| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 2.33 | 2.38 | 0.04 | 1.71% | 2.33 | 2.39 | 154791 | 3658.57 | 0.87% |
| 2025-04-21 | 2.32 | 2.34 | 0.03 | 1.30% | 2.31 | 2.34 | 116599 | 2713.52 | 0.66% |
| 2025-04-18 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 75111 | 1733.64 | 0.42% |
| 2025-04-17 | 2.29 | 2.32 | 0.02 | 0.87% | 2.27 | 2.34 | 117772 | 2729.87 | 0.66% |
| 2025-04-16 | 2.32 | 2.30 | -0.03 | -1.29% | 2.27 | 2.34 | 137823 | 3170.52 | 0.78% |
| 2025-04-15 | 2.34 | 2.33 | -0.02 | -0.85% | 2.30 | 2.35 | 124435 | 2887.06 | 0.70% |
| 2025-04-14 | 2.31 | 2.35 | 0.05 | 2.17% | 2.31 | 2.36 | 180583 | 4215.84 | 1.02% |
| 2025-04-11 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.33 | 152450 | 3520.12 | 0.86% |
| 2025-04-10 | 2.30 | 2.32 | 0.06 | 2.65% | 2.28 | 2.34 | 231874 | 5357.91 | 1.31% |
| 2025-04-09 | 2.23 | 2.26 | 0.01 | 0.44% | 2.11 | 2.27 | 244937 | 5386.15 | 1.38% |
| 2025-04-08 | 2.25 | 2.25 | 0.00 | 0.00% | 2.19 | 2.28 | 244157 | 5453.57 | 1.38% |
| 2025-04-07 | 2.44 | 2.25 | -0.25 | -10.00% | 2.25 | 2.45 | 264051 | 6065.39 | 1.49% |
| 2025-04-03 | 2.46 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 148757 | 3705.34 | 0.84% |
| 2025-04-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.52 | 88020 | 2195.13 | 0.50% |
| 2025-04-01 | 2.46 | 2.51 | 0.05 | 2.03% | 2.45 | 2.53 | 112717 | 2819.36 | 0.63% |
| 2025-03-31 | 2.49 | 2.46 | -0.04 | -1.60% | 2.44 | 2.50 | 114743 | 2827.70 | 0.65% |
| 2025-03-28 | 2.56 | 2.50 | -0.06 | -2.34% | 2.49 | 2.56 | 142627 | 3585.04 | 0.80% |
| 2025-03-27 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 133943 | 3442.57 | 0.75% |
| 2025-03-26 | 2.57 | 2.61 | 0.04 | 1.56% | 2.56 | 2.61 | 150048 | 3897.61 | 0.85% |
| 2025-03-25 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.58 | 165316 | 4201.82 | 0.93% |
| 2025-03-24 | 2.60 | 2.53 | -0.06 | -2.32% | 2.49 | 2.61 | 253578 | 6422.86 | 1.43% |
| 2025-03-21 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.63 | 139440 | 3624.59 | 0.79% |
| 2025-03-20 | 2.56 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 167709 | 4339.88 | 0.94% |
| 2025-03-19 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.60 | 152537 | 3914.83 | 0.86% |
| 2025-03-18 | 2.59 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 125319 | 3213.66 | 0.71% |
| 2025-03-17 | 2.54 | 2.58 | 0.05 | 1.98% | 2.53 | 2.60 | 193903 | 4991.24 | 1.09% |
| 2025-03-14 | 2.49 | 2.53 | 0.04 | 1.61% | 2.48 | 2.54 | 192552 | 4839.02 | 1.08% |
| 2025-03-13 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.50 | 174072 | 4292.94 | 0.98% |
| 2025-03-12 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.47 | 110974 | 2723.63 | 0.63% |
| 2025-03-11 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.45 | 83404 | 2030.20 | 0.47% |
| 2025-03-10 | 2.42 | 2.45 | 0.04 | 1.66% | 2.41 | 2.47 | 126983 | 3105.20 | 0.72% |
| 2025-03-07 | 2.43 | 2.41 | -0.02 | -0.82% | 2.41 | 2.45 | 104750 | 2542.73 | 0.59% |
| 2025-03-06 | 2.43 | 2.43 | 0.01 | 0.41% | 2.39 | 2.45 | 124064 | 3011.47 | 0.70% |
| 2025-03-05 | 2.46 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 140065 | 3387.75 | 0.79% |
| 2025-03-04 | 2.47 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 105337 | 2579.80 | 0.59% |
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。
