| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.00 | 8.08 | 0.13 | 1.64% | 7.95 | 8.12 | 167838 | 13496.22 | 2.40% |
| 2026-02-02 | 8.20 | 7.95 | -0.39 | -4.68% | 7.93 | 8.33 | 258634 | 20844.77 | 3.69% |
| 2026-01-30 | 8.60 | 8.34 | -0.70 | -7.74% | 8.14 | 8.66 | 477028 | 40267.20 | 6.81% |
| 2026-01-29 | 8.28 | 9.04 | 0.52 | 6.10% | 8.10 | 9.30 | 704686 | 60808.15 | 10.06% |
| 2026-01-28 | 8.30 | 8.52 | 0.11 | 1.31% | 8.17 | 9.14 | 554945 | 48107.76 | 7.92% |
| 2026-01-27 | 8.70 | 8.41 | -0.30 | -3.44% | 8.04 | 8.70 | 557549 | 46469.69 | 7.96% |
| 2026-01-26 | 7.97 | 8.71 | 0.79 | 9.97% | 7.80 | 8.71 | 704762 | 58146.92 | 10.06% |
| 2026-01-23 | 7.76 | 7.92 | 0.17 | 2.19% | 7.71 | 7.98 | 418562 | 33075.54 | 5.98% |
| 2026-01-22 | 7.85 | 7.75 | -0.10 | -1.27% | 7.73 | 7.99 | 620694 | 48511.47 | 8.86% |
| 2026-01-21 | 7.10 | 7.85 | 0.71 | 9.94% | 7.04 | 7.85 | 405551 | 31512.95 | 5.79% |
| 2026-01-20 | 7.35 | 7.14 | -0.38 | -5.05% | 7.10 | 7.43 | 245816 | 17766.30 | 3.51% |
| 2026-01-19 | 7.30 | 7.52 | 0.23 | 3.16% | 7.24 | 7.70 | 247981 | 18717.08 | 3.54% |
| 2026-01-16 | 7.33 | 7.29 | -0.04 | -0.55% | 7.20 | 7.37 | 98734 | 7184.80 | 1.41% |
| 2026-01-15 | 7.23 | 7.33 | 0.10 | 1.38% | 7.18 | 7.36 | 117720 | 8579.63 | 1.68% |
| 2026-01-14 | 7.41 | 7.23 | -0.14 | -1.90% | 7.15 | 7.43 | 183339 | 13390.11 | 2.62% |
| 2026-01-13 | 7.48 | 7.37 | -0.10 | -1.34% | 7.33 | 7.54 | 132768 | 9853.11 | 1.90% |
| 2026-01-12 | 7.38 | 7.47 | 0.09 | 1.22% | 7.33 | 7.47 | 143930 | 10661.57 | 2.05% |
| 2026-01-09 | 7.41 | 7.38 | -0.03 | -0.40% | 7.29 | 7.46 | 119731 | 8809.34 | 1.71% |
| 2026-01-08 | 7.26 | 7.41 | 0.09 | 1.23% | 7.26 | 7.42 | 113706 | 8375.77 | 1.62% |
| 2026-01-07 | 7.33 | 7.32 | -0.01 | -0.14% | 7.28 | 7.39 | 90327 | 6619.90 | 1.29% |
| 2026-01-06 | 7.27 | 7.33 | 0.08 | 1.10% | 7.22 | 7.40 | 136268 | 10000.22 | 1.95% |
| 2026-01-05 | 7.13 | 7.25 | 0.12 | 1.68% | 7.11 | 7.28 | 105055 | 7603.99 | 1.50% |
| 2025-12-31 | 7.21 | 7.13 | -0.10 | -1.38% | 7.06 | 7.21 | 94507 | 6722.90 | 1.35% |
| 2025-12-30 | 7.12 | 7.23 | 0.11 | 1.54% | 7.04 | 7.25 | 112664 | 8070.44 | 1.61% |
| 2025-12-29 | 7.15 | 7.12 | -0.07 | -0.97% | 7.11 | 7.20 | 68245 | 4877.86 | 0.97% |
| 2025-12-26 | 7.20 | 7.19 | 0.00 | 0.00% | 7.15 | 7.26 | 79981 | 5761.94 | 1.14% |
| 2025-12-25 | 7.18 | 7.19 | 0.05 | 0.70% | 7.11 | 7.20 | 84238 | 6037.62 | 1.20% |
| 2025-12-24 | 7.06 | 7.14 | 0.08 | 1.13% | 7.00 | 7.17 | 69474 | 4949.18 | 0.99% |
| 2025-12-23 | 7.17 | 7.06 | -0.11 | -1.53% | 7.03 | 7.19 | 79432 | 5629.99 | 1.13% |
| 2025-12-22 | 7.08 | 7.17 | 0.09 | 1.27% | 7.06 | 7.18 | 76047 | 5433.80 | 1.09% |
| 2025-12-19 | 6.99 | 7.08 | 0.11 | 1.58% | 6.98 | 7.10 | 80889 | 5714.41 | 1.15% |
| 2025-12-18 | 6.96 | 6.97 | -0.04 | -0.57% | 6.93 | 7.12 | 80509 | 5662.74 | 1.15% |
| 2025-12-17 | 6.98 | 7.01 | 0.02 | 0.29% | 6.86 | 7.01 | 88200 | 6122.15 | 1.26% |
| 2025-12-16 | 7.06 | 6.99 | -0.11 | -1.55% | 6.96 | 7.10 | 81941 | 5738.77 | 1.17% |
| 2025-12-15 | 7.13 | 7.10 | -0.04 | -0.56% | 7.02 | 7.22 | 69781 | 4965.20 | 1.00% |
| 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% |
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。
