| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.86 | 7.85 | 0.00 | 0.00% | 7.78 | 7.88 | 35638 | 2787.57 | 0.15% |
| 2025-06-16 | 7.90 | 7.85 | -0.01 | -0.13% | 7.80 | 7.95 | 62824 | 4952.30 | 0.27% |
| 2025-06-13 | 7.80 | 7.86 | 0.05 | 0.64% | 7.79 | 7.92 | 60646 | 4770.62 | 0.26% |
| 2025-06-12 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.84 | 43741 | 3406.81 | 0.19% |
| 2025-06-11 | 7.86 | 7.80 | -0.02 | -0.26% | 7.80 | 7.86 | 36640 | 2869.02 | 0.16% |
| 2025-06-10 | 7.87 | 7.82 | -0.05 | -0.64% | 7.78 | 7.91 | 50225 | 3937.26 | 0.21% |
| 2025-06-09 | 7.95 | 7.87 | -0.08 | -1.01% | 7.84 | 7.97 | 54305 | 4279.90 | 0.23% |
| 2025-06-06 | 7.99 | 7.95 | 0.00 | 0.00% | 7.93 | 8.01 | 33707 | 2687.26 | 0.14% |
| 2025-06-05 | 8.05 | 7.95 | -0.08 | -1.00% | 7.94 | 8.08 | 48205 | 3848.27 | 0.21% |
| 2025-06-04 | 8.05 | 8.03 | 0.01 | 0.12% | 8.00 | 8.10 | 52560 | 4227.20 | 0.22% |
| 2025-06-03 | 7.98 | 8.02 | 0.04 | 0.50% | 7.93 | 8.04 | 60689 | 4840.62 | 0.26% |
| 2025-05-30 | 7.98 | 7.98 | 0.03 | 0.38% | 7.95 | 8.04 | 49544 | 3957.68 | 0.21% |
| 2025-05-29 | 8.08 | 7.95 | -0.12 | -1.49% | 7.93 | 8.09 | 47654 | 3803.40 | 0.20% |
| 2025-05-28 | 8.07 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 39602 | 3193.27 | 0.17% |
| 2025-05-27 | 7.97 | 8.07 | 0.10 | 1.25% | 7.92 | 8.08 | 74354 | 5957.93 | 0.32% |
| 2025-05-26 | 7.90 | 7.97 | 0.06 | 0.76% | 7.84 | 8.02 | 68080 | 5418.75 | 0.29% |
| 2025-05-23 | 7.95 | 7.91 | -0.03 | -0.38% | 7.90 | 8.00 | 48899 | 3885.61 | 0.21% |
| 2025-05-22 | 7.95 | 7.94 | -0.07 | -0.87% | 7.92 | 8.02 | 62042 | 4935.27 | 0.26% |
| 2025-05-21 | 8.10 | 8.01 | -0.05 | -0.62% | 8.00 | 8.12 | 53675 | 4317.37 | 0.23% |
| 2025-05-20 | 8.00 | 8.06 | 0.07 | 0.88% | 7.92 | 8.08 | 91317 | 7333.74 | 0.39% |
| 2025-05-19 | 7.87 | 7.99 | 0.10 | 1.27% | 7.78 | 8.04 | 116954 | 9277.18 | 0.50% |
| 2025-05-16 | 7.86 | 7.89 | 0.05 | 0.64% | 7.84 | 7.99 | 97101 | 7671.17 | 0.41% |
| 2025-05-15 | 7.81 | 7.84 | 0.01 | 0.13% | 7.81 | 7.91 | 62247 | 4900.52 | 0.27% |
| 2025-05-14 | 7.82 | 7.83 | 0.01 | 0.13% | 7.77 | 7.89 | 83966 | 6570.23 | 0.36% |
| 2025-05-13 | 7.89 | 7.82 | -0.07 | -0.89% | 7.77 | 7.95 | 71085 | 5566.18 | 0.30% |
| 2025-05-12 | 7.76 | 7.89 | 0.13 | 1.68% | 7.72 | 7.92 | 107874 | 8470.53 | 0.46% |
