| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.91 | 3.80 | -0.11 | -2.81% | 3.80 | 3.93 | 295528 | 11384.75 | 1.21% |
| 2025-08-13 | 3.87 | 3.91 | 0.03 | 0.77% | 3.85 | 3.92 | 256292 | 9952.64 | 1.05% |
| 2025-08-12 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 155213 | 6029.47 | 0.64% |
| 2025-08-11 | 3.89 | 3.90 | 0.00 | 0.00% | 3.85 | 3.91 | 274279 | 10655.31 | 1.13% |
| 2025-08-08 | 3.82 | 3.90 | 0.07 | 1.83% | 3.80 | 3.96 | 438463 | 17069.43 | 1.80% |
| 2025-08-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.76 | 3.88 | 277336 | 10564.69 | 1.14% |
| 2025-08-06 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 188501 | 7141.61 | 0.77% |
| 2025-08-05 | 3.75 | 3.78 | 0.03 | 0.80% | 3.75 | 3.78 | 159953 | 6023.26 | 0.66% |
| 2025-08-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 147497 | 5512.66 | 0.61% |
| 2025-08-01 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.78 | 204057 | 7646.98 | 0.84% |
| 2025-07-31 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 3.80 | 282399 | 10520.70 | 1.16% |
| 2025-07-30 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.84 | 285998 | 10888.57 | 1.17% |
| 2025-07-29 | 3.83 | 3.78 | -0.02 | -0.53% | 3.72 | 3.83 | 268962 | 10095.20 | 1.10% |
| 2025-07-28 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.85 | 250781 | 9534.96 | 1.03% |
| 2025-07-25 | 3.85 | 3.83 | 0.02 | 0.52% | 3.83 | 3.95 | 550504 | 21415.09 | 2.26% |
| 2025-07-24 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 248668 | 9431.96 | 1.02% |
| 2025-07-23 | 3.87 | 3.80 | -0.07 | -1.81% | 3.79 | 3.88 | 291963 | 11186.48 | 1.20% |
| 2025-07-22 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 295800 | 11346.88 | 1.22% |
| 2025-07-21 | 3.80 | 3.83 | 0.06 | 1.59% | 3.80 | 3.86 | 365892 | 14009.40 | 1.50% |
| 2025-07-18 | 3.84 | 3.77 | 0.00 | 0.00% | 3.74 | 3.86 | 351543 | 13255.56 | 1.44% |
| 2025-07-17 | 3.71 | 3.77 | 0.05 | 1.34% | 3.68 | 3.93 | 625991 | 23680.28 | 2.57% |
| 2025-07-16 | 3.71 | 3.72 | 0.02 | 0.54% | 3.69 | 3.76 | 247711 | 9230.67 | 1.02% |
| 2025-07-15 | 3.80 | 3.70 | -0.09 | -2.37% | 3.67 | 3.82 | 415279 | 15428.48 | 1.71% |
| 2025-07-14 | 3.73 | 3.79 | 0.07 | 1.88% | 3.73 | 3.85 | 568099 | 21670.80 | 2.33% |
| 2025-07-11 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.76 | 353682 | 13169.12 | 1.45% |
| 2025-07-10 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 311511 | 11656.86 | 1.28% |
| 2025-07-09 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.81 | 364711 | 13711.95 | 1.50% |
| 2025-07-08 | 3.76 | 3.79 | 0.06 | 1.61% | 3.70 | 3.79 | 699652 | 26282.92 | 2.87% |
| 2025-07-07 | 3.63 | 3.73 | 0.13 | 3.61% | 3.61 | 3.76 | 709755 | 26174.10 | 2.92% |
| 2025-07-04 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.67 | 354427 | 12875.12 | 1.46% |
| 2025-07-03 | 3.62 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 216497 | 7793.90 | 0.89% |
| 2025-07-02 | 3.59 | 3.62 | 0.02 | 0.56% | 3.57 | 3.63 | 290273 | 10465.87 | 1.19% |
| 2025-07-01 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.62 | 273950 | 9827.49 | 1.13% |
| 2025-06-30 | 3.50 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 294631 | 10483.75 | 1.21% |
| 2025-06-27 | 3.49 | 3.50 | 0.01 | 0.29% | 3.49 | 3.56 | 192796 | 6793.74 | 0.79% |
| 2025-06-26 | 3.51 | 3.49 | -0.03 | -0.85% | 3.48 | 3.52 | 193712 | 6776.04 | 0.80% |
| 2025-06-25 | 3.49 | 3.52 | 0.04 | 1.15% | 3.47 | 3.52 | 206222 | 7205.60 | 0.85% |
| 2025-06-24 | 3.43 | 3.48 | 0.04 | 1.16% | 3.43 | 3.49 | 187894 | 6515.75 | 0.77% |
| 2025-06-23 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.46 | 185699 | 6381.08 | 0.76% |
