| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.84 | 6.77 | -0.08 | -1.17% | 6.76 | 6.93 | 185213 | 12677.34 | 0.71% |
| 2025-05-22 | 6.91 | 6.85 | -0.08 | -1.15% | 6.85 | 6.95 | 145086 | 9980.90 | 0.56% |
| 2025-05-21 | 6.73 | 6.93 | 0.22 | 3.28% | 6.72 | 6.95 | 389857 | 26816.44 | 1.50% |
| 2025-05-20 | 6.73 | 6.71 | -0.01 | -0.15% | 6.69 | 6.74 | 110542 | 7413.09 | 0.43% |
| 2025-05-19 | 6.71 | 6.72 | -0.01 | -0.15% | 6.70 | 6.77 | 116525 | 7835.08 | 0.45% |
| 2025-05-16 | 6.81 | 6.73 | -0.08 | -1.17% | 6.73 | 6.84 | 138237 | 9355.44 | 0.53% |
| 2025-05-15 | 6.81 | 6.81 | -0.02 | -0.29% | 6.80 | 6.94 | 236735 | 16238.26 | 0.91% |
| 2025-05-14 | 6.79 | 6.83 | 0.04 | 0.59% | 6.72 | 6.83 | 190054 | 12875.54 | 0.73% |
| 2025-05-13 | 6.73 | 6.79 | 0.09 | 1.34% | 6.70 | 6.83 | 259026 | 17538.39 | 1.00% |
| 2025-05-12 | 6.72 | 6.70 | 0.00 | 0.00% | 6.66 | 6.74 | 201630 | 13480.04 | 0.78% |
| 2025-05-09 | 6.72 | 6.70 | -0.02 | -0.30% | 6.69 | 6.75 | 159178 | 10689.56 | 0.61% |
| 2025-05-08 | 6.73 | 6.72 | -0.03 | -0.44% | 6.70 | 6.75 | 148204 | 9959.69 | 0.57% |
| 2025-05-07 | 6.79 | 6.75 | 0.00 | 0.00% | 6.71 | 6.81 | 181867 | 12262.69 | 0.70% |
| 2025-05-06 | 6.72 | 6.75 | 0.06 | 0.90% | 6.67 | 6.77 | 212962 | 14337.03 | 0.82% |
| 2025-04-30 | 6.70 | 6.69 | -0.02 | -0.30% | 6.64 | 6.76 | 162885 | 10905.27 | 0.63% |
| 2025-04-29 | 6.75 | 6.71 | -0.09 | -1.32% | 6.68 | 6.80 | 180412 | 12147.66 | 0.70% |
| 2025-04-28 | 6.86 | 6.80 | -0.16 | -2.30% | 6.63 | 6.88 | 325263 | 21998.26 | 1.26% |
| 2025-04-25 | 7.01 | 6.96 | -0.09 | -1.28% | 6.93 | 7.04 | 179289 | 12502.99 | 0.69% |
| 2025-04-24 | 7.12 | 7.05 | -0.08 | -1.12% | 7.01 | 7.19 | 274410 | 19480.79 | 1.06% |
| 2025-04-23 | 7.18 | 7.13 | -0.02 | -0.28% | 7.09 | 7.20 | 201555 | 14372.58 | 0.78% |
| 2025-04-22 | 7.07 | 7.15 | 0.08 | 1.13% | 7.06 | 7.27 | 391217 | 28162.24 | 1.51% |
| 2025-04-21 | 7.03 | 7.07 | 0.05 | 0.71% | 6.99 | 7.10 | 229479 | 16185.80 | 0.89% |
| 2025-04-18 | 6.91 | 7.02 | 0.09 | 1.30% | 6.90 | 7.06 | 203197 | 14248.09 | 0.78% |
| 2025-04-17 | 6.95 | 6.93 | -0.04 | -0.57% | 6.91 | 6.98 | 136012 | 9439.89 | 0.53% |
| 2025-04-16 | 6.90 | 6.97 | 0.04 | 0.58% | 6.87 | 6.99 | 210537 | 14605.23 | 0.81% |
| 2025-04-15 | 6.78 | 6.93 | 0.11 | 1.61% | 6.72 | 6.94 | 244404 | 16765.72 | 0.94% |
| 2025-04-14 | 6.64 | 6.82 | 0.18 | 2.71% | 6.64 | 6.83 | 285826 | 19279.10 | 1.10% |
| 2025-04-11 | 6.60 | 6.64 | -0.01 | -0.15% | 6.56 | 6.68 | 183731 | 12157.45 | 0.71% |
| 2025-04-10 | 6.59 | 6.65 | 0.12 | 1.84% | 6.54 | 6.73 | 299492 | 19894.59 | 1.16% |
| 2025-04-09 | 6.55 | 6.53 | 0.00 | 0.00% | 6.29 | 6.55 | 353496 | 22769.55 | 1.36% |
