 | 4.40% | 54.60 | 57.50 | 33424 | 18966.83 | 22.07% | 0.00 |
| 2025-11-10 | 54.72 | 54.60 | -0.11 | -0.20% | 53.97 | 55.15 | 7646 | 4162.47 | 5.05% | 0.00 |
| 2025-11-07 | 54.30 | 54.71 | 0.67 | 1.24% | 54.08 | 55.15 | 12266 | 6723.85 | 8.10% | 0.00 |
| 2025-11-06 | 54.02 | 54.04 | -0.07 | -0.13% | 53.81 | 54.40 | 5228 | 2827.92 | 3.45% | 0.00 |
| 2025-11-05 | 53.31 | 54.11 | 0.33 | 0.61% | 53.30 | 54.59 | 8319 | 4496.21 | 5.49% | 0.00 |
| 2025-11-04 | 53.40 | 53.78 | 0.26 | 0.49% | 53.30 | 53.78 | 6173 | 3305.86 | 4.08% | 0.00 |
| 2025-11-03 | 53.21 | 53.52 | 0.37 | 0.70% | 53.01 | 53.59 | 4963 | 2647.59 | 3.28% | 0.00 |
| 2025-10-31 | 52.89 | 53.15 | 0.26 | 0.49% | 52.81 | 53.59 | 5261 | 2804.68 | 3.47% | 0.00 |
| 2025-10-30 | 53.82 | 52.89 | -1.16 | -2.15% | 52.89 | 53.90 | 8934 | 4763.08 | 5.90% | 0.00 |
| 2025-10-29 | 53.25 | 54.05 | 0.63 | 1.18% | 53.03 | 54.18 | 11953 | 6411.27 | 7.89% | 0.00 |
| 2025-10-28 | 53.58 | 53.42 | -0.31 | -0.58% | 53.35 | 53.85 | 6740 | 3612.42 | 4.45% | 0.00 |
| 2025-10-27 | 53.52 | 53.73 | 0.19 | 0.35% | 53.32 | 53.85 | 8040 | 4310.51 | 5.31% | 0.00 |
| 2025-10-24 | 53.47 | 53.54 | -0.02 | -0.04% | 53.07 | 53.89 | 10141 | 5414.05 | 6.70% | 0.00 |
| 2025-10-23 | 54.63 | 53.56 | -1.92 | -3.46% | 52.78 | 54.63 | 17260 | 9213.80 | 11.40% | 0.00 |
| 2025-10-22 | 55.19 | 55.48 | 0.29 | 0.53% | 54.70 | 55.53 | 5349 | 2955.30 | 3.53% | 0.00 |
| 2025-10-21 | 54.53 | 55.19 | 0.66 | 1.21% | 54.36 | 55.30 | 4178 | 2298.68 | 2.76% | 0.00 |
| 2025-10-20 | 54.98 | 54.53 | 0.05 | 0.09% | 54.11 | 54.98 | 5582 | 3044.44 | 3.69% | 0.00 |
| 2025-10-17 | 55.11 | 54.48 | -0.64 | -1.16% | 54.48 | 55.33 | 6459 | 3541.83 | 4.27% | 0.00 |
| 2025-10-16 | 55.97 | 55.12 | -1.01 | -1.80% | 55.09 | 56.13 | 6612 | 3667.37 | 4.37% | 0.00 |
| 2025-10-15 | 55.50 | 56.13 | 0.10 | 0.18% | 55.26 | 56.38 | 7539 | 4209.23 | 4.98% | 0.00 |
| 2025-10-14 | 55.84 | 56.03 | 0.21 | 0.38% | 55.73 | 57.26 | 8523 | 4816.80 | 5.63% | 0.00 |
| 2025-10-13 | 54.90 | 55.82 | -0.54 | -0.96% | 54.60 | 56.19 | 7218 | 4005.96 | 4.77% | 0.00 |
| 2025-10-10 | 56.98 | 56.36 | -1.04 | -1.81% | 56.29 | 57.34 | 9043 | 5129.41 | 5.97% | 0.00 |
| 2025-10-09 | 56.87 | 57.40 | 0.75 | 1.32% | 56.20 | 58.51 | 10025 | 5723.36 | 6.62% | 1.00 |
| 2025-09-30 | 58.00 | 56.65 | -1.08 | -1.87% | 56.65 | 58.17 | 13240 | 7605.39 | 8.74% | 10.00 |
| 2025-09-29 | 58.72 | 58.23 | -0.47 | -0.80% | 57.92 | 59.30 | 13516 | 7921.10 | 8.93% | 0.00 |
| 2025-09-26 | 58.28 | 58.70 | 0.02 | 0.03% | 57.82 | 60.48 | 18645 | 11039.81 | 12.31% | 0.00 |
