| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.71 | 5.70 | 0.01 | 0.18% | 5.67 | 5.74 | 289096 | 16513.78 | 1.45% |
| 2025-10-24 | 5.74 | 5.69 | -0.05 | -0.87% | 5.66 | 5.76 | 286834 | 16337.82 | 1.44% |
| 2025-10-23 | 5.68 | 5.74 | 0.04 | 0.70% | 5.64 | 5.74 | 237942 | 13558.21 | 1.19% |
| 2025-10-22 | 5.74 | 5.70 | -0.05 | -0.87% | 5.69 | 5.75 | 189313 | 10818.00 | 0.95% |
| 2025-10-21 | 5.73 | 5.75 | 0.02 | 0.35% | 5.72 | 5.80 | 295001 | 16982.14 | 1.48% |
| 2025-10-20 | 5.76 | 5.73 | 0.01 | 0.17% | 5.66 | 5.78 | 275561 | 15724.00 | 1.38% |
| 2025-10-17 | 5.82 | 5.72 | -0.11 | -1.89% | 5.70 | 5.84 | 316348 | 18182.79 | 1.58% |
| 2025-10-16 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.91 | 246664 | 14417.58 | 1.24% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.85 | 5.97 | 344138 | 20315.74 | 1.72% |
| 2025-10-14 | 5.89 | 5.92 | 0.03 | 0.51% | 5.86 | 6.02 | 476204 | 28275.88 | 2.38% |
| 2025-10-13 | 5.80 | 5.89 | -0.04 | -0.67% | 5.78 | 5.91 | 388796 | 22687.82 | 1.95% |
| 2025-10-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.87 | 5.96 | 426158 | 25259.97 | 2.13% |
| 2025-10-09 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.93 | 660897 | 38791.80 | 3.31% |
| 2025-09-30 | 5.70 | 5.71 | -0.01 | -0.17% | 5.65 | 5.72 | 282879 | 16058.50 | 1.42% |
| 2025-09-29 | 5.70 | 5.72 | 0.06 | 1.06% | 5.61 | 5.74 | 392536 | 22348.90 | 1.97% |
| 2025-09-26 | 5.58 | 5.66 | 0.08 | 1.43% | 5.56 | 5.69 | 372398 | 21041.25 | 1.86% |
| 2025-09-25 | 5.59 | 5.58 | -0.03 | -0.53% | 5.54 | 5.63 | 202738 | 11302.99 | 1.02% |
| 2025-09-24 | 5.52 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 251836 | 14003.06 | 1.26% |
| 2025-09-23 | 5.60 | 5.54 | -0.09 | -1.60% | 5.50 | 5.62 | 354468 | 19628.28 | 1.77% |
| 2025-09-22 | 5.60 | 5.63 | 0.03 | 0.54% | 5.52 | 5.64 | 246607 | 13722.50 | 1.23% |
| 2025-09-19 | 5.68 | 5.60 | -0.09 | -1.58% | 5.56 | 5.69 | 313956 | 17624.64 | 1.57% |
| 2025-09-18 | 5.73 | 5.69 | -0.06 | -1.04% | 5.66 | 5.82 | 422375 | 24260.48 | 2.11% |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.66 | 5.78 | 382253 | 21898.91 | 1.91% |
| 2025-09-16 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.77 | 364604 | 20750.51 | 1.83% |
| 2025-09-15 | 5.80 | 5.77 | -0.02 | -0.35% | 5.76 | 5.84 | 279935 | 16205.30 | 1.40% |
| 2025-09-12 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.91 | 457308 | 26577.67 | 2.29% |
| 2025-09-11 | 5.75 | 5.80 | 0.02 | 0.35% | 5.74 | 5.81 | 258575 | 14941.35 | 1.29% |
| 2025-09-10 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.84 | 261113 | 15063.96 | 1.31% |
| 2025-09-09 | 5.85 | 5.83 | -0.01 | -0.17% | 5.79 | 5.89 | 313303 | 18255.38 | 1.57% |
| 2025-09-08 | 5.88 | 5.84 | -0.02 | -0.34% | 5.83 | 5.95 | 497296 | 29262.11 | 2.49% |
| 2025-09-05 | 5.67 | 5.86 | 0.17 | 2.99% | 5.65 | 5.86 | 587700 | 33995.02 | 2.94% |
| 2025-09-04 | 5.66 | 5.69 | -0.01 | -0.18% | 5.62 | 5.75 | 349807 | 19918.23 | 1.75% |
| 2025-09-03 | 5.77 | 5.70 | -0.03 | -0.52% | 5.66 | 5.83 | 288352 | 16491.09 | 1.44% |
| 2025-09-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.69 | 5.79 | 297459 | 17047.17 | 1.49% |
| 2025-09-01 | 5.82 | 5.78 | -0.01 | -0.17% | 5.73 | 5.84 | 386543 | 22316.58 | 1.94% |
| 2025-08-29 | 5.76 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 507120 | 29272.83 | 2.54% |
| 2025-08-28 | 5.74 | 5.75 | 0.11 | 1.95% | 5.60 | 5.83 | 762574 | 43745.17 | 3.82% |
| 2025-08-27 | 5.73 | 5.64 | -0.08 | -1.40% | 5.64 | 5.77 | 392521 | 22410.80 | 1.97% |
| 2025-08-26 | 5.67 | 5.72 | 0.05 | 0.88% | 5.65 | 5.74 | 325915 | 18588.22 | 1.63% |
| 2025-08-25 | 5.66 | 5.67 | 0.04 | 0.71% | 5.64 | 5.72 | 352333 | 20008.32 | 1.76% |
