| 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 | 4.22 | 4.63 | 0.42 | 9.98% | 4.21 | 4.63 | 1449240 | 64963.11 | 5.95% |
| 2025-12-11 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.29 | 441994 | 18770.72 | 1.82% |
| 2025-12-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 393793 | 16839.82 | 1.62% |
| 2025-12-09 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 311188 | 13238.18 | 1.28% |
| 2025-12-08 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.29 | 289278 | 12326.59 | 1.19% |
| 2025-12-05 | 4.25 | 4.28 | 0.03 | 0.71% | 4.20 | 4.29 | 303136 | 12890.28 | 1.25% |
| 2025-12-04 | 4.29 | 4.25 | -0.01 | -0.23% | 4.24 | 4.35 | 427502 | 18318.88 | 1.76% |
| 2025-12-03 | 4.28 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 344791 | 14749.86 | 1.42% |
| 2025-12-02 | 4.31 | 4.30 | -0.01 | -0.23% | 4.23 | 4.32 | 346378 | 14789.69 | 1.42% |
| 2025-12-01 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 280928 | 12104.84 | 1.15% |
| 2025-11-28 | 4.30 | 4.33 | 0.04 | 0.93% | 4.26 | 4.34 | 304634 | 13138.55 | 1.25% |
| 2025-11-27 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 304625 | 13127.84 | 1.25% |
| 2025-11-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 349973 | 15100.34 | 1.44% |
| 2025-11-25 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.33 | 416002 | 17821.77 | 1.71% |
| 2025-11-24 | 4.25 | 4.27 | 0.05 | 1.18% | 4.22 | 4.35 | 452622 | 19437.07 | 1.86% |
| 2025-11-21 | 4.25 | 4.22 | -0.07 | -1.63% | 4.13 | 4.29 | 592566 | 24984.51 | 2.43% |
| 2025-11-20 | 4.44 | 4.29 | -0.15 | -3.38% | 4.27 | 4.45 | 487949 | 21156.54 | 2.00% |
| 2025-11-19 | 4.38 | 4.44 | 0.04 | 0.91% | 4.36 | 4.45 | 529034 | 23377.13 | 2.17% |
| 2025-11-18 | 4.48 | 4.40 | -0.12 | -2.65% | 4.35 | 4.51 | 650753 | 28680.24 | 2.67% |
| 2025-11-17 | 4.57 | 4.52 | -0.07 | -1.53% | 4.46 | 4.58 | 713480 | 32116.56 | 2.93% |
| 2025-11-14 | 4.60 | 4.59 | -0.07 | -1.50% | 4.58 | 4.67 | 676247 | 31210.55 | 2.78% |
| 2025-11-13 | 4.73 | 4.66 | -0.09 | -1.89% | 4.64 | 4.75 | 981259 | 45826.71 | 4.03% |
| 2025-11-12 | 4.85 | 4.75 | -0.08 | -1.66% | 4.69 | 4.89 | 894117 | 42590.05 | 3.67% |
| 2025-11-11 | 4.69 | 4.83 | 0.18 | 3.87% | 4.69 | 4.95 | 1625434 | 78762.12 | 6.68% |
| 2025-11-10 | 4.63 | 4.65 | -0.01 | -0.21% | 4.57 | 4.70 | 845804 | 39292.90 | 3.47% |
| 2025-11-07 | 4.56 | 4.66 | 0.10 | 2.19% | 4.56 | 4.83 | 1536744 | 72372.83 | 6.31% |
| 2025-11-06 | 4.57 | 4.56 | -0.03 | -0.65% | 4.53 | 4.62 | 928870 | 42446.36 | 3.82% |
| 2025-11-05 | 4.40 | 4.59 | 0.15 | 3.38% | 4.36 | 4.61 | 1009217 | 45409.38 | 4.15% |
| 2025-11-04 | 4.49 | 4.44 | -0.04 | -0.89% | 4.40 | 4.53 | 863487 | 38529.27 | 3.55% |
| 2025-11-03 | 4.38 | 4.48 | 0.10 | 2.28% | 4.35 | 4.49 | 744309 | 32899.09 | 3.06% |
| 2025-10-31 | 4.38 | 4.38 | 0.07 | 1.62% | 4.31 | 4.39 | 642988 | 28035.17 | 2.64% |
| 2025-10-30 | 4.37 | 4.31 | -0.08 | -1.82% | 4.28 | 4.41 | 550442 | 23887.51 | 2.26% |
| 2025-10-29 | 4.32 | 4.39 | -0.02 | -0.45% | 4.25 | 4.40 | 725104 | 31330.84 | 2.98% |
| 2025-10-28 | 4.48 | 4.41 | -0.08 | -1.78% | 4.37 | 4.49 | 623864 | 27533.79 | 2.56% |
| 2025-10-27 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.52 | 661787 | 29676.19 | 2.72% |
| 2025-10-24 | 4.47 | 4.45 | -0.02 | -0.45% | 4.40 | 4.50 | 615375 | 27279.11 | 2.53% |
| 2025-10-23 | 4.46 | 4.47 | 0.01 | 0.22% | 4.35 | 4.48 | 663636 | 29229.34 | 2.73% |
| 2025-10-22 | 4.50 | 4.46 | -0.10 | -2.19% | 4.45 | 4.55 | 685889 | 30805.51 | 2.82% |
| 2025-10-21 | 4.44 | 4.56 | 0.00 | 0.00% | 4.44 | 4.64 | 1131714 | 51513.41 | 4.65% |
| 2025-10-20 | 4.75 | 4.56 | -0.24 | -5.00% | 4.46 | 4.81 | 1720411 | 78023.73 | 7.07% |
