| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.38 | 7.41 | 0.05 | 0.68% | 7.37 | 7.46 | 101064 | 7506.47 | 0.42% |
| 2025-12-12 | 7.27 | 7.36 | 0.07 | 0.96% | 7.27 | 7.40 | 136362 | 10049.07 | 0.57% |
| 2025-12-11 | 7.33 | 7.29 | -0.04 | -0.55% | 7.28 | 7.37 | 63885 | 4676.50 | 0.27% |
| 2025-12-10 | 7.27 | 7.33 | 0.04 | 0.55% | 7.26 | 7.35 | 65515 | 4786.18 | 0.27% |
| 2025-12-09 | 7.35 | 7.29 | -0.06 | -0.82% | 7.26 | 7.40 | 79352 | 5800.83 | 0.33% |
| 2025-12-08 | 7.37 | 7.35 | -0.02 | -0.27% | 7.34 | 7.41 | 73693 | 5431.03 | 0.31% |
| 2025-12-05 | 7.27 | 7.37 | 0.10 | 1.38% | 7.22 | 7.38 | 91692 | 6706.46 | 0.38% |
| 2025-12-04 | 7.35 | 7.27 | -0.07 | -0.95% | 7.26 | 7.37 | 73404 | 5352.72 | 0.31% |
| 2025-12-03 | 7.37 | 7.34 | -0.04 | -0.54% | 7.32 | 7.40 | 92274 | 6791.82 | 0.38% |
| 2025-12-02 | 7.40 | 7.38 | -0.01 | -0.14% | 7.32 | 7.41 | 73710 | 5428.81 | 0.31% |
| 2025-12-01 | 7.41 | 7.39 | -0.01 | -0.14% | 7.37 | 7.43 | 119616 | 8849.76 | 0.50% |
| 2025-11-28 | 7.37 | 7.40 | 0.04 | 0.54% | 7.29 | 7.40 | 106408 | 7836.49 | 0.44% |
| 2025-11-27 | 7.38 | 7.36 | 0.00 | 0.00% | 7.35 | 7.41 | 87648 | 6466.46 | 0.36% |
| 2025-11-26 | 7.41 | 7.36 | -0.05 | -0.67% | 7.36 | 7.43 | 117418 | 8686.43 | 0.49% |
| 2025-11-25 | 7.43 | 7.41 | -0.01 | -0.13% | 7.38 | 7.47 | 160669 | 11915.23 | 0.67% |
| 2025-11-24 | 7.56 | 7.42 | -0.09 | -1.20% | 7.38 | 7.59 | 127494 | 9492.38 | 0.53% |
| 2025-11-21 | 7.80 | 7.51 | -0.31 | -3.96% | 7.50 | 7.84 | 122569 | 9373.62 | 0.51% |
| 2025-11-20 | 7.88 | 7.82 | -0.04 | -0.51% | 7.81 | 7.90 | 72586 | 5691.62 | 0.30% |
| 2025-11-19 | 7.87 | 7.86 | -0.04 | -0.51% | 7.81 | 8.00 | 76609 | 6020.79 | 0.32% |
| 2025-11-18 | 7.98 | 7.90 | -0.11 | -1.37% | 7.84 | 8.05 | 98453 | 7776.19 | 0.41% |
| 2025-11-17 | 8.10 | 8.01 | -0.10 | -1.23% | 7.93 | 8.10 | 128539 | 10247.65 | 0.53% |
| 2025-11-14 | 8.19 | 8.11 | -0.10 | -1.22% | 8.08 | 8.25 | 139334 | 11325.67 | 0.58% |
| 2025-11-13 | 8.23 | 8.21 | -0.02 | -0.24% | 8.12 | 8.27 | 116263 | 9519.27 | 0.48% |
| 2025-11-12 | 8.26 | 8.23 | -0.03 | -0.36% | 8.16 | 8.39 | 145013 | 11954.95 | 0.60% |
| 2025-11-11 | 8.32 | 8.26 | -0.06 | -0.72% | 8.22 | 8.36 | 110546 | 9138.45 | 0.46% |
| 2025-11-10 | 8.11 | 8.32 | 0.21 | 2.59% | 8.11 | 8.32 | 174240 | 14421.30 | 0.72% |
| 2025-11-07 | 8.16 | 8.11 | -0.05 | -0.61% | 8.11 | 8.24 | 135155 | 11032.26 | 0.56% |