| 2025-06-20 | 3.49 | 3.44 | -0.04 | -1.15% | 3.44 | 3.49 | 186526 | 6462.32 | 0.77% |
| 2025-06-19 | 3.58 | 3.48 | -0.11 | -3.06% | 3.47 | 3.60 | 323543 | 11339.72 | 1.33% |
| 2025-06-18 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.64 | 152824 | 5491.55 | 0.63% |
| 2025-06-17 | 3.62 | 3.63 | 0.01 | 0.28% | 3.56 | 3.63 | 241220 | 8673.01 | 0.99% |
| 2025-06-16 | 3.59 | 3.62 | 0.02 | 0.56% | 3.58 | 3.67 | 297068 | 10739.93 | 1.22% |
| 2025-06-13 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.66 | 386263 | 13953.88 | 1.59% |
| 2025-06-12 | 3.57 | 3.61 | 0.05 | 1.40% | 3.55 | 3.66 | 420472 | 15211.67 | 1.73% |
| 2025-06-11 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.60 | 233113 | 8311.75 | 0.96% |
| 2025-06-10 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 351539 | 12437.72 | 1.44% |
| 2025-06-09 | 3.51 | 3.51 | 0.01 | 0.29% | 3.50 | 3.52 | 154588 | 5422.88 | 0.64% |
| 2025-06-06 | 3.49 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 143217 | 5015.82 | 0.59% |
| 2025-06-05 | 3.51 | 3.50 | 0.00 | 0.00% | 3.49 | 3.54 | 184638 | 6483.44 | 0.76% |
| 2025-06-04 | 3.51 | 3.50 | -0.02 | -0.57% | 3.48 | 3.52 | 184171 | 6447.88 | 0.76% |
| 2025-06-03 | 3.51 | 3.52 | 0.00 | 0.00% | 3.47 | 3.52 | 205347 | 7168.61 | 0.84% |
| 2025-05-30 | 3.56 | 3.52 | -0.02 | -0.56% | 3.52 | 3.59 | 202797 | 7185.46 | 0.83% |
| 2025-05-29 | 3.51 | 3.54 | 0.05 | 1.43% | 3.49 | 3.56 | 226090 | 7984.98 | 0.93% |
| 2025-05-28 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.62 | 220770 | 7936.10 | 0.91% |
| 2025-05-27 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.63 | 184343 | 6627.96 | 0.76% |
| 2025-05-26 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 188217 | 6746.60 | 0.77% |
| 2025-05-23 | 3.63 | 3.58 | -0.05 | -1.38% | 3.58 | 3.65 | 274920 | 9944.65 | 1.13% |
| 2025-05-22 | 3.73 | 3.63 | -0.10 | -2.68% | 3.62 | 3.74 | 418767 | 15329.31 | 1.72% |
| 2025-05-21 | 3.77 | 3.73 | -0.05 | -1.32% | 3.72 | 3.81 | 355754 | 13399.54 | 1.46% |
| 2025-05-20 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 384997 | 14420.60 | 1.58% |
| 2025-05-19 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.74 | 233575 | 8698.87 | 0.96% |
| 2025-05-16 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 252412 | 9400.54 | 1.04% |
| 2025-05-15 | 3.77 | 3.72 | -0.07 | -1.85% | 3.72 | 3.79 | 327848 | 12290.27 | 1.35% |
| 2025-05-14 | 3.81 | 3.79 | -0.02 | -0.52% | 3.74 | 3.81 | 354835 | 13367.71 | 1.46% |
| 2025-05-13 | 3.85 | 3.81 | -0.03 | -0.78% | 3.75 | 3.86 | 509292 | 19352.33 | 2.09% |
| 2025-05-12 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.92 | 629832 | 24266.02 | 2.59% |
| 2025-05-09 | 3.75 | 3.85 | 0.11 | 2.94% | 3.73 | 3.92 | 981333 | 37760.73 | 4.03% |
| 2025-05-08 | 3.72 | 3.74 | 0.01 | 0.27% | 3.69 | 3.78 | 333315 | 12478.87 | 1.37% |
| 2025-05-07 | 3.78 | 3.73 | -0.03 | -0.80% | 3.70 | 3.83 | 464482 | 17378.34 | 1.91% |
| 2025-05-06 | 3.64 | 3.76 | 0.14 | 3.87% | 3.62 | 3.77 | 551331 | 20505.02 | 2.26% |
| 2025-04-30 | 3.68 | 3.62 | -0.07 | -1.90% | 3.61 | 3.69 | 396556 | 14422.88 | 1.63% |
| 2025-04-29 | 3.75 | 3.69 | -0.01 | -0.27% | 3.62 | 3.81 | 611386 | 22561.76 | 2.51% |
| 2025-04-28 | 3.81 | 3.70 | -0.08 | -2.12% | 3.68 | 3.85 | 602978 | 22547.19 | 2.48% |
| 2025-04-25 | 3.60 | 3.78 | 0.17 | 4.71% | 3.57 | 3.81 | 991077 | 36989.41 | 4.07% |
| 2025-04-24 | 3.53 | 3.61 | 0.07 | 1.98% | 3.53 | 3.64 | 495563 | 17821.74 | 2.04% |
| 2025-04-23 | 3.56 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 260504 | 9239.49 | 1.07% |
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。
