| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.15 | 7.14 | -0.01 | -0.14% | 7.08 | 7.18 | 65839 | 4695.70 | 0.94% |
| 2025-12-11 | 7.41 | 7.15 | -0.25 | -3.38% | 7.15 | 7.42 | 112002 | 8090.21 | 1.60% |
| 2025-12-10 | 7.36 | 7.40 | 0.03 | 0.41% | 7.27 | 7.44 | 113267 | 8314.04 | 1.62% |
| 2025-12-09 | 7.47 | 7.37 | -0.09 | -1.21% | 7.35 | 7.47 | 104562 | 7709.76 | 1.49% |
| 2025-12-08 | 7.46 | 7.46 | 0.00 | 0.00% | 7.35 | 7.51 | 126320 | 9406.16 | 1.80% |
| 2025-12-05 | 7.51 | 7.46 | -0.08 | -1.06% | 7.34 | 7.51 | 124698 | 9251.91 | 1.78% |
| 2025-12-04 | 7.67 | 7.54 | -0.25 | -3.21% | 7.50 | 7.72 | 144514 | 10915.17 | 2.06% |
| 2025-12-03 | 7.93 | 7.79 | -0.33 | -4.06% | 7.65 | 7.98 | 286479 | 22308.80 | 4.09% |
| 2025-12-02 | 8.45 | 8.12 | 0.23 | 2.92% | 8.08 | 8.59 | 483495 | 39909.13 | 6.90% |
| 2025-12-01 | 7.87 | 7.89 | 0.01 | 0.13% | 7.85 | 7.99 | 107659 | 8540.02 | 1.54% |
| 2025-11-28 | 7.79 | 7.88 | 0.11 | 1.42% | 7.73 | 7.91 | 94396 | 7406.28 | 1.35% |
| 2025-11-27 | 7.72 | 7.77 | 0.01 | 0.13% | 7.68 | 7.82 | 78391 | 6088.70 | 1.12% |
| 2025-11-26 | 7.81 | 7.76 | -0.09 | -1.15% | 7.72 | 7.84 | 107226 | 8332.75 | 1.53% |
| 2025-11-25 | 7.61 | 7.85 | 0.20 | 2.61% | 7.61 | 7.90 | 141251 | 11036.73 | 2.02% |
| 2025-11-24 | 7.58 | 7.65 | 0.13 | 1.73% | 7.47 | 7.75 | 127650 | 9683.92 | 1.82% |
| 2025-11-21 | 7.86 | 7.52 | -0.39 | -4.93% | 7.50 | 7.86 | 166617 | 12696.94 | 2.38% |
| 2025-11-20 | 8.10 | 7.91 | -0.13 | -1.62% | 7.90 | 8.10 | 125338 | 9993.51 | 1.79% |
| 2025-11-19 | 8.25 | 8.04 | -0.26 | -3.13% | 7.95 | 8.29 | 199508 | 16163.46 | 2.85% |
| 2025-11-18 | 8.37 | 8.30 | 0.02 | 0.24% | 8.23 | 8.45 | 239583 | 19927.28 | 3.42% |
| 2025-11-17 | 8.06 | 8.28 | 0.21 | 2.60% | 7.98 | 8.35 | 319089 | 26145.55 | 4.56% |
| 2025-11-14 | 7.88 | 8.07 | 0.12 | 1.51% | 7.85 | 8.17 | 257888 | 20798.00 | 3.68% |
| 2025-11-13 | 7.95 | 7.95 | -0.06 | -0.75% | 7.74 | 8.06 | 227011 | 17931.55 | 3.24% |
| 2025-11-12 | 7.91 | 8.01 | 0.06 | 0.75% | 7.80 | 8.14 | 224201 | 17924.10 | 3.20% |
| 2025-11-11 | 8.24 | 7.95 | -0.27 | -3.28% | 7.92 | 8.24 | 278677 | 22371.38 | 3.98% |
| 2025-11-10 | 8.18 | 8.22 | 0.04 | 0.49% | 8.02 | 8.23 | 246305 | 19965.00 | 3.52% |
| 2025-11-07 | 8.27 | 8.18 | -0.13 | -1.56% | 8.16 | 8.34 | 222700 | 18294.45 | 3.18% |
| 2025-11-06 | 8.41 | 8.31 | -0.18 | -2.12% | 8.28 | 8.43 | 297968 | 24830.38 | 4.25% |
