| 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 | 10.06 | 10.22 | -0.09 | -0.87% | 9.93 | 10.62 | 878321 | 90300.33 | 3.74% |
| 2026-03-24 | 9.79 | 10.31 | 0.59 | 6.07% | 9.38 | 10.47 | 816228 | 82507.09 | 3.48% |
| 2026-03-23 | 9.29 | 9.72 | 0.19 | 1.99% | 9.20 | 9.85 | 550803 | 52880.05 | 2.35% |
| 2026-03-20 | 9.91 | 9.53 | -0.50 | -4.99% | 9.50 | 10.28 | 598152 | 58743.49 | 2.55% |
| 2026-03-19 | 10.39 | 10.03 | -0.42 | -4.02% | 9.70 | 10.70 | 581066 | 59332.93 | 2.47% |
| 2026-03-18 | 10.30 | 10.45 | -0.27 | -2.52% | 10.10 | 11.24 | 768540 | 81477.11 | 3.27% |
| 2026-03-17 | 9.75 | 10.72 | 0.52 | 5.10% | 9.54 | 10.99 | 931471 | 95659.14 | 3.97% |
| 2026-03-16 | 9.50 | 10.20 | 0.61 | 6.36% | 9.28 | 10.40 | 891662 | 87967.66 | 3.80% |
| 2026-03-13 | 9.46 | 9.59 | 0.13 | 1.37% | 9.17 | 10.27 | 1028900 | 99487.84 | 4.38% |
| 2026-03-12 | 8.70 | 9.46 | 0.86 | 10.00% | 8.60 | 9.46 | 940571 | 86315.54 | 4.01% |
| 2026-03-11 | 8.13 | 8.60 | 0.47 | 5.78% | 7.98 | 8.68 | 462950 | 38857.11 | 1.97% |
| 2026-03-10 | 7.99 | 8.13 | -0.01 | -0.12% | 7.99 | 8.23 | 232450 | 18918.38 | 0.99% |
| 2026-03-09 | 8.45 | 8.14 | -0.06 | -0.73% | 8.11 | 8.59 | 318520 | 26515.96 | 1.36% |
| 2026-03-06 | 8.18 | 8.20 | 0.02 | 0.24% | 8.05 | 8.24 | 239792 | 19583.61 | 1.02% |
| 2026-03-05 | 8.13 | 8.18 | -0.02 | -0.24% | 8.01 | 8.36 | 301275 | 24662.33 | 1.28% |
| 2026-03-04 | 8.55 | 8.20 | -0.50 | -5.75% | 8.01 | 8.55 | 401423 | 32850.85 | 1.71% |
| 2026-03-03 | 7.99 | 8.70 | 0.77 | 9.71% | 7.99 | 8.72 | 615672 | 51835.13 | 2.62% |
| 2026-03-02 | 7.82 | 7.93 | 0.11 | 1.41% | 7.75 | 7.99 | 200575 | 15832.61 | 0.85% |
| 2026-02-27 | 7.56 | 7.82 | 0.26 | 3.44% | 7.54 | 7.82 | 154843 | 11978.47 | 0.66% |
| 2026-02-26 | 7.53 | 7.56 | 0.05 | 0.67% | 7.49 | 7.58 | 53455 | 4030.91 | 0.23% |
| 2026-02-25 | 7.48 | 7.51 | 0.04 | 0.54% | 7.48 | 7.59 | 66219 | 4995.86 | 0.28% |
| 2026-02-24 | 7.33 | 7.47 | 0.17 | 2.33% | 7.32 | 7.49 | 81633 | 6072.71 | 0.35% |
| 2026-02-13 | 7.41 | 7.30 | -0.12 | -1.62% | 7.29 | 7.42 | 74327 | 5453.58 | 0.32% |
| 2026-02-12 | 7.50 | 7.42 | -0.04 | -0.54% | 7.40 | 7.50 | 42081 | 3130.29 | 0.18% |
| 2026-02-11 | 7.44 | 7.46 | 0.03 | 0.40% | 7.40 | 7.48 | 45210 | 3367.07 | 0.19% |
| 2026-02-10 | 7.51 | 7.43 | -0.07 | -0.93% | 7.41 | 7.52 | 56922 | 4237.30 | 0.24% |
