| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.53 | 3.55 | -0.01 | -0.28% | 3.53 | 3.65 | 578348 | 20684.78 | 2.38% |
| 2025-03-28 | 3.64 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 618264 | 22235.12 | 2.54% |
| 2025-03-27 | 3.82 | 3.67 | -0.17 | -4.43% | 3.66 | 3.84 | 944837 | 34965.32 | 3.88% |
| 2025-03-26 | 3.95 | 3.84 | -0.10 | -2.54% | 3.82 | 3.97 | 1006317 | 38925.27 | 4.13% |
| 2025-03-25 | 4.00 | 3.94 | -0.13 | -3.19% | 3.85 | 4.09 | 1213952 | 47950.51 | 4.99% |
| 2025-03-24 | 3.83 | 4.07 | 0.24 | 6.27% | 3.78 | 4.16 | 1704112 | 67825.91 | 7.00% |
| 2025-03-21 | 3.90 | 3.83 | -0.19 | -4.73% | 3.81 | 3.95 | 1159842 | 44747.88 | 4.76% |
| 2025-03-20 | 3.85 | 4.02 | 0.17 | 4.42% | 3.75 | 4.18 | 2306534 | 90481.08 | 9.47% |
| 2025-03-19 | 3.49 | 3.85 | 0.35 | 10.00% | 3.47 | 3.85 | 1475903 | 55679.03 | 6.06% |
| 2025-03-18 | 3.50 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 204303 | 7106.84 | 0.84% |
| 2025-03-17 | 3.49 | 3.49 | 0.01 | 0.29% | 3.47 | 3.53 | 198291 | 6949.28 | 0.81% |
| 2025-03-14 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 288235 | 10025.67 | 1.18% |
| 2025-03-13 | 3.42 | 3.48 | 0.06 | 1.75% | 3.41 | 3.48 | 328457 | 11315.64 | 1.35% |
| 2025-03-12 | 3.35 | 3.42 | 0.07 | 2.09% | 3.34 | 3.43 | 292397 | 9914.66 | 1.20% |
| 2025-03-11 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.35 | 139317 | 4630.56 | 0.57% |
| 2025-03-10 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 206410 | 6949.40 | 0.85% |
| 2025-03-07 | 3.36 | 3.39 | 0.03 | 0.89% | 3.34 | 3.39 | 228429 | 7708.27 | 0.94% |
| 2025-03-06 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 238162 | 7979.09 | 0.98% |
| 2025-03-05 | 3.33 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 158608 | 5241.51 | 0.65% |
| 2025-03-04 | 3.29 | 3.32 | 0.02 | 0.61% | 3.28 | 3.33 | 152208 | 5033.39 | 0.63% |
| 2025-03-03 | 3.32 | 3.30 | -0.02 | -0.60% | 3.29 | 3.34 | 205840 | 6808.64 | 0.85% |
| 2025-02-28 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 178807 | 5966.47 | 0.73% |
| 2025-02-27 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 170574 | 5696.76 | 0.70% |
| 2025-02-26 | 3.28 | 3.35 | 0.06 | 1.82% | 3.28 | 3.35 | 241019 | 8006.38 | 0.99% |
| 2025-02-25 | 3.31 | 3.29 | -0.03 | -0.90% | 3.27 | 3.33 | 244205 | 8047.43 | 1.00% |
| 2025-02-24 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.36 | 224218 | 7454.12 | 0.92% |
| 2025-02-21 | 3.30 | 3.30 | 0.00 | 0.00% | 3.29 | 3.33 | 220888 | 7301.12 | 0.91% |
| 2025-02-20 | 3.32 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 236438 | 7813.99 | 0.97% |
| 2025-02-19 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 166052 | 5500.73 | 0.68% |
| 2025-02-18 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 185640 | 6202.65 | 0.76% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.37 | 263975 | 8806.60 | 1.08% |
| 2025-02-14 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.32 | 153932 | 5083.60 | 0.63% |
| 2025-02-13 | 3.31 | 3.31 | -0.01 | -0.30% | 3.29 | 3.33 | 148334 | 4906.94 | 0.61% |
| 2025-02-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.29 | 3.34 | 153721 | 5094.06 | 0.63% |
| 2025-02-11 | 3.34 | 3.32 | -0.02 | -0.60% | 3.30 | 3.35 | 149039 | 4941.55 | 0.61% |
| 2025-02-10 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.39 | 193840 | 6487.79 | 0.80% |
| 2025-02-07 | 3.35 | 3.36 | 0.01 | 0.30% | 3.34 | 3.39 | 202705 | 6819.82 | 0.83% |
| 2025-02-06 | 3.31 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 150746 | 5021.20 | 0.62% |
| 2025-02-05 | 3.36 | 3.32 | -0.03 | -0.90% | 3.30 | 3.38 | 150586 | 5024.06 | 0.62% |
| 2025-01-27 | 3.33 | 3.35 | 0.02 | 0.60% | 3.33 | 3.39 | 136857 | 4602.00 | 0.56% |
