| 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 | 3.25 | 3.24 | 0.00 | 0.00% | 3.23 | 3.30 | 289264 | 9434.53 | 1.63% |
| 2025-12-11 | 3.28 | 3.24 | -0.05 | -1.52% | 3.23 | 3.29 | 269201 | 8767.61 | 1.52% |
| 2025-12-10 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 298115 | 9766.78 | 1.68% |
| 2025-12-09 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 373910 | 12289.83 | 2.11% |
| 2025-12-08 | 3.40 | 3.35 | -0.04 | -1.18% | 3.33 | 3.42 | 338426 | 11356.69 | 1.91% |
| 2025-12-05 | 3.40 | 3.39 | 0.00 | 0.00% | 3.35 | 3.41 | 333462 | 11261.83 | 1.88% |
| 2025-12-04 | 3.47 | 3.39 | -0.08 | -2.31% | 3.39 | 3.55 | 438093 | 15052.75 | 2.47% |
| 2025-12-03 | 3.46 | 3.47 | 0.01 | 0.29% | 3.39 | 3.50 | 493972 | 17034.29 | 2.78% |
| 2025-12-02 | 3.42 | 3.46 | 0.02 | 0.58% | 3.36 | 3.46 | 314429 | 10755.88 | 1.77% |
| 2025-12-01 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.49 | 279700 | 9637.37 | 1.58% |
| 2025-11-28 | 3.35 | 3.43 | 0.07 | 2.08% | 3.33 | 3.43 | 355225 | 12069.15 | 2.00% |
| 2025-11-27 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.40 | 252124 | 8502.68 | 1.42% |
| 2025-11-26 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.44 | 318391 | 10822.68 | 1.79% |
| 2025-11-25 | 3.35 | 3.41 | 0.07 | 2.10% | 3.34 | 3.43 | 405971 | 13798.85 | 2.29% |
| 2025-11-24 | 3.38 | 3.34 | -0.04 | -1.18% | 3.29 | 3.43 | 457159 | 15291.81 | 2.57% |
| 2025-11-21 | 3.52 | 3.38 | -0.22 | -6.11% | 3.35 | 3.61 | 627424 | 21722.62 | 3.53% |
| 2025-11-20 | 3.70 | 3.60 | -0.06 | -1.64% | 3.57 | 3.73 | 646346 | 23507.01 | 3.64% |
| 2025-11-19 | 3.84 | 3.66 | -0.20 | -5.18% | 3.65 | 3.88 | 921687 | 34347.56 | 5.19% |
| 2025-11-18 | 4.24 | 3.86 | -0.41 | -9.60% | 3.84 | 4.24 | 1521864 | 59876.22 | 8.57% |
| 2025-11-17 | 4.34 | 4.27 | 0.13 | 3.14% | 4.14 | 4.46 | 2280839 | 97903.33 | 12.85% |
| 2025-11-14 | 3.78 | 4.14 | 0.38 | 10.11% | 3.78 | 4.14 | 1227286 | 49342.93 | 6.91% |
| 2025-11-13 | 3.73 | 3.76 | -0.07 | -1.83% | 3.61 | 3.77 | 1104562 | 40927.33 | 6.22% |
| 2025-11-12 | 3.62 | 3.83 | 0.23 | 6.39% | 3.60 | 3.92 | 1829013 | 68862.81 | 10.30% |
| 2025-11-11 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.62 | 458381 | 16452.37 | 2.58% |
| 2025-11-10 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 407468 | 14464.22 | 2.29% |
| 2025-11-07 | 3.63 | 3.56 | -0.06 | -1.66% | 3.55 | 3.65 | 411998 | 14743.77 | 2.32% |
| 2025-11-06 | 3.60 | 3.62 | 0.00 | 0.00% | 3.55 | 3.63 | 523539 | 18819.80 | 2.95% |
| 2025-11-05 | 3.52 | 3.62 | 0.09 | 2.55% | 3.48 | 3.68 | 758579 | 27401.96 | 4.27% |
| 2025-11-04 | 3.59 | 3.53 | -0.04 | -1.12% | 3.51 | 3.61 | 488261 | 17360.51 | 2.75% |
| 2025-11-03 | 3.57 | 3.57 | 0.04 | 1.13% | 3.53 | 3.61 | 663126 | 23687.62 | 3.73% |
| 2025-10-31 | 3.51 | 3.53 | -0.04 | -1.12% | 3.45 | 3.59 | 682987 | 24106.66 | 3.85% |
| 2025-10-30 | 3.65 | 3.57 | -0.07 | -1.92% | 3.56 | 3.75 | 1134934 | 41462.71 | 6.39% |
| 2025-10-29 | 3.61 | 3.64 | 0.01 | 0.28% | 3.56 | 3.67 | 819093 | 29619.38 | 4.61% |
| 2025-10-28 | 3.64 | 3.63 | -0.02 | -0.55% | 3.57 | 3.67 | 835717 | 30230.25 | 4.71% |
| 2025-10-27 | 3.67 | 3.65 | -0.05 | -1.35% | 3.60 | 3.69 | 1260110 | 45852.90 | 7.10% |
| 2025-10-24 | 3.81 | 3.70 | -0.40 | -9.76% | 3.69 | 3.89 | 1919250 | 71466.16 | 10.81% |
| 2025-10-23 | 4.00 | 4.10 | -0.08 | -1.91% | 3.87 | 4.50 | 2144423 | 90978.55 | 12.08% |
| 2025-10-22 | 4.39 | 4.18 | -0.46 | -9.91% | 4.18 | 4.42 | 2224639 | 94214.88 | 12.53% |
| 2025-10-21 | 4.56 | 4.64 | 0.24 | 5.45% | 4.21 | 4.83 | 3031478 | 138969.52 | 17.07% |