| 2025-11-05 | 8.45 | 8.49 | -0.21 | -2.41% | 8.01 | 8.62 | 452142 | 37875.76 | 6.46% |
| 2025-11-04 | 9.14 | 8.70 | -0.36 | -3.97% | 8.50 | 9.14 | 657403 | 57704.33 | 9.39% |
| 2025-11-03 | 9.50 | 9.06 | -0.47 | -4.93% | 9.00 | 10.16 | 880429 | 84760.27 | 12.57% |
| 2025-10-31 | 9.55 | 9.53 | -0.10 | -1.04% | 9.33 | 9.67 | 396744 | 37463.56 | 5.66% |
| 2025-10-30 | 9.20 | 9.63 | 0.28 | 2.99% | 9.15 | 9.82 | 714997 | 68517.74 | 10.21% |
| 2025-10-29 | 9.00 | 9.35 | 0.27 | 2.97% | 8.74 | 9.54 | 629201 | 57941.91 | 8.98% |
| 2025-10-28 | 8.73 | 9.08 | 0.37 | 4.25% | 8.62 | 9.15 | 571619 | 51624.49 | 8.16% |
| 2025-10-27 | 8.65 | 8.71 | 0.06 | 0.69% | 8.46 | 8.83 | 434753 | 37840.94 | 6.21% |
| 2025-10-24 | 8.80 | 8.65 | -0.45 | -4.95% | 8.60 | 9.14 | 669924 | 58562.84 | 9.56% |
| 2025-10-23 | 9.46 | 9.10 | -0.49 | -5.11% | 8.90 | 9.70 | 738267 | 67578.78 | 10.54% |
| 2025-10-22 | 10.21 | 9.59 | -0.73 | -7.07% | 9.46 | 10.31 | 976774 | 95108.05 | 13.95% |
| 2025-10-21 | 9.95 | 10.32 | 0.42 | 4.24% | 9.72 | 10.89 | 1400870 | 144569.28 | 20.00% |
| 2025-10-20 | 8.95 | 9.90 | 0.90 | 10.00% | 8.53 | 9.90 | 939880 | 87844.96 | 13.42% |
| 2025-10-17 | 9.88 | 9.00 | -1.00 | -10.00% | 9.00 | 10.09 | 784675 | 73972.60 | 11.20% |
| 2025-10-16 | 9.54 | 10.00 | 0.32 | 3.31% | 9.32 | 10.65 | 1213230 | 123619.91 | 17.32% |
| 2025-10-15 | 9.61 | 9.68 | -0.17 | -1.73% | 9.29 | 9.86 | 788446 | 75257.97 | 11.26% |
| 2025-10-14 | 9.20 | 9.85 | 0.68 | 7.42% | 9.07 | 10.09 | 1116429 | 108395.95 | 15.94% |
| 2025-10-13 | 8.54 | 9.17 | 0.03 | 0.33% | 8.50 | 9.54 | 620906 | 56079.51 | 8.86% |
| 2025-10-10 | 9.58 | 9.14 | -0.31 | -3.28% | 9.07 | 10.18 | 1004701 | 96415.37 | 14.34% |
| 2025-10-09 | 9.11 | 9.45 | 0.53 | 5.94% | 8.69 | 9.64 | 897192 | 82757.89 | 12.81% |
| 2025-09-30 | 9.66 | 8.92 | -0.27 | -2.94% | 8.91 | 9.69 | 1119954 | 104230.66 | 15.99% |
| 2025-09-29 | 8.44 | 9.19 | 0.84 | 10.06% | 8.36 | 9.19 | 543077 | 48879.96 | 7.75% |
| 2025-09-26 | 8.50 | 8.35 | -0.28 | -3.24% | 8.31 | 8.76 | 379378 | 32157.10 | 5.42% |
| 2025-09-25 | 8.58 | 8.63 | -0.07 | -0.80% | 8.49 | 8.86 | 551747 | 47577.50 | 7.88% |
| 2025-09-24 | 8.27 | 8.70 | 0.13 | 1.52% | 8.15 | 9.12 | 798454 | 69285.21 | 11.40% |
| 2025-09-23 | 8.05 | 8.57 | 0.41 | 5.02% | 7.86 | 8.87 | 881949 | 74226.95 | 12.59% |
| 2025-09-22 | 7.75 | 8.16 | 0.22 | 2.77% | 7.45 | 8.38 | 774815 | 61541.89 | 11.06% |
