| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.94 | 6.06 | 0.16 | 2.71% | 5.94 | 6.31 | 485598 | 29700.82 | 2.43% |
| 2025-03-31 | 5.82 | 5.90 | 0.06 | 1.03% | 5.80 | 5.94 | 274131 | 16124.78 | 1.37% |
| 2025-03-28 | 5.96 | 5.84 | -0.13 | -2.18% | 5.84 | 5.99 | 281387 | 16596.37 | 1.41% |
| 2025-03-27 | 6.03 | 5.97 | -0.10 | -1.65% | 5.96 | 6.06 | 265187 | 15876.26 | 1.33% |
| 2025-03-26 | 6.11 | 6.07 | -0.05 | -0.82% | 6.06 | 6.16 | 307965 | 18804.82 | 1.54% |
| 2025-03-25 | 6.10 | 6.12 | 0.00 | 0.00% | 6.05 | 6.17 | 325389 | 19890.89 | 1.63% |
| 2025-03-24 | 6.06 | 6.12 | 0.05 | 0.82% | 5.96 | 6.12 | 357351 | 21604.99 | 1.79% |
| 2025-03-21 | 6.16 | 6.07 | -0.14 | -2.25% | 6.06 | 6.21 | 411747 | 25212.57 | 2.06% |
| 2025-03-20 | 6.22 | 6.21 | -0.06 | -0.96% | 6.15 | 6.26 | 492116 | 30531.80 | 2.46% |
| 2025-03-19 | 6.24 | 6.27 | 0.05 | 0.80% | 6.12 | 6.45 | 706632 | 44457.00 | 3.54% |
| 2025-03-18 | 6.16 | 6.22 | 0.08 | 1.30% | 6.16 | 6.36 | 540753 | 33737.81 | 2.71% |
| 2025-03-17 | 6.19 | 6.14 | -0.01 | -0.16% | 6.11 | 6.25 | 334866 | 20640.96 | 1.68% |
| 2025-03-14 | 6.12 | 6.15 | 0.03 | 0.49% | 6.04 | 6.16 | 425615 | 25983.49 | 2.13% |
| 2025-03-13 | 6.16 | 6.12 | -0.10 | -1.61% | 6.08 | 6.28 | 549706 | 33832.42 | 2.75% |
| 2025-03-12 | 5.95 | 6.22 | 0.30 | 5.07% | 5.91 | 6.37 | 992342 | 61451.07 | 4.97% |
| 2025-03-11 | 5.90 | 5.92 | -0.04 | -0.67% | 5.87 | 5.94 | 211096 | 12450.16 | 1.06% |
| 2025-03-10 | 6.03 | 5.96 | -0.05 | -0.83% | 5.90 | 6.06 | 290027 | 17334.40 | 1.45% |
| 2025-03-07 | 6.03 | 6.01 | -0.04 | -0.66% | 5.98 | 6.17 | 401313 | 24284.83 | 2.01% |
| 2025-03-06 | 5.97 | 6.05 | 0.08 | 1.34% | 5.95 | 6.10 | 476106 | 28774.21 | 2.38% |
| 2025-03-05 | 5.89 | 5.97 | 0.10 | 1.70% | 5.87 | 6.05 | 455656 | 27159.77 | 2.28% |
| 2025-03-04 | 5.80 | 5.87 | 0.03 | 0.51% | 5.78 | 5.89 | 252624 | 14770.58 | 1.26% |
| 2025-03-03 | 5.85 | 5.84 | -0.02 | -0.34% | 5.82 | 5.92 | 298072 | 17504.54 | 1.49% |
| 2025-02-28 | 5.93 | 5.86 | -0.07 | -1.18% | 5.82 | 5.97 | 386859 | 22819.08 | 1.94% |
| 2025-02-27 | 6.12 | 5.93 | -0.13 | -2.15% | 5.90 | 6.14 | 542175 | 32491.63 | 2.71% |
| 2025-02-26 | 6.15 | 6.06 | 0.03 | 0.50% | 6.01 | 6.21 | 611944 | 37106.16 | 3.06% |
| 2025-02-25 | 6.18 | 6.03 | -0.27 | -4.29% | 6.02 | 6.25 | 1531223 | 93805.32 | 7.67% |
| 2025-02-24 | 5.95 | 6.30 | 0.57 | 9.95% | 5.79 | 6.30 | 1754730 | 108085.23 | 8.79% |
