| 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 | 11.65 | 13.02 | 1.18 | 9.97% | 11.40 | 13.02 | 1717215 | 215355.59 | 7.14% |
| 2026-03-24 | 10.84 | 11.84 | 1.08 | 10.04% | 10.06 | 11.84 | 1822380 | 199020.56 | 7.58% |
| 2026-03-23 | 9.53 | 10.76 | 0.98 | 10.02% | 9.45 | 10.76 | 1648136 | 172610.02 | 6.85% |
| 2026-03-20 | 9.28 | 9.78 | 0.51 | 5.50% | 9.16 | 10.10 | 1127632 | 108261.67 | 4.69% |
| 2026-03-19 | 8.88 | 9.27 | 0.25 | 2.77% | 8.88 | 9.60 | 950875 | 88342.16 | 3.95% |
| 2026-03-18 | 9.18 | 9.02 | -0.24 | -2.59% | 8.95 | 9.41 | 924768 | 84339.37 | 3.85% |
| 2026-03-17 | 8.63 | 9.26 | 0.63 | 7.30% | 8.50 | 9.49 | 1114395 | 103679.80 | 4.63% |
| 2026-03-16 | 8.96 | 8.63 | -0.36 | -4.00% | 8.58 | 9.04 | 438600 | 38165.78 | 1.82% |
| 2026-03-13 | 9.24 | 8.99 | -0.25 | -2.71% | 8.92 | 9.29 | 586480 | 53213.13 | 2.44% |
| 2026-03-12 | 9.02 | 9.24 | 0.13 | 1.43% | 8.92 | 9.44 | 927044 | 85173.51 | 3.86% |
| 2026-03-11 | 8.59 | 9.11 | 0.51 | 5.93% | 8.39 | 9.15 | 551069 | 48841.67 | 2.29% |
| 2026-03-10 | 8.60 | 8.60 | -0.03 | -0.35% | 8.45 | 8.71 | 231957 | 19901.46 | 0.96% |
| 2026-03-09 | 8.50 | 8.63 | 0.18 | 2.13% | 8.49 | 8.67 | 271457 | 23324.87 | 1.13% |
| 2026-03-06 | 8.33 | 8.45 | 0.10 | 1.20% | 8.27 | 8.54 | 181288 | 15300.22 | 0.75% |
| 2026-03-05 | 8.41 | 8.35 | 0.00 | 0.00% | 8.32 | 8.49 | 188706 | 15860.99 | 0.78% |
| 2026-03-04 | 8.25 | 8.35 | 0.04 | 0.48% | 8.19 | 8.44 | 199139 | 16585.84 | 0.83% |
| 2026-03-03 | 8.35 | 8.31 | -0.07 | -0.84% | 8.25 | 8.46 | 226384 | 18883.36 | 0.94% |
| 2026-03-02 | 8.30 | 8.38 | 0.08 | 0.96% | 8.22 | 8.46 | 223607 | 18715.23 | 0.93% |
| 2026-02-27 | 8.13 | 8.30 | 0.14 | 1.72% | 8.12 | 8.36 | 153778 | 12712.83 | 0.64% |
| 2026-02-26 | 8.08 | 8.16 | 0.07 | 0.87% | 8.07 | 8.18 | 104007 | 8457.32 | 0.43% |
| 2026-02-25 | 8.08 | 8.09 | -0.01 | -0.12% | 8.06 | 8.16 | 102891 | 8348.89 | 0.43% |
| 2026-02-24 | 7.85 | 8.10 | 0.32 | 4.11% | 7.81 | 8.17 | 166829 | 13421.34 | 0.69% |
| 2026-02-13 | 7.95 | 7.78 | -0.16 | -2.02% | 7.78 | 7.98 | 76565 | 5998.01 | 0.32% |
| 2026-02-12 | 7.89 | 7.94 | 0.06 | 0.76% | 7.86 | 7.98 | 69821 | 5535.98 | 0.29% |
| 2026-02-11 | 7.92 | 7.88 | 0.02 | 0.25% | 7.87 | 8.00 | 62332 | 4931.19 | 0.26% |
| 2026-02-10 | 7.99 | 7.86 | -0.14 | -1.75% | 7.86 | 8.02 | 62124 | 4908.25 | 0.26% |
| 2026-02-09 | 7.97 | 8.00 | 0.07 | 0.88% | 7.94 | 8.05 | 81398 | 6515.37 | 0.34% |
| 2026-02-06 | 7.87 | 7.93 | 0.03 | 0.38% | 7.83 | 8.02 | 77661 | 6185.09 | 0.32% |
| 2026-02-05 | 8.08 | 7.90 | -0.18 | -2.23% | 7.85 | 8.10 | 97092 | 7712.98 | 0.40% |
| 2026-02-04 | 7.91 | 8.08 | 0.17 | 2.15% | 7.88 | 8.17 | 151078 | 12173.52 | 0.63% |
| 2026-02-03 | 7.83 | 7.91 | 0.11 | 1.41% | 7.81 | 7.94 | 102743 | 8098.34 | 0.43% |
| 2026-02-02 | 7.90 | 7.80 | -0.08 | -1.02% | 7.80 | 8.05 | 141683 | 11210.72 | 0.59% |