| 2026-02-09 | 7.57 | 7.50 | -0.04 | -0.53% | 7.48 | 7.60 | 76481 | 5755.03 | 0.33% |
| 2026-02-06 | 7.50 | 7.54 | -0.01 | -0.13% | 7.50 | 7.62 | 61143 | 4628.93 | 0.26% |
| 2026-02-05 | 7.65 | 7.55 | -0.09 | -1.18% | 7.53 | 7.66 | 74869 | 5672.52 | 0.32% |
| 2026-02-04 | 7.45 | 7.64 | 0.17 | 2.28% | 7.44 | 7.65 | 89973 | 6823.99 | 0.38% |
| 2026-02-03 | 7.40 | 7.47 | 0.07 | 0.95% | 7.38 | 7.51 | 48609 | 3617.18 | 0.21% |
| 2026-02-02 | 7.60 | 7.40 | -0.21 | -2.76% | 7.38 | 7.61 | 81955 | 6144.61 | 0.35% |
| 2026-01-30 | 7.65 | 7.61 | -0.05 | -0.65% | 7.51 | 7.68 | 99923 | 7590.64 | 0.43% |
| 2026-01-29 | 7.67 | 7.66 | -0.03 | -0.39% | 7.60 | 7.71 | 89902 | 6876.44 | 0.38% |
| 2026-01-28 | 7.73 | 7.69 | 0.01 | 0.13% | 7.65 | 7.74 | 97481 | 7508.63 | 0.42% |
| 2026-01-27 | 7.80 | 7.68 | -0.12 | -1.54% | 7.57 | 7.80 | 116030 | 8894.07 | 0.49% |
| 2026-01-26 | 7.74 | 7.80 | 0.10 | 1.30% | 7.66 | 7.82 | 102874 | 7967.71 | 0.44% |
| 2026-01-23 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.73 | 89713 | 6898.78 | 0.38% |
| 2026-01-22 | 7.57 | 7.68 | 0.14 | 1.86% | 7.55 | 7.70 | 102527 | 7842.50 | 0.44% |
| 2026-01-21 | 7.62 | 7.54 | -0.05 | -0.66% | 7.53 | 7.62 | 59226 | 4476.90 | 0.25% |
| 2026-01-20 | 7.56 | 7.59 | 0.06 | 0.80% | 7.53 | 7.63 | 92859 | 7030.55 | 0.40% |
| 2026-01-19 | 7.44 | 7.53 | 0.14 | 1.89% | 7.39 | 7.53 | 66284 | 4953.78 | 0.28% |
| 2026-01-16 | 7.45 | 7.39 | -0.03 | -0.40% | 7.39 | 7.53 | 79196 | 5905.04 | 0.34% |
| 2026-01-15 | 7.45 | 7.42 | -0.02 | -0.27% | 7.39 | 7.48 | 51503 | 3825.97 | 0.22% |
| 2026-01-14 | 7.52 | 7.44 | -0.08 | -1.06% | 7.41 | 7.56 | 127968 | 9595.17 | 0.54% |
| 2026-01-13 | 7.45 | 7.52 | 0.07 | 0.94% | 7.40 | 7.57 | 129025 | 9694.67 | 0.55% |
| 2026-01-12 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.45 | 85328 | 6334.27 | 0.36% |
| 2026-01-09 | 7.34 | 7.44 | 0.10 | 1.36% | 7.33 | 7.44 | 80493 | 5954.95 | 0.34% |
| 2026-01-08 | 7.29 | 7.34 | 0.04 | 0.55% | 7.26 | 7.34 | 49095 | 3588.41 | 0.21% |
| 2026-01-07 | 7.36 | 7.30 | -0.05 | -0.68% | 7.29 | 7.37 | 57081 | 4175.24 | 0.24% |
| 2026-01-06 | 7.28 | 7.35 | 0.06 | 0.82% | 7.28 | 7.36 | 51939 | 3801.12 | 0.22% |
| 2026-01-05 | 7.26 | 7.29 | 0.04 | 0.55% | 7.23 | 7.30 | 48057 | 3496.14 | 0.20% |
| 2025-12-31 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.31 | 79675 | 5751.02 | 0.34% |
| 2025-12-30 | 7.33 | 7.27 | -0.07 | -0.95% | 7.27 | 7.34 | 49276 | 3597.96 | 0.21% |
