| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 2.91 | 2.92 | 0.03 | 1.04% | 2.90 | 2.96 | 233448 | 6817.52 | 1.31% |
| 2025-08-15 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.92 | 229969 | 6656.17 | 1.30% |
| 2025-08-14 | 2.99 | 2.89 | -0.09 | -3.02% | 2.88 | 3.02 | 336769 | 9850.52 | 1.90% |
| 2025-08-13 | 3.00 | 2.98 | -0.04 | -1.32% | 2.96 | 3.01 | 241887 | 7206.48 | 1.36% |
| 2025-08-12 | 2.95 | 3.02 | 0.08 | 2.72% | 2.93 | 3.06 | 396443 | 11904.32 | 2.23% |
| 2025-08-11 | 2.96 | 2.94 | -0.02 | -0.68% | 2.91 | 2.97 | 191561 | 5618.72 | 1.08% |
| 2025-08-08 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.98 | 235414 | 6937.44 | 1.33% |
| 2025-08-07 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 278531 | 8150.21 | 1.57% |
| 2025-08-06 | 2.89 | 2.90 | 0.00 | 0.00% | 2.86 | 2.91 | 224912 | 6497.80 | 1.27% |
| 2025-08-05 | 2.92 | 2.90 | 0.00 | 0.00% | 2.86 | 2.95 | 360476 | 10461.14 | 2.03% |
| 2025-08-04 | 2.78 | 2.90 | 0.13 | 4.69% | 2.75 | 2.95 | 580608 | 16694.51 | 3.27% |
| 2025-08-01 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 175600 | 4867.85 | 0.99% |
| 2025-07-31 | 2.82 | 2.76 | -0.07 | -2.47% | 2.75 | 2.83 | 252131 | 6983.19 | 1.42% |
| 2025-07-30 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.85 | 171795 | 4861.79 | 0.97% |
| 2025-07-29 | 2.84 | 2.82 | -0.03 | -1.05% | 2.78 | 2.86 | 194456 | 5463.07 | 1.10% |
| 2025-07-28 | 2.88 | 2.85 | -0.02 | -0.70% | 2.83 | 2.88 | 159944 | 4560.07 | 0.90% |
| 2025-07-25 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 194094 | 5600.42 | 1.09% |
| 2025-07-24 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 2.91 | 168261 | 4869.20 | 0.95% |
| 2025-07-23 | 2.94 | 2.89 | -0.04 | -1.37% | 2.88 | 2.95 | 263017 | 7649.67 | 1.48% |
| 2025-07-22 | 2.89 | 2.93 | 0.04 | 1.38% | 2.86 | 2.93 | 265140 | 7678.59 | 1.49% |
| 2025-07-21 | 2.81 | 2.89 | 0.09 | 3.21% | 2.80 | 2.90 | 313474 | 8987.00 | 1.77% |
| 2025-07-18 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 142074 | 3965.45 | 0.80% |
| 2025-07-17 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.80 | 149837 | 4168.58 | 0.84% |
| 2025-07-16 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 144003 | 4026.62 | 0.81% |
| 2025-07-15 | 2.89 | 2.81 | -0.08 | -2.77% | 2.77 | 2.89 | 263590 | 7408.24 | 1.48% |
| 2025-07-14 | 2.85 | 2.89 | 0.04 | 1.40% | 2.84 | 2.89 | 236871 | 6801.84 | 1.33% |
| 2025-07-11 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 212936 | 6050.00 | 1.20% |
| 2025-07-10 | 2.84 | 2.85 | 0.01 | 0.35% | 2.82 | 2.86 | 195425 | 5548.75 | 1.10% |
| 2025-07-09 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.87 | 288942 | 8198.80 | 1.63% |
| 2025-07-08 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.82 | 210912 | 5905.87 | 1.19% |
| 2025-07-07 | 2.76 | 2.81 | 0.06 | 2.18% | 2.75 | 2.82 | 276940 | 7721.24 | 1.56% |
| 2025-07-04 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.81 | 243269 | 6737.47 | 1.37% |
| 2025-07-03 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 197463 | 5457.81 | 1.11% |
| 2025-07-02 | 2.75 | 2.79 | 0.05 | 1.82% | 2.73 | 2.80 | 350513 | 9725.54 | 1.97% |
| 2025-07-01 | 2.71 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 259496 | 7085.93 | 1.46% |
| 2025-06-30 | 2.70 | 2.72 | 0.04 | 1.49% | 2.68 | 2.72 | 304569 | 8230.27 | 1.72% |
| 2025-06-27 | 2.70 | 2.68 | -0.04 | -1.47% | 2.67 | 2.70 | 269436 | 7234.55 | 1.52% |
| 2025-06-26 | 2.70 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 411631 | 11118.55 | 2.32% |
| 2025-06-25 | 2.75 | 2.71 | -0.07 | -2.52% | 2.68 | 2.77 | 626029 | 16968.01 | 3.53% |
| 2025-06-24 | 2.82 | 2.78 | -0.20 | -6.71% | 2.70 | 2.85 | 803939 | 22367.28 | 4.53% |
