| 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 | 11.42 | 11.25 | 0.18 | 1.63% | 11.05 | 11.65 | 7012999 | 795552.50 | 35.11% |
| 2026-03-24 | 10.21 | 11.07 | 1.01 | 10.04% | 9.50 | 11.07 | 6134631 | 643910.25 | 30.72% |
| 2026-03-23 | 10.38 | 10.06 | -0.65 | -6.07% | 9.90 | 11.40 | 5770322 | 619531.88 | 28.89% |
| 2026-03-20 | 10.88 | 10.71 | -0.40 | -3.60% | 10.58 | 12.20 | 6748118 | 765953.00 | 33.79% |
| 2026-03-19 | 10.05 | 11.11 | 0.66 | 6.32% | 10.05 | 11.50 | 6697934 | 746665.56 | 33.54% |
| 2026-03-18 | 9.79 | 10.45 | 0.75 | 7.73% | 9.79 | 10.67 | 5644507 | 593380.12 | 28.26% |
| 2026-03-17 | 10.36 | 9.70 | -0.95 | -8.92% | 9.63 | 10.48 | 3818866 | 386272.62 | 19.12% |
| 2026-03-16 | 10.00 | 10.65 | 0.50 | 4.93% | 9.15 | 10.77 | 4723891 | 471761.81 | 23.65% |
| 2026-03-13 | 10.90 | 10.15 | -0.72 | -6.62% | 10.02 | 11.18 | 5001465 | 526919.81 | 25.04% |
| 2026-03-12 | 9.81 | 10.87 | 0.99 | 10.02% | 9.81 | 10.87 | 4690316 | 482675.03 | 23.48% |
| 2026-03-11 | 9.66 | 9.88 | 0.22 | 2.28% | 9.05 | 10.22 | 5407428 | 527019.19 | 27.07% |
| 2026-03-10 | 10.41 | 9.66 | 0.20 | 2.11% | 9.39 | 10.41 | 6754614 | 670158.75 | 33.82% |
| 2026-03-09 | 9.46 | 9.46 | 0.86 | 10.00% | 9.46 | 9.46 | 803711 | 76031.04 | 4.02% |
| 2026-03-06 | 8.07 | 8.60 | 0.78 | 9.97% | 8.07 | 8.60 | 1293714 | 109796.99 | 6.48% |
| 2026-03-05 | 7.88 | 7.82 | -0.05 | -0.64% | 7.60 | 8.28 | 3798127 | 301882.69 | 19.02% |
| 2026-03-04 | 7.10 | 7.87 | 0.72 | 10.07% | 7.10 | 7.87 | 2901182 | 223780.17 | 14.53% |
| 2026-03-03 | 7.22 | 7.15 | -0.25 | -3.38% | 7.08 | 7.61 | 2776190 | 203038.55 | 13.90% |
| 2026-03-02 | 7.39 | 7.40 | 0.01 | 0.14% | 7.29 | 7.88 | 4112983 | 311877.31 | 20.59% |
| 2026-02-27 | 6.60 | 7.39 | 0.67 | 9.97% | 6.60 | 7.39 | 3368734 | 243736.73 | 16.87% |
| 2026-02-26 | 6.55 | 6.72 | 0.18 | 2.75% | 6.54 | 6.98 | 1951112 | 131971.78 | 9.77% |
| 2026-02-25 | 6.53 | 6.54 | -0.18 | -2.68% | 6.45 | 6.65 | 1579878 | 103498.20 | 7.91% |
| 2026-02-24 | 6.46 | 6.72 | 0.52 | 8.39% | 6.38 | 6.82 | 2533081 | 167257.62 | 12.68% |
| 2026-02-13 | 6.52 | 6.20 | -0.31 | -4.76% | 6.13 | 6.59 | 2614872 | 164501.17 | 13.09% |
| 2026-02-12 | 6.44 | 6.51 | 0.59 | 9.97% | 6.44 | 6.51 | 747113 | 48604.94 | 3.74% |
| 2026-02-11 | 6.00 | 5.92 | 0.13 | 2.25% | 5.85 | 6.19 | 937253 | 55836.28 | 4.69% |
| 2026-02-10 | 5.70 | 5.79 | 0.08 | 1.40% | 5.62 | 5.86 | 605358 | 34802.03 | 3.03% |
| 2026-02-09 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.79 | 430319 | 24680.58 | 2.15% |
| 2026-02-06 | 5.52 | 5.68 | 0.10 | 1.79% | 5.50 | 5.77 | 611435 | 34738.88 | 3.06% |
| 2026-02-05 | 5.87 | 5.58 | -0.29 | -4.94% | 5.56 | 5.88 | 709032 | 40124.97 | 3.55% |
| 2026-02-04 | 5.80 | 5.87 | 0.04 | 0.69% | 5.77 | 5.89 | 386845 | 22642.50 | 1.94% |
| 2026-02-03 | 5.81 | 5.83 | 0.10 | 1.75% | 5.73 | 5.88 | 421373 | 24523.30 | 2.11% |
| 2026-02-02 | 5.91 | 5.73 | -0.24 | -4.02% | 5.71 | 5.97 | 565364 | 32880.75 | 2.83% |
| 2026-01-30 | 5.92 | 5.97 | -0.02 | -0.33% | 5.70 | 6.00 | 837552 | 49182.34 | 4.19% |