| 2025-09-19 | 8.30 | 7.94 | -0.56 | -6.59% | 7.70 | 8.36 | 776042 | 61642.94 | 11.08% |
| 2025-09-18 | 9.07 | 8.50 | -0.81 | -8.70% | 8.38 | 9.16 | 1104221 | 96030.11 | 15.77% |
| 2025-09-17 | 9.06 | 9.31 | -0.19 | -2.00% | 8.64 | 9.90 | 1241454 | 116444.73 | 17.72% |
| 2025-09-16 | 9.05 | 9.50 | 0.61 | 6.86% | 9.04 | 9.78 | 1516310 | 143699.70 | 21.65% |
| 2025-09-15 | 7.87 | 8.89 | 0.81 | 10.02% | 7.71 | 8.89 | 1148856 | 96602.06 | 16.40% |
| 2025-09-12 | 8.15 | 8.08 | -0.73 | -8.29% | 7.94 | 8.63 | 1170667 | 96514.61 | 16.71% |
| 2025-09-11 | 8.28 | 8.81 | 0.42 | 5.01% | 8.24 | 9.23 | 1507931 | 131772.94 | 21.53% |
| 2025-09-10 | 7.95 | 8.39 | 0.76 | 9.96% | 7.51 | 8.39 | 1422421 | 115693.12 | 20.31% |
| 2025-09-09 | 7.15 | 7.63 | 0.69 | 9.94% | 7.06 | 7.63 | 625271 | 45939.64 | 8.93% |
| 2025-09-08 | 6.30 | 6.94 | 0.63 | 9.98% | 6.22 | 6.94 | 532296 | 36420.01 | 7.60% |
| 2025-09-05 | 6.42 | 6.31 | -0.30 | -4.54% | 6.07 | 6.45 | 477367 | 29630.35 | 6.82% |
| 2025-09-04 | 6.25 | 6.61 | 0.33 | 5.25% | 6.21 | 6.91 | 645893 | 43224.60 | 9.22% |
| 2025-09-03 | 6.07 | 6.28 | 0.21 | 3.46% | 6.04 | 6.32 | 201362 | 12499.24 | 2.87% |
| 2025-09-02 | 6.17 | 6.07 | -0.08 | -1.30% | 6.00 | 6.18 | 94946 | 5750.76 | 1.36% |
| 2025-09-01 | 6.10 | 6.15 | 0.05 | 0.82% | 6.02 | 6.20 | 82457 | 5055.06 | 1.18% |
| 2025-08-29 | 6.19 | 6.10 | -0.09 | -1.45% | 6.09 | 6.21 | 78953 | 4849.13 | 1.13% |
| 2025-08-28 | 6.20 | 6.19 | -0.01 | -0.16% | 6.02 | 6.29 | 132545 | 8183.21 | 1.89% |
| 2025-08-27 | 6.43 | 6.20 | -0.26 | -4.02% | 6.20 | 6.48 | 167124 | 10572.54 | 2.39% |
| 2025-08-26 | 6.55 | 6.46 | -0.11 | -1.67% | 6.44 | 6.55 | 126297 | 8171.15 | 1.80% |
| 2025-08-25 | 6.43 | 6.57 | 0.16 | 2.50% | 6.42 | 6.65 | 218763 | 14354.14 | 3.12% |
| 2025-08-22 | 6.46 | 6.41 | -0.04 | -0.62% | 6.35 | 6.46 | 87452 | 5596.46 | 1.25% |
| 2025-08-21 | 6.52 | 6.45 | -0.06 | -0.92% | 6.41 | 6.52 | 112074 | 7224.51 | 1.60% |
| 2025-08-20 | 6.41 | 6.51 | 0.11 | 1.72% | 6.35 | 6.56 | 139803 | 9061.41 | 2.00% |
| 2025-08-19 | 6.34 | 6.40 | 0.04 | 0.63% | 6.33 | 6.44 | 97532 | 6234.25 | 1.39% |
| 2025-08-18 | 6.35 | 6.36 | 0.06 | 0.95% | 6.31 | 6.39 | 108056 | 6867.00 | 1.54% |
| 2025-08-15 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.36 | 82857 | 5227.45 | 1.18% |
卧龙新能(600173)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。