| 2025-06-23 | 3.01 | 2.98 | 0.06 | 2.05% | 2.92 | 3.06 | 665741 | 19814.50 | 3.75% |
| 2025-06-20 | 2.96 | 2.92 | -0.14 | -4.58% | 2.87 | 3.07 | 915008 | 27008.74 | 5.15% |
| 2025-06-19 | 2.94 | 3.06 | 0.15 | 5.15% | 2.80 | 3.19 | 1424619 | 42705.54 | 8.02% |
| 2025-06-18 | 2.98 | 2.91 | -0.05 | -1.69% | 2.91 | 3.13 | 1288706 | 39046.49 | 7.26% |
| 2025-06-17 | 2.67 | 2.96 | 0.27 | 10.04% | 2.66 | 2.96 | 651563 | 18811.85 | 3.67% |
| 2025-06-16 | 2.74 | 2.69 | 0.01 | 0.37% | 2.66 | 2.78 | 361616 | 9794.45 | 2.04% |
| 2025-06-13 | 2.62 | 2.68 | 0.06 | 2.29% | 2.61 | 2.78 | 355068 | 9545.67 | 2.00% |
| 2025-06-12 | 2.64 | 2.62 | -0.01 | -0.38% | 2.59 | 2.64 | 96601 | 2524.69 | 0.54% |
| 2025-06-11 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.66 | 80462 | 2126.77 | 0.45% |
| 2025-06-10 | 2.65 | 2.63 | -0.03 | -1.13% | 2.60 | 2.66 | 133545 | 3511.92 | 0.75% |
| 2025-06-09 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.67 | 94942 | 2516.72 | 0.53% |
| 2025-06-06 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.67 | 83929 | 2232.30 | 0.47% |
| 2025-06-05 | 2.69 | 2.65 | -0.04 | -1.49% | 2.63 | 2.69 | 131338 | 3494.27 | 0.74% |
| 2025-06-04 | 2.64 | 2.69 | 0.06 | 2.28% | 2.63 | 2.70 | 167820 | 4473.63 | 0.95% |
| 2025-06-03 | 2.60 | 2.63 | 0.03 | 1.15% | 2.57 | 2.64 | 106608 | 2775.13 | 0.60% |
| 2025-05-30 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.64 | 96160 | 2501.89 | 0.54% |
| 2025-05-29 | 2.61 | 2.63 | 0.03 | 1.15% | 2.59 | 2.64 | 108074 | 2835.27 | 0.61% |
| 2025-05-28 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 85067 | 2208.48 | 0.48% |
| 2025-05-27 | 2.57 | 2.60 | 0.02 | 0.78% | 2.56 | 2.60 | 101823 | 2632.04 | 0.57% |
| 2025-05-26 | 2.55 | 2.58 | 0.04 | 1.57% | 2.55 | 2.59 | 100953 | 2600.37 | 0.57% |
| 2025-05-23 | 2.59 | 2.54 | -0.04 | -1.55% | 2.54 | 2.60 | 110518 | 2838.47 | 0.62% |
| 2025-05-22 | 2.64 | 2.58 | -0.05 | -1.90% | 2.57 | 2.64 | 126003 | 3270.03 | 0.71% |
| 2025-05-21 | 2.63 | 2.63 | 0.00 | 0.00% | 2.62 | 2.65 | 84272 | 2219.82 | 0.47% |
| 2025-05-20 | 2.66 | 2.63 | -0.02 | -0.75% | 2.62 | 2.66 | 87818 | 2315.88 | 0.49% |
| 2025-05-19 | 2.62 | 2.65 | 0.04 | 1.53% | 2.61 | 2.66 | 121180 | 3201.41 | 0.68% |
| 2025-05-16 | 2.64 | 2.61 | -0.02 | -0.76% | 2.61 | 2.65 | 86151 | 2262.12 | 0.49% |
| 2025-05-15 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.67 | 128038 | 3381.07 | 0.72% |
| 2025-05-14 | 2.63 | 2.63 | 0.00 | 0.00% | 2.59 | 2.64 | 133295 | 3488.69 | 0.75% |
| 2025-05-13 | 2.66 | 2.63 | -0.03 | -1.13% | 2.60 | 2.69 | 236945 | 6222.45 | 1.33% |
| 2025-05-12 | 2.69 | 2.66 | -0.01 | -0.37% | 2.65 | 2.73 | 212685 | 5700.38 | 1.20% |
| 2025-05-09 | 2.64 | 2.67 | 0.03 | 1.14% | 2.64 | 2.70 | 156330 | 4161.95 | 0.88% |
| 2025-05-08 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 143750 | 3762.49 | 0.81% |
| 2025-05-07 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.66 | 261864 | 6851.38 | 1.47% |
| 2025-05-06 | 2.55 | 2.58 | 0.05 | 1.98% | 2.52 | 2.58 | 175502 | 4495.30 | 0.99% |
| 2025-04-30 | 2.54 | 2.53 | 0.00 | 0.00% | 2.51 | 2.58 | 244603 | 6227.61 | 1.38% |
| 2025-04-29 | 2.45 | 2.53 | 0.09 | 3.69% | 2.43 | 2.54 | 291264 | 7266.70 | 1.64% |
| 2025-04-28 | 2.45 | 2.44 | -0.02 | -0.81% | 2.39 | 2.46 | 179357 | 4364.03 | 1.01% |
| 2025-04-25 | 2.40 | 2.46 | 0.05 | 2.07% | 2.39 | 2.58 | 259391 | 6456.00 | 1.46% |
| 2025-04-24 | 2.37 | 2.41 | 0.04 | 1.69% | 2.35 | 2.42 | 135709 | 3251.50 | 0.76% |
| 2025-04-23 | 2.39 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 119227 | 2827.69 | 0.67% |
国新能源(600617)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。
