| 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 | 4.01 | 4.33 | 0.09 | 2.12% | 3.88 | 4.35 | 2490942 | 103535.20 | 14.03% |
| 2026-03-24 | 4.05 | 4.24 | 0.13 | 3.16% | 3.83 | 4.25 | 2487799 | 101117.47 | 14.01% |
| 2026-03-23 | 4.07 | 4.11 | 0.12 | 3.01% | 4.04 | 4.39 | 3168329 | 133212.05 | 17.84% |
| 2026-03-20 | 3.68 | 3.99 | 0.36 | 9.92% | 3.68 | 3.99 | 1772347 | 69187.81 | 9.98% |
| 2026-03-19 | 3.38 | 3.63 | 0.33 | 10.00% | 3.33 | 3.63 | 1363673 | 48208.43 | 7.68% |
| 2026-03-18 | 3.38 | 3.30 | -0.09 | -2.65% | 3.25 | 3.38 | 424364 | 13987.14 | 2.39% |
| 2026-03-17 | 3.38 | 3.39 | 0.00 | 0.00% | 3.35 | 3.46 | 454957 | 15460.12 | 2.56% |
| 2026-03-16 | 3.41 | 3.39 | -0.07 | -2.02% | 3.37 | 3.51 | 488262 | 16682.51 | 2.75% |
| 2026-03-13 | 3.48 | 3.46 | -0.07 | -1.98% | 3.43 | 3.58 | 736398 | 25700.75 | 4.15% |
| 2026-03-12 | 3.51 | 3.53 | 0.11 | 3.22% | 3.44 | 3.60 | 1088752 | 38272.98 | 6.13% |
| 2026-03-11 | 3.46 | 3.42 | -0.02 | -0.58% | 3.33 | 3.46 | 721351 | 24426.20 | 4.06% |
| 2026-03-10 | 3.51 | 3.44 | -0.17 | -4.71% | 3.44 | 3.56 | 1236930 | 43124.43 | 6.97% |
| 2026-03-09 | 3.67 | 3.61 | 0.17 | 4.94% | 3.55 | 3.78 | 1533053 | 56458.75 | 8.63% |
| 2026-03-06 | 3.41 | 3.44 | 0.01 | 0.29% | 3.31 | 3.48 | 739460 | 25208.32 | 4.16% |
| 2026-03-05 | 3.58 | 3.43 | -0.17 | -4.72% | 3.33 | 3.63 | 1051009 | 36050.66 | 5.92% |
| 2026-03-04 | 3.96 | 3.60 | -0.10 | -2.70% | 3.47 | 3.96 | 1908389 | 69541.17 | 10.75% |
| 2026-03-03 | 3.50 | 3.70 | 0.34 | 10.12% | 3.50 | 3.70 | 596915 | 21861.81 | 3.36% |
| 2026-03-02 | 3.29 | 3.36 | 0.15 | 4.67% | 3.28 | 3.45 | 890060 | 29779.53 | 5.01% |
| 2026-02-27 | 3.12 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 262898 | 8339.61 | 1.48% |
| 2026-02-26 | 3.21 | 3.13 | -0.08 | -2.49% | 3.12 | 3.23 | 292655 | 9225.36 | 1.65% |
| 2026-02-25 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.28 | 403362 | 13034.35 | 2.27% |
| 2026-02-24 | 3.05 | 3.19 | 0.17 | 5.63% | 3.05 | 3.19 | 481305 | 15183.39 | 2.71% |
| 2026-02-13 | 3.06 | 3.02 | -0.03 | -0.98% | 3.01 | 3.07 | 214091 | 6490.24 | 1.21% |
| 2026-02-12 | 3.15 | 3.05 | -0.09 | -2.87% | 3.05 | 3.16 | 332933 | 10268.54 | 1.88% |
| 2026-02-11 | 3.14 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 170319 | 5363.71 | 0.96% |
| 2026-02-10 | 3.18 | 3.15 | -0.03 | -0.94% | 3.13 | 3.18 | 182273 | 5742.90 | 1.03% |
| 2026-02-09 | 3.19 | 3.18 | 0.01 | 0.32% | 3.15 | 3.21 | 216869 | 6889.45 | 1.22% |
| 2026-02-06 | 3.12 | 3.17 | 0.03 | 0.96% | 3.09 | 3.20 | 248704 | 7860.65 | 1.40% |
| 2026-02-05 | 3.24 | 3.14 | -0.09 | -2.79% | 3.13 | 3.24 | 324808 | 10261.06 | 1.83% |
| 2026-02-04 | 3.13 | 3.23 | 0.10 | 3.19% | 3.11 | 3.24 | 415519 | 13271.99 | 2.34% |
| 2026-02-03 | 3.15 | 3.13 | 0.02 | 0.64% | 3.09 | 3.18 | 254795 | 7950.86 | 1.44% |
| 2026-02-02 | 3.30 | 3.11 | -0.21 | -6.33% | 3.11 | 3.30 | 521459 | 16616.05 | 2.94% |
| 2026-01-30 | 3.32 | 3.32 | -0.01 | -0.30% | 3.24 | 3.40 | 471441 | 15642.50 | 2.66% |