| 2025-11-06 | 8.12 | 8.16 | 0.06 | 0.74% | 8.07 | 8.19 | 165438 | 13479.03 | 0.69% |
| 2025-11-05 | 8.00 | 8.10 | 0.09 | 1.12% | 7.91 | 8.12 | 171271 | 13810.56 | 0.71% |
| 2025-11-04 | 7.94 | 8.01 | 0.07 | 0.88% | 7.93 | 8.22 | 213984 | 17268.72 | 0.89% |
| 2025-11-03 | 7.89 | 7.94 | 0.05 | 0.63% | 7.80 | 7.96 | 136786 | 10789.05 | 0.57% |
| 2025-10-31 | 7.91 | 7.89 | -0.05 | -0.63% | 7.81 | 8.01 | 187441 | 14774.54 | 0.78% |
| 2025-10-30 | 7.85 | 7.94 | 0.05 | 0.63% | 7.81 | 8.03 | 261525 | 20748.74 | 1.09% |
| 2025-10-29 | 7.68 | 7.89 | 0.32 | 4.23% | 7.60 | 7.99 | 384845 | 30194.77 | 1.60% |
| 2025-10-28 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.61 | 73909 | 5586.32 | 0.31% |
| 2025-10-27 | 7.50 | 7.59 | 0.14 | 1.88% | 7.46 | 7.64 | 130735 | 9913.29 | 0.54% |
| 2025-10-24 | 7.56 | 7.45 | -0.12 | -1.59% | 7.45 | 7.58 | 80522 | 6035.23 | 0.33% |
| 2025-10-23 | 7.46 | 7.57 | 0.12 | 1.61% | 7.40 | 7.58 | 78976 | 5931.53 | 0.33% |
| 2025-10-22 | 7.46 | 7.45 | -0.02 | -0.27% | 7.43 | 7.48 | 44653 | 3328.70 | 0.19% |
| 2025-10-21 | 7.43 | 7.47 | 0.05 | 0.67% | 7.40 | 7.49 | 63250 | 4722.90 | 0.26% |
| 2025-10-20 | 7.41 | 7.42 | 0.01 | 0.13% | 7.34 | 7.48 | 62301 | 4604.24 | 0.26% |
| 2025-10-17 | 7.52 | 7.41 | -0.10 | -1.33% | 7.39 | 7.55 | 66474 | 4947.64 | 0.28% |
| 2025-10-16 | 7.58 | 7.51 | -0.05 | -0.66% | 7.49 | 7.60 | 51779 | 3895.50 | 0.22% |
| 2025-10-15 | 7.59 | 7.56 | 0.00 | 0.00% | 7.51 | 7.62 | 67623 | 5111.42 | 0.28% |
| 2025-10-14 | 7.53 | 7.56 | 0.06 | 0.80% | 7.50 | 7.62 | 106013 | 8032.80 | 0.44% |
| 2025-10-13 | 7.46 | 7.50 | -0.06 | -0.79% | 7.41 | 7.52 | 82598 | 6163.05 | 0.34% |
| 2025-10-10 | 7.53 | 7.56 | 0.03 | 0.40% | 7.48 | 7.58 | 80782 | 6084.61 | 0.34% |
| 2025-10-09 | 7.36 | 7.53 | 0.17 | 2.31% | 7.36 | 7.53 | 85589 | 6397.64 | 0.36% |
| 2025-09-30 | 7.41 | 7.36 | -0.07 | -0.94% | 7.35 | 7.41 | 51568 | 3802.11 | 0.21% |
| 2025-09-29 | 7.36 | 7.43 | 0.07 | 0.95% | 7.28 | 7.44 | 69174 | 5110.41 | 0.29% |
| 2025-09-26 | 7.28 | 7.36 | 0.08 | 1.10% | 7.26 | 7.41 | 75513 | 5567.35 | 0.31% |
| 2025-09-25 | 7.36 | 7.28 | -0.08 | -1.09% | 7.25 | 7.37 | 65740 | 4797.81 | 0.27% |
| 2025-09-24 | 7.33 | 7.36 | 0.04 | 0.55% | 7.30 | 7.37 | 51013 | 3743.89 | 0.21% |
| 2025-09-23 | 7.39 | 7.32 | -0.08 | -1.08% | 7.22 | 7.42 | 88522 | 6446.10 | 0.37% |
