| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 71.49 | 70.38 | -1.35 | -1.88% | 69.53 | 72.69 | 35604 | 25279.57 | 22.30% | 0.00 |
| 2026-03-24 | 73.11 | 71.73 | 0.23 | 0.32% | 67.87 | 74.73 | 36066 | 25527.54 | 22.59% | 0.00 |
| 2026-03-23 | 74.66 | 71.50 | -5.46 | -7.09% | 70.47 | 78.10 | 49456 | 36679.52 | 30.97% | 0.00 |
| 2026-03-20 | 77.58 | 76.96 | -0.21 | -0.27% | 74.01 | 82.69 | 46668 | 36481.90 | 29.23% | 0.00 |
| 2026-03-19 | 77.89 | 77.17 | -1.62 | -2.06% | 76.88 | 80.45 | 30734 | 24198.02 | 19.25% | 0.00 |
| 2026-03-18 | 80.06 | 78.79 | -1.67 | -2.08% | 77.24 | 82.00 | 36685 | 29057.17 | 22.98% | 0.00 |
| 2026-03-17 | 77.40 | 80.46 | 4.06 | 5.31% | 76.99 | 83.98 | 52664 | 42450.73 | 32.98% | 0.00 |
| 2026-03-16 | 77.78 | 76.40 | -1.63 | -2.09% | 75.71 | 77.95 | 20672 | 15841.27 | 12.95% | 1.00 |
| 2026-03-13 | 76.30 | 78.03 | -0.57 | -0.73% | 75.68 | 79.87 | 26808 | 20831.12 | 16.79% | 0.00 |
| 2026-03-12 | 82.25 | 78.60 | -6.36 | -7.49% | 76.50 | 82.77 | 41438 | 32720.42 | 25.95% | 3.00 |
| 2026-03-11 | 80.00 | 84.96 | 4.71 | 5.87% | 79.10 | 87.02 | 56130 | 47096.07 | 35.15% | 3.00 |
| 2026-03-10 | 79.49 | 80.25 | 1.47 | 1.87% | 78.21 | 80.50 | 27043 | 21523.04 | 16.94% | 0.00 |
| 2026-03-09 | 77.77 | 78.78 | -0.58 | -0.73% | 77.00 | 79.10 | 21475 | 16782.27 | 13.45% | 0.05 |
| 2026-03-06 | 80.00 | 79.36 | -0.97 | -1.21% | 78.99 | 81.93 | 24311 | 19509.93 | 15.23% | 0.00 |
| 2026-03-05 | 83.04 | 80.33 | -1.47 | -1.80% | 79.47 | 83.61 | 26367 | 21322.59 | 16.51% | 0.00 |
| 2026-03-04 | 81.00 | 81.80 | -2.35 | -2.79% | 77.59 | 85.00 | 37508 | 30649.30 | 23.49% | 0.00 |
| 2026-03-03 | 83.87 | 84.15 | -0.56 | -0.66% | 83.55 | 91.02 | 39505 | 34423.53 | 24.74% | 4.00 |
| 2026-03-02 | 85.47 | 84.71 | -8.77 | -9.38% | 84.40 | 89.59 | 42174 | 36477.87 | 26.41% | 0.00 |
| 2026-02-27 | 88.08 | 93.48 | 4.93 | 5.57% | 88.08 | 95.80 | 60132 | 55484.50 | 37.66% | 0.00 |
| 2026-02-26 | 88.00 | 88.55 | 0.46 | 0.52% | 85.58 | 89.00 | 28693 | 25162.09 | 17.97% | 0.00 |
| 2026-02-25 | 89.43 | 88.09 | -1.91 | -2.12% | 85.58 | 91.96 | 39058 | 34466.20 | 24.46% | 3.00 |
| 2026-02-24 | 90.00 | 90.00 | 1.27 | 1.43% | 87.70 | 91.39 | 31722 | 28336.92 | 19.87% | 6.00 |
| 2026-02-13 | 93.03 | 88.73 | -6.92 | -7.23% | 88.38 | 95.86 | 45124 | 41077.73 | 28.26% | 1.00 |
| 2026-02-12 | 94.52 | 95.65 | -1.65 | -1.70% | 93.90 | 99.98 | 47771 | 45791.50 | 29.92% | 2.99 |
| 2026-02-11 | 104.40 | 97.30 | -7.30 | -6.98% | 95.95 | 107.00 | 53226 | 52435.94 | 33.34% | 6.00 |
| 2026-02-10 | 98.00 | 104.60 | -3.28 | -3.04% | 97.31 | 107.88 | 67966 | 70018.88 | 42.57% | 4.00 |
| 2026-02-09 | 102.86 | 107.88 | 3.99 | 3.84% | 100.50 | 113.80 | 83465 | 89097.09 | 52.27% | 10.00 |
| 2026-02-06 | 88.44 | 103.89 | 11.29 | 12.19% | 88.44 | 108.60 | 85859 | 84680.52 | 53.77% | 1.00 |
| 2026-02-05 | 86.00 | 92.60 | 3.13 | 3.50% | 85.50 | 102.00 | 99638 | 93057.41 | 62.40% | 18.00 |
| 2026-02-04 | 78.79 | 89.47 | 14.91 | 20.00% | 75.00 | 89.47 | 76926 | 62277.92 | 48.18% | 0.00 |