| 2025-09-25 | 59.72 | 58.68 | -1.02 | -1.71% | 58.46 | 60.28 | 16445 | 9733.16 | 10.86% | 0.00 |
| 2025-09-24 | 59.20 | 59.70 | -0.14 | -0.23% | 58.70 | 59.76 | 21070 | 12477.00 | 13.92% | 0.00 |
| 2025-09-23 | 58.29 | 59.84 | 1.54 | 2.64% | 57.60 | 60.35 | 37137 | 21908.20 | 24.53% | 0.00 |
| 2025-09-22 | 58.11 | 58.30 | -0.47 | -0.80% | 57.40 | 58.45 | 15646 | 9053.67 | 10.33% | 0.00 |
| 2025-09-19 | 57.61 | 58.77 | 1.16 | 2.01% | 57.06 | 58.80 | 26659 | 15503.55 | 17.61% | 1.00 |
| 2025-09-18 | 57.71 | 57.61 | -0.37 | -0.64% | 56.14 | 58.36 | 18726 | 10723.54 | 12.37% | 0.00 |
| 2025-09-17 | 57.73 | 57.98 | 0.24 | 0.42% | 57.23 | 58.42 | 13590 | 7879.55 | 8.98% | 0.00 |
| 2025-09-16 | 57.18 | 57.74 | 0.52 | 0.91% | 56.56 | 57.74 | 14627 | 8352.03 | 9.66% | 0.00 |
| 2025-09-15 | 57.62 | 57.22 | -0.39 | -0.68% | 57.10 | 57.98 | 14411 | 8276.83 | 9.52% | 0.00 |
| 2025-09-12 | 56.75 | 57.61 | 0.90 | 1.59% | 56.58 | 59.18 | 28119 | 16363.78 | 18.57% | 0.00 |
| 2025-09-11 | 56.05 | 56.71 | 0.66 | 1.18% | 55.66 | 56.72 | 10739 | 6039.00 | 7.09% | 0.00 |
| 2025-09-10 | 56.70 | 56.05 | -0.81 | -1.42% | 55.90 | 56.90 | 12646 | 7112.06 | 8.35% | 0.00 |
| 2025-09-09 | 57.77 | 56.86 | -0.94 | -1.63% | 56.60 | 57.86 | 15042 | 8607.65 | 9.93% | 0.00 |
| 2025-09-08 | 58.01 | 57.80 | -0.30 | -0.52% | 57.21 | 58.06 | 21121 | 12169.69 | 13.95% | 0.00 |
| 2025-09-05 | 55.56 | 58.10 | 2.35 | 4.22% | 55.20 | 58.15 | 37268 | 21391.81 | 24.61% | 0.00 |
| 2025-09-04 | 55.50 | 55.75 | 0.55 | 1.00% | 55.10 | 56.77 | 19714 | 11065.23 | 13.02% | 0.00 |
| 2025-09-03 | 56.00 | 55.20 | -0.77 | -1.38% | 55.00 | 56.56 | 12614 | 7007.42 | 8.33% | 0.00 |
| 2025-09-02 | 56.35 | 55.97 | -0.50 | -0.89% | 55.50 | 57.44 | 14990 | 8446.96 | 9.90% | 0.00 |
| 2025-09-01 | 56.32 | 56.47 | 0.16 | 0.28% | 56.00 | 56.90 | 9505 | 5357.72 | 6.28% | 0.00 |
| 2025-08-29 | 56.55 | 56.31 | -0.56 | -0.98% | 56.23 | 57.14 | 10144 | 5732.67 | 6.70% | 0.00 |
| 2025-08-28 | 56.25 | 56.87 | 0.68 | 1.21% | 54.77 | 56.88 | 19423 | 10875.01 | 12.83% | 0.00 |
| 2025-08-27 | 57.80 | 56.19 | -1.96 | -3.37% | 56.11 | 58.10 | 24409 | 13982.05 | 16.12% | 0.00 |
| 2025-08-26 | 57.89 | 58.15 | 0.27 | 0.47% | 57.37 | 58.65 | 17542 | 10224.60 | 11.59% | 0.00 |
| 2025-08-25 | 58.25 | 57.88 | -0.07 | -0.12% | 57.50 | 58.47 | 14826 | 8581.80 | 9.79% | 0.00 |
| 2025-08-22 | 57.79 | 57.95 | 0.10 | 0.17% | 57.50 | 58.15 | 12140 | 7023.10 | 8.02% | 0.00 |
泽润新能(301636)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。