| 2025-02-21 | 5.55 | 5.73 | 0.20 | 3.62% | 5.49 | 5.75 | 630620 | 35607.29 | 3.16% |
| 2025-02-20 | 5.58 | 5.53 | -0.08 | -1.43% | 5.51 | 5.60 | 248691 | 13756.83 | 1.25% |
| 2025-02-19 | 5.52 | 5.61 | 0.09 | 1.63% | 5.50 | 5.63 | 311179 | 17286.24 | 1.56% |
| 2025-02-18 | 5.56 | 5.52 | -0.01 | -0.18% | 5.50 | 5.63 | 358845 | 20007.23 | 1.80% |
| 2025-02-17 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.59 | 313119 | 17370.25 | 1.57% |
| 2025-02-14 | 5.58 | 5.56 | -0.03 | -0.54% | 5.54 | 5.62 | 325087 | 18115.60 | 1.63% |
| 2025-02-13 | 5.63 | 5.59 | -0.02 | -0.36% | 5.55 | 5.83 | 626639 | 35329.54 | 3.14% |
| 2025-02-12 | 5.54 | 5.61 | 0.04 | 0.72% | 5.54 | 5.66 | 423242 | 23720.79 | 2.12% |
| 2025-02-11 | 5.70 | 5.57 | -0.16 | -2.79% | 5.49 | 5.73 | 610201 | 33945.36 | 3.06% |
| 2025-02-10 | 5.91 | 5.73 | -0.18 | -3.05% | 5.62 | 6.00 | 875016 | 49992.89 | 4.38% |
| 2025-02-07 | 5.69 | 5.91 | 0.17 | 2.96% | 5.58 | 6.16 | 1272229 | 75204.55 | 6.37% |
| 2025-02-06 | 5.50 | 5.74 | 0.34 | 6.30% | 5.41 | 5.79 | 635209 | 35873.43 | 3.18% |
| 2025-02-05 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.47 | 161773 | 8751.55 | 0.81% |
| 2025-01-27 | 5.23 | 5.39 | 0.16 | 3.06% | 5.23 | 5.44 | 229589 | 12292.77 | 1.15% |
| 2025-01-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.23 | 138407 | 7189.68 | 0.69% |
| 2025-01-23 | 5.20 | 5.18 | 0.02 | 0.39% | 5.17 | 5.27 | 108900 | 5684.04 | 0.55% |
| 2025-01-22 | 5.15 | 5.16 | 0.01 | 0.19% | 5.10 | 5.18 | 91255 | 4695.12 | 0.46% |
| 2025-01-21 | 5.20 | 5.15 | -0.03 | -0.58% | 5.13 | 5.21 | 77874 | 4011.91 | 0.39% |
| 2025-01-20 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.25 | 103637 | 5384.59 | 0.52% |
| 2025-01-17 | 5.11 | 5.19 | 0.06 | 1.17% | 5.09 | 5.19 | 117403 | 6058.15 | 0.59% |
| 2025-01-16 | 5.13 | 5.13 | 0.00 | 0.00% | 5.10 | 5.20 | 139100 | 7162.75 | 0.70% |
| 2025-01-15 | 5.15 | 5.13 | -0.05 | -0.97% | 5.08 | 5.17 | 170272 | 8702.59 | 0.85% |
| 2025-01-14 | 5.08 | 5.18 | 0.11 | 2.17% | 5.07 | 5.18 | 156363 | 8021.90 | 0.78% |
| 2025-01-13 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.10 | 98056 | 4970.81 | 0.49% |
| 2025-01-10 | 5.09 | 5.08 | -0.03 | -0.59% | 5.07 | 5.13 | 108722 | 5538.74 | 0.54% |
| 2025-01-09 | 5.14 | 5.11 | -0.06 | -1.16% | 5.11 | 5.16 | 98610 | 5059.13 | 0.49% |
