| 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 | 7.66 | 8.03 | 0.30 | 3.88% | 7.65 | 8.20 | 242236 | 19374.30 | 3.46% |
| 2026-03-24 | 7.55 | 7.73 | 0.25 | 3.34% | 7.47 | 7.79 | 211177 | 16104.85 | 3.02% |
| 2026-03-23 | 7.65 | 7.48 | -0.19 | -2.48% | 7.31 | 7.95 | 247279 | 18835.71 | 3.53% |
| 2026-03-20 | 7.60 | 7.67 | 0.05 | 0.66% | 7.51 | 7.93 | 173585 | 13383.92 | 2.48% |
| 2026-03-19 | 7.61 | 7.62 | -0.12 | -1.55% | 7.56 | 7.74 | 76841 | 5860.56 | 1.10% |
| 2026-03-18 | 7.88 | 7.74 | -0.18 | -2.27% | 7.65 | 7.88 | 114995 | 8888.03 | 1.64% |
| 2026-03-17 | 7.87 | 7.92 | 0.09 | 1.15% | 7.84 | 8.09 | 155680 | 12411.26 | 2.22% |
| 2026-03-16 | 7.80 | 7.83 | -0.05 | -0.63% | 7.75 | 8.02 | 78456 | 6177.62 | 1.12% |
| 2026-03-13 | 8.12 | 7.88 | -0.16 | -1.99% | 7.84 | 8.12 | 114341 | 9094.83 | 1.63% |
| 2026-03-12 | 7.84 | 8.04 | 0.13 | 1.64% | 7.83 | 8.09 | 128584 | 10299.29 | 1.84% |
| 2026-03-11 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 7.98 | 93827 | 7412.92 | 1.34% |
| 2026-03-10 | 7.94 | 7.90 | 0.05 | 0.64% | 7.82 | 7.98 | 112442 | 8887.65 | 1.61% |
| 2026-03-09 | 7.81 | 7.85 | -0.14 | -1.75% | 7.71 | 7.90 | 109203 | 8523.32 | 1.56% |
| 2026-03-06 | 7.75 | 7.99 | 0.25 | 3.23% | 7.70 | 8.07 | 137684 | 10942.90 | 1.97% |
| 2026-03-05 | 7.74 | 7.74 | 0.05 | 0.65% | 7.69 | 7.92 | 91216 | 7103.80 | 1.30% |
| 2026-03-04 | 7.58 | 7.69 | 0.02 | 0.26% | 7.45 | 7.80 | 121345 | 9352.08 | 1.73% |
| 2026-03-03 | 8.01 | 7.67 | -0.34 | -4.24% | 7.63 | 8.07 | 182568 | 14287.39 | 2.61% |
| 2026-03-02 | 8.25 | 8.01 | -0.35 | -4.19% | 7.90 | 8.28 | 209293 | 16851.80 | 2.99% |
| 2026-02-27 | 8.20 | 8.36 | 0.14 | 1.70% | 8.14 | 8.37 | 151021 | 12472.67 | 2.16% |
| 2026-02-26 | 8.68 | 8.22 | -0.36 | -4.20% | 8.20 | 8.72 | 317417 | 26372.61 | 4.53% |
| 2026-02-25 | 8.49 | 8.58 | 0.13 | 1.54% | 8.45 | 8.64 | 182362 | 15593.88 | 2.60% |
| 2026-02-24 | 8.38 | 8.45 | 0.15 | 1.81% | 8.35 | 8.56 | 173838 | 14692.16 | 2.48% |
| 2026-02-13 | 8.47 | 8.30 | -0.17 | -2.01% | 8.28 | 8.52 | 139109 | 11636.52 | 1.99% |
| 2026-02-12 | 8.66 | 8.47 | -0.21 | -2.42% | 8.46 | 8.73 | 210332 | 17964.18 | 3.00% |
| 2026-02-11 | 8.88 | 8.68 | -0.20 | -2.25% | 8.66 | 9.05 | 228090 | 20047.65 | 3.26% |
| 2026-02-10 | 8.87 | 8.88 | 0.02 | 0.23% | 8.72 | 9.01 | 268733 | 23852.20 | 3.84% |
| 2026-02-09 | 8.86 | 8.86 | 0.02 | 0.23% | 8.76 | 8.99 | 335399 | 29707.15 | 4.79% |
| 2026-02-06 | 8.76 | 8.84 | 0.03 | 0.34% | 8.62 | 8.92 | 611604 | 54017.74 | 8.73% |
| 2026-02-05 | 8.30 | 8.81 | 0.52 | 6.27% | 8.20 | 9.12 | 849692 | 76393.19 | 12.13% |
| 2026-02-04 | 8.01 | 8.29 | 0.21 | 2.60% | 8.01 | 8.31 | 209525 | 17230.62 | 2.99% |
| 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% |
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。