| 2026-01-30 | 7.90 | 7.88 | -0.03 | -0.38% | 7.72 | 7.97 | 112780 | 8844.01 | 0.47% |
| 2026-01-29 | 7.96 | 7.91 | -0.05 | -0.63% | 7.88 | 8.02 | 91478 | 7270.32 | 0.38% |
| 2026-01-28 | 8.01 | 7.96 | -0.05 | -0.62% | 7.92 | 8.04 | 84277 | 6711.33 | 0.35% |
| 2026-01-27 | 8.08 | 8.01 | -0.07 | -0.87% | 7.86 | 8.08 | 117656 | 9373.57 | 0.49% |
| 2026-01-26 | 8.10 | 8.08 | -0.03 | -0.37% | 8.01 | 8.18 | 116901 | 9449.17 | 0.49% |
| 2026-01-23 | 7.98 | 8.11 | 0.13 | 1.63% | 7.98 | 8.13 | 127886 | 10311.46 | 0.53% |
| 2026-01-22 | 7.92 | 7.98 | 0.06 | 0.76% | 7.86 | 7.98 | 94126 | 7465.74 | 0.39% |
| 2026-01-21 | 8.00 | 7.92 | -0.08 | -1.00% | 7.88 | 8.00 | 99587 | 7887.47 | 0.41% |
| 2026-01-20 | 7.96 | 8.00 | 0.06 | 0.76% | 7.90 | 8.01 | 137436 | 10937.06 | 0.57% |
| 2026-01-19 | 7.70 | 7.94 | 0.21 | 2.72% | 7.68 | 7.95 | 161219 | 12712.44 | 0.67% |
| 2026-01-16 | 7.90 | 7.73 | -0.10 | -1.28% | 7.73 | 8.05 | 140362 | 10963.59 | 0.58% |
| 2026-01-15 | 7.73 | 7.83 | 0.06 | 0.77% | 7.73 | 7.84 | 102752 | 8001.60 | 0.43% |
| 2026-01-14 | 7.67 | 7.77 | 0.04 | 0.52% | 7.67 | 7.89 | 194399 | 15151.32 | 0.81% |
| 2026-01-13 | 7.72 | 7.73 | 0.01 | 0.13% | 7.64 | 7.77 | 128022 | 9853.11 | 0.53% |
| 2026-01-12 | 7.69 | 7.72 | 0.03 | 0.39% | 7.61 | 7.73 | 114611 | 8800.71 | 0.48% |
| 2026-01-09 | 7.58 | 7.69 | 0.14 | 1.85% | 7.53 | 7.69 | 104005 | 7934.18 | 0.43% |
| 2026-01-08 | 7.49 | 7.55 | 0.04 | 0.53% | 7.47 | 7.57 | 67063 | 5049.89 | 0.28% |
| 2026-01-07 | 7.56 | 7.51 | -0.03 | -0.40% | 7.51 | 7.58 | 69048 | 5203.61 | 0.29% |
| 2026-01-06 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.55 | 79564 | 5983.35 | 0.33% |
| 2026-01-05 | 7.44 | 7.46 | 0.05 | 0.67% | 7.43 | 7.50 | 80265 | 5991.46 | 0.33% |
| 2025-12-31 | 7.40 | 7.41 | 0.06 | 0.82% | 7.36 | 7.44 | 70818 | 5243.59 | 0.29% |
| 2025-12-30 | 7.43 | 7.35 | -0.10 | -1.34% | 7.33 | 7.47 | 77123 | 5683.06 | 0.32% |
| 2025-12-29 | 7.51 | 7.45 | -0.06 | -0.80% | 7.44 | 7.53 | 74225 | 5541.97 | 0.31% |
| 2025-12-26 | 7.50 | 7.51 | 0.01 | 0.13% | 7.47 | 7.55 | 72967 | 5485.17 | 0.30% |
| 2025-12-25 | 7.45 | 7.50 | 0.05 | 0.67% | 7.42 | 7.52 | 76551 | 5721.29 | 0.32% |
| 2025-12-24 | 7.39 | 7.45 | 0.07 | 0.95% | 7.35 | 7.47 | 67429 | 5006.41 | 0.28% |
| 2025-12-23 | 7.41 | 7.38 | -0.03 | -0.40% | 7.36 | 7.49 | 59906 | 4438.52 | 0.25% |
| 2025-12-22 | 7.36 | 7.41 | 0.05 | 0.68% | 7.35 | 7.43 | 64748 | 4794.21 | 0.27% |
| 2025-12-19 | 7.32 | 7.36 | 0.04 | 0.55% | 7.29 | 7.41 | 76013 | 5604.00 | 0.32% |
| 2025-12-18 | 7.27 | 7.32 | 0.00 | 0.00% | 7.26 | 7.35 | 49344 | 3605.51 | 0.21% |
| 2025-12-17 | 7.31 | 7.32 | 0.01 | 0.14% | 7.22 | 7.34 | 80896 | 5884.96 | 0.34% |
| 2025-12-16 | 7.42 | 7.31 | -0.10 | -1.35% | 7.28 | 7.42 | 74573 | 5460.16 | 0.31% |
| 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% |
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。