| 2026-02-03 | 63.03 | 74.56 | 12.43 | 20.01% | 61.27 | 74.56 | 64085 | 43980.79 | 40.14% | 0.00 |
| 2026-02-02 | 60.83 | 62.13 | 1.32 | 2.17% | 60.38 | 65.80 | 46601 | 29640.09 | 29.19% | 0.00 |
| 2026-01-30 | 61.05 | 60.81 | -2.05 | -3.26% | 57.75 | 62.30 | 41193 | 24727.71 | 25.80% | 9.00 |
| 2026-01-29 | 64.99 | 62.86 | -3.32 | -5.02% | 61.80 | 67.70 | 49348 | 31369.79 | 30.91% | 0.00 |
| 2026-01-28 | 70.87 | 66.18 | -4.98 | -7.00% | 64.62 | 71.75 | 62506 | 41993.09 | 39.15% | 0.00 |
| 2026-01-27 | 71.01 | 71.16 | -0.67 | -0.93% | 66.24 | 75.00 | 75406 | 52844.70 | 47.23% | 0.00 |
| 2026-01-26 | 65.00 | 71.83 | 11.87 | 19.80% | 60.00 | 71.95 | 109471 | 75166.38 | 68.56% | 0.00 |
| 2026-01-23 | 52.24 | 59.96 | 7.72 | 14.78% | 52.10 | 62.69 | 77830 | 45097.25 | 48.74% | 0.00 |
| 2026-01-22 | 51.80 | 52.24 | 0.34 | 0.66% | 51.70 | 52.56 | 7483 | 3901.15 | 4.69% | 0.00 |
| 2026-01-21 | 51.60 | 51.90 | 0.30 | 0.58% | 51.08 | 51.90 | 7020 | 3627.59 | 4.40% | 0.00 |
| 2026-01-20 | 51.76 | 51.60 | -0.17 | -0.33% | 51.22 | 51.97 | 7302 | 3767.26 | 4.57% | 0.00 |
| 2026-01-19 | 51.03 | 51.77 | 0.36 | 0.70% | 51.03 | 51.94 | 8108 | 4188.70 | 5.08% | 0.00 |
| 2026-01-16 | 50.63 | 51.41 | 0.92 | 1.82% | 50.63 | 52.00 | 10629 | 5446.58 | 6.66% | 0.00 |
| 2026-01-15 | 50.20 | 50.49 | -0.09 | -0.18% | 50.05 | 50.68 | 5647 | 2848.78 | 3.54% | 0.00 |
| 2026-01-14 | 50.78 | 50.58 | -0.10 | -0.20% | 50.10 | 51.18 | 9659 | 4899.35 | 6.05% | 0.00 |
| 2026-01-13 | 51.13 | 50.68 | -0.49 | -0.96% | 50.21 | 51.14 | 7399 | 3754.95 | 4.63% | 0.00 |
| 2026-01-12 | 50.46 | 51.17 | 0.71 | 1.41% | 50.41 | 51.25 | 9878 | 5029.40 | 6.19% | 0.00 |
| 2026-01-09 | 50.83 | 50.46 | -0.36 | -0.71% | 50.10 | 50.87 | 8815 | 4452.50 | 5.52% | 0.00 |
| 2026-01-08 | 49.99 | 50.82 | 0.72 | 1.44% | 49.77 | 50.87 | 9413 | 4751.86 | 5.90% | 0.00 |
| 2026-01-07 | 50.40 | 50.10 | -0.03 | -0.06% | 49.69 | 50.54 | 8973 | 4494.42 | 5.62% | 0.00 |
| 2026-01-06 | 49.98 | 50.13 | 0.04 | 0.08% | 49.82 | 50.44 | 5476 | 2744.54 | 3.43% | 0.00 |
| 2026-01-05 | 48.91 | 50.09 | 1.19 | 2.43% | 48.85 | 50.44 | 9990 | 4988.56 | 6.26% | 0.00 |
| 2025-12-31 | 49.14 | 48.90 | -0.24 | -0.49% | 48.69 | 49.37 | 4422 | 2160.03 | 2.77% | 0.00 |
| 2025-12-30 | 49.51 | 49.14 | -0.65 | -1.31% | 49.11 | 49.56 | 4800 | 2365.02 | 3.01% | 0.00 |
| 2025-12-29 | 49.43 | 49.79 | 0.18 | 0.36% | 49.20 | 49.90 | 5185 | 2571.49 | 3.25% | 0.00 |
| 2025-12-26 | 49.99 | 49.61 | -0.34 | -0.68% | 49.49 | 50.68 | 9549 | 4773.18 | 5.98% | 0.00 |
| 2025-12-25 | 49.23 | 49.95 | 0.72 | 1.46% | 49.23 | 50.00 | 8465 | 4208.24 | 5.30% | 0.00 |
| 2025-12-24 | 48.50 | 49.23 | 0.53 | 1.09% | 48.50 | 49.48 | 3563 | 1751.35 | 2.23% | 0.00 |
| 2025-12-23 | 49.03 | 48.70 | -0.55 | -1.12% | 48.50 | 49.31 | 4585 | 2239.11 | 2.87% | 0.00 |
| 2025-12-22 | 49.42 | 49.25 | -0.17 | -0.34% | 49.23 | 50.29 | 4795 | 2375.24 | 3.00% | 0.00 |
| 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 |
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。