| 2025-08-22 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.64 | 232400 | 13038.26 | 1.16% |
| 2025-08-21 | 5.61 | 5.61 | 0.01 | 0.18% | 5.59 | 5.64 | 269181 | 15094.74 | 1.35% |
| 2025-08-20 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 262983 | 14646.74 | 1.32% |
| 2025-08-19 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 243075 | 13623.55 | 1.22% |
| 2025-08-18 | 5.63 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 266773 | 15003.26 | 1.34% |
| 2025-08-15 | 5.59 | 5.62 | 0.02 | 0.36% | 5.58 | 5.63 | 219983 | 12338.98 | 1.10% |
| 2025-08-14 | 5.69 | 5.60 | -0.07 | -1.23% | 5.59 | 5.71 | 312206 | 17641.76 | 1.56% |
| 2025-08-13 | 5.65 | 5.67 | 0.06 | 1.07% | 5.64 | 5.71 | 320567 | 18186.55 | 1.61% |
| 2025-08-12 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.65 | 150620 | 8459.30 | 0.75% |
| 2025-08-11 | 5.60 | 5.64 | 0.04 | 0.71% | 5.59 | 5.65 | 225041 | 12658.70 | 1.13% |
| 2025-08-08 | 5.58 | 5.60 | 0.04 | 0.72% | 5.54 | 5.63 | 215695 | 12065.34 | 1.08% |
| 2025-08-07 | 5.59 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 129287 | 7195.36 | 0.65% |
| 2025-08-06 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.59 | 162472 | 9038.55 | 0.81% |
| 2025-08-05 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.59 | 145157 | 8085.54 | 0.73% |
| 2025-08-04 | 5.56 | 5.58 | 0.04 | 0.72% | 5.55 | 5.61 | 181790 | 10130.29 | 0.91% |
| 2025-08-01 | 5.53 | 5.54 | 0.03 | 0.54% | 5.50 | 5.55 | 141770 | 7840.28 | 0.71% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.50 | 5.65 | 329839 | 18300.05 | 1.65% |
| 2025-07-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.71 | 229544 | 13007.34 | 1.15% |
| 2025-07-29 | 5.66 | 5.70 | 0.04 | 0.71% | 5.61 | 5.71 | 293767 | 16603.71 | 1.47% |
| 2025-07-28 | 5.70 | 5.66 | 0.00 | 0.00% | 5.65 | 5.70 | 171715 | 9730.81 | 0.86% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.70 | 192234 | 10894.73 | 0.96% |
| 2025-07-24 | 5.64 | 5.69 | 0.07 | 1.25% | 5.63 | 5.69 | 253099 | 14332.74 | 1.27% |
| 2025-07-23 | 5.69 | 5.62 | -0.08 | -1.40% | 5.61 | 5.72 | 300250 | 16992.38 | 1.50% |
| 2025-07-22 | 5.69 | 5.70 | 0.00 | 0.00% | 5.63 | 5.70 | 345949 | 19603.68 | 1.73% |
| 2025-07-21 | 5.68 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 320334 | 18182.76 | 1.60% |
| 2025-07-18 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.69 | 332679 | 18791.36 | 1.67% |
| 2025-07-17 | 5.69 | 5.65 | -0.03 | -0.53% | 5.62 | 5.71 | 375725 | 21252.66 | 1.88% |
| 2025-07-16 | 5.67 | 5.68 | 0.05 | 0.89% | 5.64 | 5.71 | 372930 | 21178.38 | 1.87% |
| 2025-07-15 | 5.70 | 5.63 | -0.05 | -0.88% | 5.59 | 5.73 | 393338 | 22147.63 | 1.97% |
| 2025-07-14 | 5.71 | 5.68 | -0.03 | -0.53% | 5.68 | 5.82 | 527551 | 30288.92 | 2.64% |
| 2025-07-11 | 5.80 | 5.71 | -0.07 | -1.21% | 5.68 | 5.85 | 750392 | 42988.73 | 3.76% |
| 2025-07-10 | 5.96 | 5.78 | -0.19 | -3.18% | 5.76 | 5.99 | 1661623 | 97210.67 | 8.32% |
| 2025-07-09 | 5.50 | 5.97 | 0.54 | 9.94% | 5.49 | 5.97 | 2026480 | 119448.38 | 10.15% |
| 2025-07-08 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.44 | 181881 | 9838.55 | 0.91% |
| 2025-07-07 | 5.49 | 5.53 | 0.07 | 1.28% | 5.46 | 5.54 | 206398 | 11351.29 | 1.03% |
| 2025-07-04 | 5.46 | 5.46 | 0.00 | 0.00% | 5.44 | 5.50 | 128372 | 7022.08 | 0.64% |
| 2025-07-03 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.47 | 71309 | 3889.43 | 0.36% |
| 2025-07-02 | 5.43 | 5.47 | 0.02 | 0.37% | 5.43 | 5.48 | 104768 | 5718.92 | 0.52% |
| 2025-07-01 | 5.44 | 5.45 | 0.02 | 0.37% | 5.41 | 5.46 | 122961 | 6688.56 | 0.62% |
| 2025-06-30 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.43 | 145958 | 7898.04 | 0.73% |
金开新能(600821)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。