| 2025-10-17 | 5.12 | 4.80 | -0.37 | -7.16% | 4.79 | 5.12 | 1245167 | 61127.14 | 5.11% |
| 2025-10-16 | 5.12 | 5.17 | 0.01 | 0.19% | 4.96 | 5.37 | 1318602 | 67660.32 | 5.42% |
| 2025-10-15 | 5.19 | 5.16 | -0.02 | -0.39% | 5.06 | 5.31 | 1275573 | 65620.66 | 5.24% |
| 2025-10-14 | 5.51 | 5.18 | -0.25 | -4.60% | 5.15 | 5.82 | 2247290 | 122649.86 | 9.23% |
| 2025-10-13 | 5.30 | 5.43 | -0.37 | -6.38% | 5.25 | 5.59 | 2029728 | 109409.89 | 8.34% |
| 2025-10-10 | 5.60 | 5.80 | 0.13 | 2.29% | 5.55 | 5.94 | 2836414 | 163835.47 | 11.65% |
| 2025-10-09 | 5.35 | 5.67 | 0.19 | 3.47% | 5.35 | 5.84 | 3339001 | 187732.41 | 13.72% |
| 2025-09-30 | 5.59 | 5.48 | 0.15 | 2.81% | 5.30 | 5.71 | 4108668 | 225546.55 | 16.88% |
| 2025-09-29 | 6.14 | 5.33 | -0.25 | -4.48% | 5.22 | 6.14 | 4390051 | 251882.88 | 18.03% |
| 2025-09-26 | 5.30 | 5.58 | 0.51 | 10.06% | 5.30 | 5.58 | 1765516 | 97886.05 | 7.25% |
| 2025-09-25 | 4.61 | 5.07 | 0.46 | 9.98% | 4.61 | 5.07 | 2618695 | 130965.89 | 10.76% |
| 2025-09-24 | 4.48 | 4.61 | 0.06 | 1.32% | 4.48 | 4.81 | 1222054 | 56882.71 | 5.02% |
| 2025-09-23 | 4.52 | 4.55 | -0.04 | -0.87% | 4.27 | 4.61 | 1291335 | 56935.35 | 5.30% |
| 2025-09-22 | 4.72 | 4.59 | -0.13 | -2.75% | 4.49 | 4.78 | 1195438 | 54655.60 | 4.91% |
| 2025-09-19 | 4.88 | 4.72 | -0.20 | -4.07% | 4.67 | 4.95 | 1455507 | 69279.77 | 5.98% |
| 2025-09-18 | 4.91 | 4.92 | 0.06 | 1.23% | 4.69 | 5.05 | 2974341 | 144793.38 | 12.22% |
| 2025-09-17 | 4.44 | 4.86 | 0.44 | 9.95% | 4.43 | 4.86 | 1090056 | 51393.28 | 4.48% |
| 2025-09-16 | 4.61 | 4.42 | -0.24 | -5.15% | 4.33 | 4.74 | 2067981 | 92596.95 | 8.49% |
| 2025-09-15 | 5.02 | 4.66 | -0.21 | -4.31% | 4.64 | 5.09 | 3216770 | 155051.86 | 13.21% |
| 2025-09-12 | 4.87 | 4.87 | 0.44 | 9.93% | 4.81 | 4.87 | 799477 | 38924.41 | 3.28% |
| 2025-09-11 | 4.43 | 4.43 | 0.40 | 9.93% | 4.35 | 4.43 | 957885 | 42403.77 | 3.93% |
| 2025-09-10 | 4.07 | 4.03 | -0.03 | -0.74% | 4.00 | 4.09 | 262934 | 10602.03 | 1.08% |
| 2025-09-09 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.13 | 384564 | 15687.98 | 1.58% |
| 2025-09-08 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.15 | 500255 | 20394.47 | 2.05% |
| 2025-09-05 | 3.89 | 4.07 | 0.20 | 5.17% | 3.86 | 4.08 | 615853 | 24563.23 | 2.53% |
| 2025-09-04 | 3.81 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 354786 | 13735.90 | 1.46% |
| 2025-09-03 | 3.86 | 3.82 | -0.04 | -1.04% | 3.77 | 3.87 | 325232 | 12389.02 | 1.34% |
| 2025-09-02 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 349100 | 13454.74 | 1.43% |
| 2025-09-01 | 3.88 | 3.87 | 0.00 | 0.00% | 3.83 | 3.92 | 349482 | 13536.36 | 1.44% |
| 2025-08-29 | 3.95 | 3.87 | -0.10 | -2.52% | 3.85 | 3.97 | 425995 | 16603.93 | 1.75% |
| 2025-08-28 | 3.94 | 3.97 | 0.02 | 0.51% | 3.85 | 3.98 | 418505 | 16437.28 | 1.72% |
| 2025-08-27 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.12 | 497623 | 20038.22 | 2.04% |
| 2025-08-26 | 3.90 | 3.98 | 0.08 | 2.05% | 3.87 | 4.01 | 553339 | 21941.01 | 2.27% |
| 2025-08-25 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 326812 | 12755.08 | 1.34% |
| 2025-08-22 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.90 | 260714 | 10072.86 | 1.07% |
| 2025-08-21 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 289203 | 11191.68 | 1.19% |
| 2025-08-20 | 3.81 | 3.86 | 0.03 | 0.78% | 3.79 | 3.86 | 235036 | 8965.79 | 0.97% |
| 2025-08-19 | 3.84 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 253706 | 9692.93 | 1.04% |
| 2025-08-18 | 3.86 | 3.82 | -0.03 | -0.78% | 3.81 | 3.90 | 320862 | 12359.09 | 1.32% |
| 2025-08-15 | 3.80 | 3.85 | 0.05 | 1.32% | 3.78 | 3.87 | 205620 | 7902.39 | 0.84% |
嘉泽新能(601619)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。
