| 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 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.31 | 263476 | 13918.04 | 1.32% |
| 2025-12-11 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 130592 | 6829.50 | 0.65% |
| 2025-12-10 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 138582 | 7257.51 | 0.69% |
| 2025-12-09 | 5.29 | 5.25 | -0.05 | -0.94% | 5.24 | 5.30 | 120145 | 6330.23 | 0.60% |
| 2025-12-08 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 148986 | 7890.70 | 0.75% |
| 2025-12-05 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.31 | 129310 | 6822.12 | 0.65% |
| 2025-12-04 | 5.31 | 5.27 | -0.03 | -0.57% | 5.24 | 5.32 | 124122 | 6535.82 | 0.62% |
| 2025-12-03 | 5.29 | 5.30 | 0.00 | 0.00% | 5.28 | 5.33 | 161284 | 8555.10 | 0.81% |
| 2025-12-02 | 5.29 | 5.30 | 0.01 | 0.19% | 5.24 | 5.31 | 140328 | 7403.88 | 0.70% |
| 2025-12-01 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.31 | 158932 | 8395.21 | 0.80% |
| 2025-11-28 | 5.25 | 5.28 | 0.04 | 0.76% | 5.21 | 5.28 | 142968 | 7502.55 | 0.72% |
| 2025-11-27 | 5.29 | 5.24 | -0.04 | -0.76% | 5.23 | 5.29 | 166935 | 8778.51 | 0.84% |
| 2025-11-26 | 5.30 | 5.28 | -0.02 | -0.38% | 5.27 | 5.32 | 156211 | 8266.23 | 0.78% |
| 2025-11-25 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 222398 | 11780.63 | 1.11% |
| 2025-11-24 | 5.32 | 5.29 | -0.02 | -0.38% | 5.25 | 5.35 | 219226 | 11598.01 | 1.10% |
| 2025-11-21 | 5.52 | 5.31 | -0.22 | -3.98% | 5.30 | 5.53 | 429728 | 23164.54 | 2.15% |
| 2025-11-20 | 5.57 | 5.53 | -0.02 | -0.36% | 5.52 | 5.59 | 185571 | 10299.75 | 0.93% |
| 2025-11-19 | 5.59 | 5.55 | -0.03 | -0.54% | 5.52 | 5.62 | 237273 | 13172.67 | 1.19% |
| 2025-11-18 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.67 | 236789 | 13230.89 | 1.19% |
| 2025-11-17 | 5.66 | 5.64 | -0.04 | -0.70% | 5.58 | 5.68 | 242598 | 13631.93 | 1.21% |
| 2025-11-14 | 5.74 | 5.68 | -0.06 | -1.05% | 5.68 | 5.77 | 244329 | 13969.61 | 1.22% |
| 2025-11-13 | 5.81 | 5.84 | 0.05 | 0.86% | 5.77 | 5.84 | 256333 | 14883.59 | 1.28% |
| 2025-11-12 | 5.87 | 5.79 | -0.06 | -1.03% | 5.76 | 5.87 | 246498 | 14287.62 | 1.23% |
| 2025-11-11 | 5.82 | 5.85 | 0.02 | 0.34% | 5.82 | 5.89 | 244497 | 14330.60 | 1.22% |
| 2025-11-10 | 5.84 | 5.83 | 0.04 | 0.69% | 5.79 | 5.84 | 249057 | 14496.01 | 1.25% |
| 2025-11-07 | 5.81 | 5.79 | -0.02 | -0.34% | 5.77 | 5.84 | 307736 | 17863.40 | 1.54% |
| 2025-11-06 | 5.69 | 5.81 | 0.14 | 2.47% | 5.69 | 5.85 | 505947 | 29371.76 | 2.53% |
| 2025-11-05 | 5.58 | 5.67 | 0.07 | 1.25% | 5.56 | 5.70 | 372029 | 21037.85 | 1.86% |
| 2025-11-04 | 5.63 | 5.60 | -0.02 | -0.36% | 5.58 | 5.67 | 290003 | 16317.15 | 1.45% |
| 2025-11-03 | 5.59 | 5.62 | 0.04 | 0.72% | 5.54 | 5.63 | 311404 | 17424.05 | 1.56% |
| 2025-10-31 | 5.68 | 5.58 | -0.17 | -2.96% | 5.55 | 5.68 | 805992 | 45091.73 | 4.04% |
| 2025-10-30 | 5.78 | 5.75 | -0.06 | -1.03% | 5.72 | 5.81 | 325711 | 18744.18 | 1.63% |
| 2025-10-29 | 5.70 | 5.81 | 0.11 | 1.93% | 5.66 | 5.87 | 455816 | 26267.89 | 2.28% |
| 2025-10-28 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.70 | 229144 | 13016.43 | 1.15% |
| 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% |
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。