| 2025-05-09 | 7.67 | 7.76 | 0.12 | 1.57% | 7.66 | 7.90 | 126728 | 9894.60 | 0.54% |
| 2025-05-08 | 7.48 | 7.64 | 0.11 | 1.46% | 7.47 | 7.72 | 94070 | 7186.50 | 0.40% |
| 2025-05-07 | 7.51 | 7.53 | 0.04 | 0.53% | 7.45 | 7.55 | 60525 | 4538.11 | 0.26% |
| 2025-05-06 | 7.52 | 7.49 | 0.03 | 0.40% | 7.39 | 7.54 | 72076 | 5376.71 | 0.31% |
| 2025-04-30 | 7.45 | 7.46 | 0.12 | 1.63% | 7.37 | 7.66 | 130810 | 9859.99 | 0.56% |
| 2025-04-29 | 7.28 | 7.34 | 0.08 | 1.10% | 7.24 | 7.37 | 62587 | 4587.66 | 0.27% |
| 2025-04-28 | 7.28 | 7.26 | 0.01 | 0.14% | 7.20 | 7.31 | 55140 | 4012.49 | 0.23% |
| 2025-04-25 | 7.15 | 7.25 | 0.06 | 0.83% | 7.15 | 7.30 | 48913 | 3543.89 | 0.21% |
| 2025-04-24 | 7.12 | 7.19 | 0.08 | 1.13% | 7.09 | 7.21 | 55392 | 3976.05 | 0.24% |
| 2025-04-23 | 7.14 | 7.11 | 0.01 | 0.14% | 7.08 | 7.15 | 29491 | 2096.45 | 0.13% |
| 2025-04-22 | 7.10 | 7.10 | -0.01 | -0.14% | 7.08 | 7.14 | 27776 | 1975.44 | 0.12% |
| 2025-04-21 | 7.14 | 7.11 | -0.01 | -0.14% | 7.09 | 7.14 | 34029 | 2419.69 | 0.14% |
| 2025-04-18 | 7.12 | 7.12 | 0.00 | 0.00% | 7.06 | 7.17 | 34326 | 2440.28 | 0.15% |
| 2025-04-17 | 7.13 | 7.12 | -0.02 | -0.28% | 7.10 | 7.16 | 28811 | 2054.18 | 0.12% |
| 2025-04-16 | 7.08 | 7.14 | 0.05 | 0.71% | 7.05 | 7.15 | 43448 | 3088.36 | 0.19% |
| 2025-04-15 | 7.19 | 7.09 | -0.03 | -0.42% | 7.06 | 7.19 | 44288 | 3142.74 | 0.19% |
| 2025-04-14 | 7.08 | 7.12 | 0.10 | 1.42% | 7.03 | 7.14 | 43340 | 3074.46 | 0.18% |
| 2025-04-11 | 7.07 | 7.02 | -0.04 | -0.57% | 7.02 | 7.10 | 44009 | 3101.26 | 0.19% |
| 2025-04-10 | 7.15 | 7.06 | -0.01 | -0.14% | 7.03 | 7.16 | 68422 | 4846.27 | 0.29% |
| 2025-04-09 | 7.05 | 7.07 | -0.01 | -0.14% | 6.87 | 7.09 | 82388 | 5749.55 | 0.35% |
| 2025-04-08 | 6.80 | 7.08 | 0.28 | 4.12% | 6.80 | 7.12 | 108376 | 7608.86 | 0.46% |
| 2025-04-07 | 7.00 | 6.80 | -0.46 | -6.34% | 6.67 | 7.17 | 151037 | 10424.60 | 0.64% |
| 2025-04-03 | 7.13 | 7.26 | 0.08 | 1.11% | 7.11 | 7.27 | 42541 | 3073.08 | 0.18% |
| 2025-04-02 | 7.23 | 7.18 | -0.04 | -0.55% | 7.17 | 7.25 | 44857 | 3229.00 | 0.19% |
| 2025-04-01 | 7.15 | 7.22 | 0.10 | 1.40% | 7.14 | 7.28 | 78669 | 5690.91 | 0.34% |
| 2025-03-31 | 7.15 | 7.12 | -0.02 | -0.28% | 7.11 | 7.25 | 94862 | 6799.42 | 0.40% |
| 2025-03-28 | 7.20 | 7.14 | -0.08 | -1.11% | 7.12 | 7.23 | 62371 | 4468.85 | 0.27% |
| 2025-03-27 | 7.30 | 7.22 | -0.11 | -1.50% | 7.19 | 7.34 | 75642 | 5478.61 | 0.32% |