| 2025-01-08 | 5.24 | 5.17 | -0.06 | -1.15% | 5.11 | 5.25 | 176304 | 9110.86 | 0.88% |
| 2025-01-07 | 5.30 | 5.23 | -0.05 | -0.95% | 5.20 | 5.33 | 122927 | 6442.25 | 0.62% |
| 2025-01-06 | 5.23 | 5.28 | 0.04 | 0.76% | 5.21 | 5.31 | 124714 | 6559.11 | 0.62% |
| 2025-01-03 | 5.30 | 5.24 | -0.04 | -0.76% | 5.22 | 5.36 | 166055 | 8778.97 | 0.83% |
| 2025-01-02 | 5.40 | 5.28 | -0.12 | -2.22% | 5.23 | 5.43 | 172679 | 9210.54 | 0.86% |
| 2024-12-31 | 5.53 | 5.40 | -0.14 | -2.53% | 5.40 | 5.57 | 151445 | 8293.45 | 0.76% |
| 2024-12-30 | 5.64 | 5.54 | -0.10 | -1.77% | 5.52 | 5.65 | 127992 | 7125.90 | 0.64% |
| 2024-12-27 | 5.54 | 5.64 | 0.11 | 1.99% | 5.53 | 5.64 | 146241 | 8174.47 | 0.73% |
| 2024-12-26 | 5.60 | 5.53 | -0.07 | -1.25% | 5.52 | 5.62 | 132234 | 7348.52 | 0.66% |
| 2024-12-25 | 5.64 | 5.60 | -0.03 | -0.53% | 5.56 | 5.66 | 101643 | 5678.39 | 0.51% |
| 2024-12-24 | 5.59 | 5.63 | 0.05 | 0.90% | 5.56 | 5.65 | 99629 | 5606.59 | 0.50% |
| 2024-12-23 | 5.63 | 5.58 | -0.06 | -1.06% | 5.57 | 5.64 | 138786 | 7777.14 | 0.69% |
| 2024-12-20 | 5.73 | 5.64 | -0.10 | -1.74% | 5.64 | 5.78 | 187145 | 10617.80 | 0.94% |
| 2024-12-19 | 5.74 | 5.74 | -0.04 | -0.69% | 5.66 | 5.77 | 176864 | 10093.99 | 0.89% |
| 2024-12-18 | 5.76 | 5.78 | 0.02 | 0.35% | 5.76 | 5.86 | 239615 | 13926.85 | 1.20% |
| 2024-12-17 | 5.72 | 5.76 | 0.01 | 0.17% | 5.71 | 5.80 | 255753 | 14722.63 | 1.28% |
| 2024-12-16 | 5.67 | 5.75 | 0.08 | 1.41% | 5.67 | 5.77 | 191457 | 10973.53 | 0.96% |
| 2024-12-13 | 5.80 | 5.67 | -0.14 | -2.41% | 5.67 | 5.82 | 243377 | 13922.73 | 1.22% |
| 2024-12-12 | 5.78 | 5.81 | 0.04 | 0.69% | 5.71 | 5.82 | 233983 | 13531.00 | 1.17% |
| 2024-12-11 | 5.71 | 5.77 | 0.06 | 1.05% | 5.70 | 5.78 | 184685 | 10641.90 | 0.92% |
| 2024-12-10 | 5.81 | 5.71 | 0.01 | 0.18% | 5.70 | 5.83 | 233197 | 13405.65 | 1.17% |
| 2024-12-09 | 5.73 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 160363 | 9169.67 | 0.80% |
| 2024-12-06 | 5.62 | 5.73 | 0.11 | 1.96% | 5.60 | 5.73 | 258452 | 14661.81 | 1.29% |
| 2024-12-05 | 5.63 | 5.62 | -0.02 | -0.35% | 5.59 | 5.64 | 132329 | 7430.04 | 0.66% |
| 2024-12-04 | 5.69 | 5.64 | -0.07 | -1.23% | 5.62 | 5.70 | 136409 | 7717.66 | 0.68% |
| 2024-12-03 | 5.69 | 5.71 | 0.02 | 0.35% | 5.62 | 5.73 | 192371 | 10915.63 | 0.96% |
| 2024-12-02 | 5.65 | 5.69 | 0.06 | 1.07% | 5.60 | 5.69 | 204751 | 11560.60 | 1.03% |
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。