| 2026-01-29 | 3.30 | 3.33 | 0.03 | 0.91% | 3.25 | 3.37 | 476653 | 15809.35 | 2.68% |
| 2026-01-28 | 3.19 | 3.30 | 0.10 | 3.13% | 3.18 | 3.33 | 472697 | 15425.19 | 2.66% |
| 2026-01-27 | 3.33 | 3.20 | -0.13 | -3.90% | 3.16 | 3.33 | 404325 | 12971.71 | 2.28% |
| 2026-01-26 | 3.32 | 3.33 | 0.01 | 0.30% | 3.26 | 3.36 | 416998 | 13803.43 | 2.35% |
| 2026-01-23 | 3.33 | 3.32 | -0.02 | -0.60% | 3.29 | 3.34 | 463788 | 15349.50 | 2.61% |
| 2026-01-22 | 3.24 | 3.34 | 0.11 | 3.41% | 3.23 | 3.41 | 768511 | 25616.25 | 4.33% |
| 2026-01-21 | 3.27 | 3.23 | 0.00 | 0.00% | 3.19 | 3.28 | 270055 | 8696.09 | 1.52% |
| 2026-01-20 | 3.22 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 270909 | 8707.05 | 1.53% |
| 2026-01-19 | 3.10 | 3.21 | 0.09 | 2.88% | 3.10 | 3.21 | 339043 | 10791.86 | 1.91% |
| 2026-01-16 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.21 | 309817 | 9716.48 | 1.74% |
| 2026-01-15 | 3.22 | 3.19 | -0.04 | -1.24% | 3.16 | 3.24 | 255529 | 8160.34 | 1.44% |
| 2026-01-14 | 3.28 | 3.23 | -0.04 | -1.22% | 3.21 | 3.31 | 455325 | 14885.80 | 2.56% |
| 2026-01-13 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.32 | 442417 | 14514.49 | 2.49% |
| 2026-01-12 | 3.25 | 3.29 | 0.05 | 1.54% | 3.22 | 3.29 | 405682 | 13242.34 | 2.28% |
| 2026-01-09 | 3.22 | 3.24 | 0.02 | 0.62% | 3.19 | 3.24 | 306917 | 9895.73 | 1.73% |
| 2026-01-08 | 3.17 | 3.22 | 0.02 | 0.63% | 3.15 | 3.23 | 354681 | 11371.36 | 2.00% |
| 2026-01-07 | 3.25 | 3.20 | -0.04 | -1.23% | 3.16 | 3.26 | 427291 | 13642.88 | 2.41% |
| 2026-01-06 | 3.18 | 3.24 | 0.06 | 1.89% | 3.17 | 3.26 | 425310 | 13741.54 | 2.40% |
| 2026-01-05 | 3.15 | 3.18 | 0.04 | 1.27% | 3.15 | 3.21 | 315546 | 10033.38 | 1.78% |
| 2025-12-31 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.24 | 437675 | 13899.53 | 2.47% |
| 2025-12-30 | 3.16 | 3.14 | -0.04 | -1.26% | 3.11 | 3.18 | 213209 | 6700.26 | 1.20% |
| 2025-12-29 | 3.22 | 3.18 | -0.04 | -1.24% | 3.17 | 3.24 | 222008 | 7102.80 | 1.25% |
| 2025-12-26 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.25 | 266764 | 8597.80 | 1.50% |
| 2025-12-25 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 204567 | 6566.82 | 1.15% |
| 2025-12-24 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.22 | 185093 | 5930.16 | 1.04% |
| 2025-12-23 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.25 | 188537 | 6056.08 | 1.06% |
| 2025-12-22 | 3.23 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 170032 | 5492.47 | 0.96% |
| 2025-12-19 | 3.14 | 3.23 | 0.08 | 2.54% | 3.14 | 3.23 | 308189 | 9841.67 | 1.74% |
| 2025-12-18 | 3.15 | 3.15 | -0.01 | -0.32% | 3.13 | 3.18 | 196853 | 6217.48 | 1.11% |
| 2025-12-17 | 3.14 | 3.16 | 0.01 | 0.32% | 3.09 | 3.17 | 262463 | 8211.86 | 1.48% |
| 2025-12-16 | 3.23 | 3.15 | -0.08 | -2.48% | 3.13 | 3.23 | 288755 | 9120.21 | 1.63% |
| 2025-12-15 | 3.23 | 3.23 | -0.01 | -0.31% | 3.21 | 3.28 | 283914 | 9201.95 | 1.60% |
| 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% |
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。