| 2025-12-29 | 7.42 | 7.34 | -0.09 | -1.21% | 7.34 | 7.43 | 49748 | 3672.21 | 0.21% |
| 2025-12-26 | 7.45 | 7.43 | -0.01 | -0.13% | 7.42 | 7.53 | 50703 | 3782.20 | 0.22% |
| 2025-12-25 | 7.36 | 7.44 | 0.08 | 1.09% | 7.35 | 7.45 | 47771 | 3537.94 | 0.20% |
| 2025-12-24 | 7.35 | 7.36 | 0.00 | 0.00% | 7.31 | 7.37 | 40535 | 2976.20 | 0.17% |
| 2025-12-23 | 7.41 | 7.36 | -0.04 | -0.54% | 7.33 | 7.43 | 38223 | 2813.80 | 0.16% |
| 2025-12-22 | 7.42 | 7.40 | 0.01 | 0.14% | 7.39 | 7.43 | 39064 | 2893.40 | 0.17% |
| 2025-12-19 | 7.35 | 7.39 | 0.05 | 0.68% | 7.35 | 7.42 | 48367 | 3573.56 | 0.21% |
| 2025-12-18 | 7.34 | 7.34 | 0.00 | 0.00% | 7.31 | 7.38 | 40217 | 2958.18 | 0.17% |
| 2025-12-17 | 7.26 | 7.34 | 0.08 | 1.10% | 7.26 | 7.37 | 54707 | 3996.70 | 0.23% |
| 2025-12-16 | 7.36 | 7.26 | -0.14 | -1.89% | 7.26 | 7.44 | 73829 | 5420.78 | 0.31% |
| 2025-12-15 | 7.36 | 7.40 | 0.04 | 0.54% | 7.34 | 7.46 | 88019 | 6509.87 | 0.37% |
| 2025-12-12 | 7.42 | 7.36 | -0.05 | -0.67% | 7.36 | 7.48 | 112901 | 8364.70 | 0.48% |
| 2025-12-11 | 7.44 | 7.41 | -0.02 | -0.27% | 7.41 | 7.47 | 50806 | 3780.82 | 0.22% |
| 2025-12-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.38 | 7.46 | 48718 | 3615.02 | 0.21% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.51 | 69418 | 5162.01 | 0.30% |
| 2025-12-08 | 7.56 | 7.51 | -0.06 | -0.79% | 7.46 | 7.58 | 107038 | 8021.94 | 0.46% |
| 2025-12-05 | 7.53 | 7.57 | 0.02 | 0.26% | 7.48 | 7.57 | 60785 | 4577.66 | 0.26% |
| 2025-12-04 | 7.59 | 7.55 | -0.06 | -0.79% | 7.51 | 7.61 | 58234 | 4400.75 | 0.25% |
| 2025-12-03 | 7.59 | 7.61 | 0.03 | 0.40% | 7.57 | 7.64 | 62749 | 4771.66 | 0.27% |
| 2025-12-02 | 7.63 | 7.58 | -0.05 | -0.66% | 7.54 | 7.65 | 55180 | 4176.29 | 0.24% |
| 2025-12-01 | 7.71 | 7.63 | -0.07 | -0.91% | 7.59 | 7.75 | 106655 | 8146.71 | 0.45% |
| 2025-11-28 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.72 | 63558 | 4863.61 | 0.27% |
| 2025-11-27 | 7.75 | 7.62 | -0.11 | -1.42% | 7.62 | 7.78 | 79582 | 6126.88 | 0.34% |
| 2025-11-26 | 7.78 | 7.73 | -0.02 | -0.26% | 7.73 | 7.85 | 65253 | 5080.41 | 0.28% |
| 2025-11-25 | 7.75 | 7.75 | 0.04 | 0.52% | 7.72 | 7.81 | 84752 | 6578.15 | 0.36% |
| 2025-11-24 | 7.84 | 7.71 | -0.13 | -1.66% | 7.69 | 7.91 | 122062 | 9454.69 | 0.52% |
新天绿能(600956)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。