| 2025-03-26 | 7.47 | 7.33 | -0.26 | -3.43% | 7.24 | 7.49 | 146703 | 10765.72 | 0.62% |
| 2025-03-25 | 7.46 | 7.59 | 0.15 | 2.02% | 7.42 | 7.60 | 92646 | 6986.43 | 0.39% |
| 2025-03-24 | 7.43 | 7.44 | -0.01 | -0.13% | 7.38 | 7.51 | 56351 | 4194.99 | 0.24% |
| 2025-03-21 | 7.41 | 7.45 | 0.03 | 0.40% | 7.39 | 7.52 | 66646 | 4975.37 | 0.28% |
| 2025-03-20 | 7.39 | 7.42 | 0.02 | 0.27% | 7.37 | 7.47 | 42969 | 3190.59 | 0.18% |
| 2025-03-19 | 7.33 | 7.40 | 0.05 | 0.68% | 7.31 | 7.42 | 55980 | 4132.05 | 0.24% |
| 2025-03-18 | 7.38 | 7.35 | 0.00 | 0.00% | 7.31 | 7.39 | 45464 | 3335.55 | 0.19% |
| 2025-03-17 | 7.34 | 7.35 | 0.01 | 0.14% | 7.33 | 7.38 | 44083 | 3242.63 | 0.19% |
| 2025-03-14 | 7.28 | 7.34 | 0.06 | 0.82% | 7.25 | 7.34 | 53013 | 3868.55 | 0.23% |
| 2025-03-13 | 7.23 | 7.28 | 0.07 | 0.97% | 7.18 | 7.30 | 60212 | 4363.00 | 0.26% |
| 2025-03-12 | 7.22 | 7.21 | 0.00 | 0.00% | 7.18 | 7.24 | 55099 | 3975.16 | 0.23% |
| 2025-03-11 | 7.12 | 7.21 | 0.07 | 0.98% | 7.07 | 7.22 | 57161 | 4090.38 | 0.24% |
| 2025-03-10 | 7.18 | 7.14 | -0.05 | -0.70% | 7.10 | 7.20 | 65927 | 4706.55 | 0.28% |
| 2025-03-07 | 7.16 | 7.19 | 0.00 | 0.00% | 7.11 | 7.20 | 53825 | 3851.07 | 0.23% |
| 2025-03-06 | 7.21 | 7.19 | -0.01 | -0.14% | 7.13 | 7.22 | 60655 | 4350.31 | 0.26% |
| 2025-03-05 | 7.30 | 7.20 | -0.10 | -1.37% | 7.16 | 7.31 | 44508 | 3200.55 | 0.19% |
| 2025-03-04 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.33 | 33274 | 2428.33 | 0.14% |
| 2025-03-03 | 7.34 | 7.30 | -0.02 | -0.27% | 7.29 | 7.39 | 51588 | 3783.25 | 0.22% |
| 2025-02-28 | 7.35 | 7.32 | -0.04 | -0.54% | 7.30 | 7.39 | 45272 | 3326.97 | 0.19% |
| 2025-02-27 | 7.39 | 7.36 | -0.05 | -0.67% | 7.30 | 7.42 | 37159 | 2728.28 | 0.16% |
| 2025-02-26 | 7.31 | 7.41 | 0.12 | 1.65% | 7.30 | 7.41 | 43344 | 3197.09 | 0.18% |
| 2025-02-25 | 7.37 | 7.29 | -0.08 | -1.09% | 7.27 | 7.37 | 40180 | 2935.03 | 0.17% |
| 2025-02-24 | 7.34 | 7.37 | 0.03 | 0.41% | 7.31 | 7.40 | 39052 | 2876.08 | 0.17% |
| 2025-02-21 | 7.37 | 7.34 | -0.03 | -0.41% | 7.32 | 7.39 | 35015 | 2569.79 | 0.15% |
| 2025-02-20 | 7.40 | 7.37 | -0.02 | -0.27% | 7.30 | 7.40 | 38537 | 2829.48 | 0.16% |
| 2025-02-19 | 7.37 | 7.39 | 0.04 | 0.54% | 7.32 | 7.39 | 38253 | 2810.95 | 0.16% |
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。