| 2025-01-24 | 3.31 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 164728 | 5462.80 | 0.68% |
| 2025-01-23 | 3.36 | 3.30 | -0.05 | -1.49% | 3.30 | 3.40 | 207500 | 6951.72 | 0.85% |
| 2025-01-22 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.36 | 208568 | 6948.79 | 0.86% |
| 2025-01-21 | 3.28 | 3.31 | 0.04 | 1.22% | 3.22 | 3.32 | 231088 | 7577.74 | 0.95% |
| 2025-01-20 | 3.28 | 3.27 | 0.02 | 0.62% | 3.25 | 3.29 | 144903 | 4745.54 | 0.60% |
| 2025-01-17 | 3.25 | 3.25 | 0.00 | 0.00% | 3.22 | 3.28 | 140930 | 4579.86 | 0.58% |
| 2025-01-16 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.33 | 285498 | 9311.28 | 1.17% |
| 2025-01-15 | 3.22 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 168377 | 5344.79 | 0.69% |
| 2025-01-14 | 3.12 | 3.21 | 0.09 | 2.88% | 3.10 | 3.21 | 189820 | 6029.43 | 0.78% |
| 2025-01-13 | 3.10 | 3.12 | -0.01 | -0.32% | 3.08 | 3.14 | 142108 | 4417.75 | 0.58% |
| 2025-01-10 | 3.18 | 3.13 | -0.04 | -1.26% | 3.12 | 3.18 | 165290 | 5207.90 | 0.68% |
| 2025-01-09 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 169350 | 5382.08 | 0.70% |
| 2025-01-08 | 3.22 | 3.21 | -0.01 | -0.31% | 3.15 | 3.26 | 233932 | 7501.11 | 0.96% |
| 2025-01-07 | 3.25 | 3.22 | -0.03 | -0.92% | 3.18 | 3.25 | 207081 | 6648.47 | 0.85% |
| 2025-01-06 | 3.19 | 3.25 | 0.06 | 1.88% | 3.17 | 3.27 | 244325 | 7895.61 | 1.00% |
| 2025-01-03 | 3.23 | 3.19 | -0.04 | -1.24% | 3.18 | 3.30 | 289490 | 9351.86 | 1.19% |
| 2025-01-02 | 3.32 | 3.23 | -0.09 | -2.71% | 3.21 | 3.34 | 348390 | 11408.89 | 1.43% |
| 2024-12-31 | 3.42 | 3.32 | -0.11 | -3.21% | 3.31 | 3.44 | 334428 | 11241.63 | 1.37% |
| 2024-12-30 | 3.47 | 3.43 | -0.05 | -1.44% | 3.39 | 3.51 | 360252 | 12355.59 | 1.48% |
| 2024-12-27 | 3.50 | 3.48 | 0.06 | 1.75% | 3.47 | 3.61 | 603686 | 21214.30 | 2.48% |
| 2024-12-26 | 3.41 | 3.42 | 0.00 | 0.00% | 3.37 | 3.49 | 414813 | 14260.83 | 1.70% |
| 2024-12-25 | 3.41 | 3.42 | 0.00 | 0.00% | 3.33 | 3.43 | 366195 | 12364.22 | 1.50% |
| 2024-12-24 | 3.28 | 3.42 | 0.13 | 3.95% | 3.28 | 3.46 | 583093 | 19858.58 | 2.40% |
| 2024-12-23 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.35 | 374804 | 12322.23 | 1.54% |
| 2024-12-20 | 3.31 | 3.27 | -0.04 | -1.21% | 3.26 | 3.33 | 223268 | 7336.52 | 0.92% |
| 2024-12-19 | 3.34 | 3.31 | -0.04 | -1.19% | 3.26 | 3.35 | 296307 | 9764.95 | 1.22% |
| 2024-12-18 | 3.36 | 3.35 | -0.01 | -0.30% | 3.34 | 3.43 | 311832 | 10560.07 | 1.28% |
| 2024-12-17 | 3.39 | 3.36 | -0.04 | -1.18% | 3.33 | 3.41 | 248886 | 8372.29 | 1.02% |
| 2024-12-16 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.43 | 241651 | 8221.65 | 0.99% |
| 2024-12-13 | 3.45 | 3.36 | -0.11 | -3.17% | 3.36 | 3.46 | 299802 | 10178.02 | 1.23% |
| 2024-12-12 | 3.45 | 3.47 | 0.02 | 0.58% | 3.40 | 3.47 | 267619 | 9216.62 | 1.10% |
| 2024-12-11 | 3.35 | 3.45 | 0.08 | 2.37% | 3.35 | 3.46 | 385443 | 13217.64 | 1.58% |
| 2024-12-10 | 3.47 | 3.37 | -0.03 | -0.88% | 3.35 | 3.50 | 388056 | 13244.46 | 1.59% |
| 2024-12-09 | 3.44 | 3.40 | -0.04 | -1.16% | 3.37 | 3.46 | 366727 | 12507.05 | 1.51% |
| 2024-12-06 | 3.31 | 3.44 | 0.13 | 3.93% | 3.31 | 3.47 | 607282 | 20679.66 | 2.49% |
| 2024-12-05 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 184295 | 6093.61 | 0.76% |
| 2024-12-04 | 3.38 | 3.30 | -0.08 | -2.37% | 3.28 | 3.38 | 246704 | 8197.38 | 1.01% |
| 2024-12-03 | 3.35 | 3.38 | 0.03 | 0.90% | 3.32 | 3.38 | 261987 | 8791.12 | 1.08% |
| 2024-12-02 | 3.29 | 3.35 | 0.06 | 1.82% | 3.28 | 3.37 | 240377 | 8006.44 | 0.99% |
| 2024-11-29 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.32 | 207244 | 6815.60 | 0.85% |
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。