| 2025-09-22 | 7.49 | 7.40 | -0.08 | -1.07% | 7.37 | 7.50 | 62058 | 4595.64 | 0.26% |
| 2025-09-19 | 7.54 | 7.52 | -0.06 | -0.79% | 7.47 | 7.60 | 90410 | 6793.58 | 0.38% |
| 2025-09-18 | 7.75 | 7.58 | -0.16 | -2.07% | 7.56 | 7.79 | 138356 | 10573.47 | 0.58% |
| 2025-09-17 | 7.58 | 7.74 | 0.16 | 2.11% | 7.55 | 7.75 | 118658 | 9099.41 | 0.49% |
| 2025-09-16 | 7.63 | 7.58 | -0.05 | -0.66% | 7.53 | 7.65 | 82109 | 6225.22 | 0.34% |
| 2025-09-15 | 7.72 | 7.63 | -0.05 | -0.65% | 7.62 | 7.73 | 70910 | 5431.56 | 0.29% |
| 2025-09-12 | 7.72 | 7.68 | -0.04 | -0.52% | 7.65 | 7.73 | 67749 | 5209.74 | 0.28% |
| 2025-09-11 | 7.71 | 7.72 | 0.02 | 0.26% | 7.65 | 7.73 | 94451 | 7261.25 | 0.39% |
| 2025-09-10 | 7.77 | 7.70 | -0.08 | -1.03% | 7.65 | 7.80 | 96168 | 7409.77 | 0.40% |
| 2025-09-09 | 7.74 | 7.78 | 0.04 | 0.52% | 7.71 | 7.81 | 126851 | 9861.74 | 0.53% |
| 2025-09-08 | 7.69 | 7.74 | 0.07 | 0.91% | 7.67 | 7.78 | 115476 | 8933.48 | 0.48% |
| 2025-09-05 | 7.52 | 7.67 | 0.15 | 1.99% | 7.48 | 7.67 | 119053 | 9020.71 | 0.50% |
| 2025-09-04 | 7.47 | 7.52 | 0.06 | 0.80% | 7.44 | 7.56 | 90601 | 6800.05 | 0.38% |
| 2025-09-03 | 7.57 | 7.46 | -0.10 | -1.32% | 7.45 | 7.61 | 90707 | 6802.55 | 0.38% |
| 2025-09-02 | 7.61 | 7.56 | -0.05 | -0.66% | 7.53 | 7.65 | 73785 | 5596.26 | 0.31% |
| 2025-09-01 | 7.63 | 7.61 | -0.02 | -0.26% | 7.57 | 7.65 | 72789 | 5532.43 | 0.30% |
| 2025-08-29 | 7.65 | 7.63 | -0.02 | -0.26% | 7.61 | 7.71 | 94347 | 7225.75 | 0.39% |
| 2025-08-28 | 7.64 | 7.65 | -0.01 | -0.13% | 7.50 | 7.69 | 138821 | 10555.59 | 0.58% |
| 2025-08-27 | 7.75 | 7.66 | -0.09 | -1.16% | 7.65 | 7.83 | 149493 | 11590.11 | 0.62% |
| 2025-08-26 | 7.71 | 7.75 | 0.06 | 0.78% | 7.67 | 7.81 | 151094 | 11707.72 | 0.63% |
| 2025-08-25 | 7.68 | 7.69 | 0.01 | 0.13% | 7.66 | 7.72 | 148063 | 11380.47 | 0.62% |
| 2025-08-22 | 7.67 | 7.68 | 0.00 | 0.00% | 7.63 | 7.70 | 87999 | 6741.85 | 0.37% |
| 2025-08-21 | 7.61 | 7.68 | 0.07 | 0.92% | 7.60 | 7.68 | 113080 | 8657.53 | 0.47% |
| 2025-08-20 | 7.54 | 7.61 | 0.06 | 0.79% | 7.52 | 7.61 | 70610 | 5334.35 | 0.29% |
| 2025-08-19 | 7.61 | 7.55 | -0.06 | -0.79% | 7.54 | 7.62 | 70900 | 5364.58 | 0.29% |
| 2025-08-18 | 7.60 | 7.61 | 0.03 | 0.40% | 7.57 | 7.62 | 96830 | 7364.65 | 0.40% |
浙江新能(600032)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。