| 2025-10-20 | 4.07 | 4.40 | 0.40 | 10.00% | 3.80 | 4.40 | 2466246 | 101426.20 | 13.89% |
| 2025-10-17 | 3.57 | 4.00 | 0.36 | 9.89% | 3.52 | 4.00 | 2250048 | 85880.98 | 12.67% |
| 2025-10-16 | 3.98 | 3.64 | -0.06 | -1.62% | 3.51 | 4.00 | 2680588 | 100482.35 | 15.10% |
| 2025-10-15 | 3.43 | 3.70 | 0.34 | 10.12% | 3.43 | 3.70 | 661868 | 24007.35 | 3.73% |
| 2025-10-14 | 3.08 | 3.36 | 0.31 | 10.16% | 3.06 | 3.36 | 1063380 | 34687.07 | 5.99% |
| 2025-10-13 | 3.03 | 3.05 | -0.06 | -1.93% | 2.99 | 3.07 | 289906 | 8784.65 | 1.63% |
| 2025-10-10 | 3.03 | 3.11 | 0.09 | 2.98% | 3.00 | 3.15 | 491118 | 15261.30 | 2.77% |
| 2025-10-09 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.03 | 295672 | 8821.86 | 1.67% |
| 2025-09-30 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 145802 | 4260.23 | 0.82% |
| 2025-09-29 | 2.93 | 2.94 | 0.01 | 0.34% | 2.88 | 2.95 | 167095 | 4876.80 | 0.94% |
| 2025-09-26 | 2.88 | 2.93 | 0.04 | 1.38% | 2.86 | 2.95 | 202828 | 5922.35 | 1.14% |
| 2025-09-25 | 2.97 | 2.89 | -0.11 | -3.67% | 2.88 | 2.99 | 234522 | 6850.52 | 1.32% |
| 2025-09-24 | 2.93 | 3.00 | 0.07 | 2.39% | 2.90 | 3.05 | 284390 | 8484.37 | 1.60% |
| 2025-09-23 | 2.96 | 2.93 | -0.02 | -0.68% | 2.88 | 3.00 | 293316 | 8585.52 | 1.65% |
| 2025-09-22 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 278780 | 8217.67 | 1.57% |
| 2025-09-19 | 2.94 | 2.99 | 0.05 | 1.70% | 2.92 | 3.04 | 476865 | 14175.00 | 2.69% |
| 2025-09-18 | 2.99 | 2.94 | -0.05 | -1.67% | 2.92 | 3.02 | 394653 | 11728.14 | 2.22% |
| 2025-09-17 | 2.96 | 2.99 | 0.03 | 1.01% | 2.91 | 2.99 | 343486 | 10145.70 | 1.93% |
| 2025-09-16 | 2.86 | 2.96 | 0.08 | 2.78% | 2.86 | 2.98 | 444577 | 13030.54 | 2.50% |
| 2025-09-15 | 2.86 | 2.88 | 0.02 | 0.70% | 2.83 | 2.90 | 236153 | 6760.72 | 1.33% |
| 2025-09-12 | 2.81 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 327636 | 9299.22 | 1.85% |
| 2025-09-11 | 2.80 | 2.81 | 0.01 | 0.36% | 2.75 | 2.81 | 178003 | 4944.97 | 1.00% |
| 2025-09-10 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.81 | 130912 | 3652.03 | 0.74% |
| 2025-09-09 | 2.81 | 2.79 | -0.03 | -1.06% | 2.77 | 2.82 | 157655 | 4406.52 | 0.89% |
| 2025-09-08 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.85 | 243434 | 6858.65 | 1.37% |
| 2025-09-05 | 2.77 | 2.78 | 0.02 | 0.72% | 2.73 | 2.79 | 216011 | 5952.42 | 1.22% |
| 2025-09-04 | 2.76 | 2.76 | 0.00 | 0.00% | 2.72 | 2.80 | 223075 | 6174.62 | 1.26% |
| 2025-09-03 | 2.84 | 2.76 | -0.07 | -2.47% | 2.75 | 2.86 | 232402 | 6494.26 | 1.31% |
| 2025-09-02 | 2.84 | 2.83 | -0.02 | -0.70% | 2.80 | 2.86 | 277363 | 7837.83 | 1.56% |
| 2025-09-01 | 2.87 | 2.85 | -0.01 | -0.35% | 2.80 | 2.87 | 228282 | 6475.91 | 1.29% |
| 2025-08-29 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 210632 | 6031.88 | 1.19% |
| 2025-08-28 | 2.89 | 2.87 | -0.03 | -1.03% | 2.79 | 2.95 | 307769 | 8796.76 | 1.73% |
| 2025-08-27 | 2.97 | 2.90 | -0.07 | -2.36% | 2.90 | 2.99 | 272763 | 8034.73 | 1.54% |
| 2025-08-26 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.99 | 237798 | 7040.22 | 1.34% |
| 2025-08-25 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 230604 | 6780.04 | 1.30% |
| 2025-08-22 | 2.96 | 2.93 | -0.03 | -1.01% | 2.88 | 2.96 | 241129 | 7010.83 | 1.36% |
| 2025-08-21 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 2.97 | 301641 | 8871.59 | 1.70% |
| 2025-08-20 | 2.93 | 2.93 | 0.00 | 0.00% | 2.88 | 2.94 | 238225 | 6917.17 | 1.34% |
| 2025-08-19 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.94 | 190297 | 5551.09 | 1.07% |
| 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% |
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。