| 2026-01-29 | 5.72 | 5.99 | 0.27 | 4.72% | 5.69 | 6.20 | 1727202 | 103296.83 | 8.65% |
| 2026-01-28 | 5.86 | 5.72 | -0.06 | -1.04% | 5.71 | 5.89 | 677968 | 39184.20 | 3.39% |
| 2026-01-27 | 5.72 | 5.78 | 0.02 | 0.35% | 5.66 | 5.89 | 786568 | 45526.70 | 3.94% |
| 2026-01-26 | 5.65 | 5.76 | 0.20 | 3.60% | 5.65 | 5.92 | 1254983 | 72587.61 | 6.28% |
| 2026-01-23 | 5.45 | 5.56 | 0.11 | 2.02% | 5.44 | 5.75 | 668958 | 37392.06 | 3.35% |
| 2026-01-22 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.50 | 258314 | 14117.70 | 1.29% |
| 2026-01-21 | 5.46 | 5.47 | -0.01 | -0.18% | 5.44 | 5.54 | 303261 | 16665.43 | 1.52% |
| 2026-01-20 | 5.46 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 268259 | 14636.01 | 1.34% |
| 2026-01-19 | 5.38 | 5.45 | 0.03 | 0.55% | 5.38 | 5.52 | 304851 | 16678.39 | 1.53% |
| 2026-01-16 | 5.45 | 5.42 | 0.02 | 0.37% | 5.40 | 5.52 | 382440 | 20873.05 | 1.91% |
| 2026-01-15 | 5.36 | 5.40 | 0.07 | 1.31% | 5.32 | 5.42 | 304617 | 16382.22 | 1.53% |
| 2026-01-14 | 5.32 | 5.33 | -0.02 | -0.37% | 5.27 | 5.40 | 407758 | 21804.62 | 2.04% |
| 2026-01-13 | 5.41 | 5.35 | -0.05 | -0.93% | 5.31 | 5.43 | 367972 | 19705.18 | 1.84% |
| 2026-01-12 | 5.30 | 5.40 | 0.15 | 2.86% | 5.29 | 5.50 | 565240 | 30450.91 | 2.83% |
| 2026-01-09 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.26 | 215874 | 11277.76 | 1.08% |
| 2026-01-08 | 5.15 | 5.21 | 0.05 | 0.97% | 5.14 | 5.24 | 195178 | 10172.07 | 0.98% |
| 2026-01-07 | 5.18 | 5.16 | -0.03 | -0.58% | 5.15 | 5.20 | 126430 | 6538.19 | 0.63% |
| 2026-01-06 | 5.16 | 5.19 | 0.05 | 0.97% | 5.14 | 5.20 | 169172 | 8745.34 | 0.85% |
| 2026-01-05 | 5.13 | 5.14 | 0.04 | 0.78% | 5.10 | 5.15 | 141482 | 7251.72 | 0.71% |
| 2025-12-31 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.15 | 150860 | 7700.67 | 0.76% |
| 2025-12-30 | 5.13 | 5.14 | 0.00 | 0.00% | 5.12 | 5.16 | 108759 | 5590.08 | 0.54% |
| 2025-12-29 | 5.20 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 177356 | 9162.13 | 0.89% |
| 2025-12-26 | 5.20 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 139519 | 7259.95 | 0.70% |
| 2025-12-25 | 5.20 | 5.19 | -0.01 | -0.19% | 5.18 | 5.22 | 125958 | 6544.79 | 0.63% |
| 2025-12-24 | 5.19 | 5.20 | 0.00 | 0.00% | 5.17 | 5.22 | 108469 | 5636.71 | 0.54% |
| 2025-12-23 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.26 | 99808 | 5211.67 | 0.50% |
| 2025-12-22 | 5.25 | 5.23 | -0.01 | -0.19% | 5.23 | 5.27 | 96368 | 5057.18 | 0.48% |
| 2025-12-19 | 5.19 | 5.24 | 0.06 | 1.16% | 5.18 | 5.27 | 120953 | 6329.93 | 0.61% |
| 2025-12-18 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.21 | 105019 | 5456.04 | 0.53% |
| 2025-12-17 | 5.22 | 5.21 | -0.02 | -0.38% | 5.15 | 5.25 | 174163 | 9054.14 | 0.87% |
| 2025-12-16 | 5.27 | 5.23 | -0.06 | -1.13% | 5.22 | 5.29 | 122412 | 6417.26 | 0.61% |
| 2025-12-15 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.33 | 123499 | 6546.03 | 0.62% |
| 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% |
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。