| 2025-04-08 | 6.30 | 6.53 | 0.23 | 3.65% | 6.29 | 6.57 | 375363 | 24323.91 | 1.45% |
| 2025-04-07 | 6.58 | 6.30 | -0.56 | -8.16% | 6.18 | 6.58 | 457516 | 29084.04 | 1.77% |
| 2025-04-03 | 6.86 | 6.86 | -0.06 | -0.87% | 6.80 | 6.89 | 206316 | 14123.39 | 0.80% |
| 2025-04-02 | 6.92 | 6.92 | -0.04 | -0.57% | 6.89 | 6.98 | 168631 | 11667.37 | 0.65% |
| 2025-04-01 | 6.84 | 6.96 | 0.12 | 1.75% | 6.84 | 6.99 | 243263 | 16874.80 | 0.94% |
| 2025-03-31 | 6.80 | 6.84 | 0.00 | 0.00% | 6.79 | 6.92 | 244104 | 16752.46 | 0.94% |
| 2025-03-28 | 6.94 | 6.84 | -0.09 | -1.30% | 6.77 | 6.95 | 274656 | 18803.63 | 1.06% |
| 2025-03-27 | 7.10 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 304880 | 21288.03 | 1.18% |
| 2025-03-26 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.21 | 414736 | 29625.89 | 1.60% |
| 2025-03-25 | 7.05 | 7.14 | 0.14 | 2.00% | 6.95 | 7.15 | 482039 | 34146.50 | 1.86% |
| 2025-03-24 | 7.00 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 403518 | 28244.25 | 1.56% |
| 2025-03-21 | 6.92 | 6.94 | -0.02 | -0.29% | 6.90 | 7.03 | 261719 | 18221.15 | 1.01% |
| 2025-03-20 | 6.90 | 6.96 | 0.06 | 0.87% | 6.89 | 7.07 | 347920 | 24344.55 | 1.34% |
| 2025-03-19 | 6.87 | 6.90 | 0.00 | 0.00% | 6.79 | 6.97 | 326503 | 22510.40 | 1.26% |
| 2025-03-18 | 7.01 | 6.90 | -0.09 | -1.29% | 6.85 | 7.02 | 389650 | 26920.54 | 1.50% |
| 2025-03-17 | 7.16 | 6.99 | -0.18 | -2.51% | 6.98 | 7.20 | 560372 | 39645.99 | 2.16% |
| 2025-03-14 | 7.10 | 7.17 | 0.04 | 0.56% | 7.08 | 7.33 | 700305 | 50140.24 | 2.70% |
| 2025-03-13 | 6.59 | 7.13 | 0.56 | 8.52% | 6.58 | 7.20 | 1347819 | 93996.98 | 5.20% |
| 2025-03-12 | 6.61 | 6.57 | -0.04 | -0.61% | 6.53 | 6.65 | 228993 | 15061.86 | 0.88% |
| 2025-03-11 | 6.54 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 323669 | 21274.71 | 1.25% |
| 2025-03-10 | 6.43 | 6.54 | 0.10 | 1.55% | 6.42 | 6.62 | 376831 | 24670.55 | 1.45% |
| 2025-03-07 | 6.36 | 6.44 | 0.10 | 1.58% | 6.34 | 6.55 | 396439 | 25617.20 | 1.53% |
| 2025-03-06 | 6.28 | 6.34 | 0.08 | 1.28% | 6.24 | 6.37 | 275481 | 17447.85 | 1.06% |
| 2025-03-05 | 6.31 | 6.26 | -0.06 | -0.95% | 6.21 | 6.32 | 281005 | 17567.84 | 1.08% |
| 2025-03-04 | 6.41 | 6.32 | -0.09 | -1.40% | 6.30 | 6.41 | 282634 | 17888.32 | 1.09% |
| 2025-03-03 | 6.41 | 6.41 | 0.01 | 0.16% | 6.39 | 6.48 | 250095 | 16107.50 | 0.97% |
| 2025-02-28 | 6.48 | 6.40 | -0.10 | -1.54% | 6.37 | 6.53 | 289750 | 18664.07 | 1.12% |
| 2025-02-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.43 | 6.56 | 281034 | 18203.70 | 1.08% |
| 2025-02-26 | 6.41 | 6.55 | 0.13 | 2.02% | 6.40 | 6.56 | 360238 | 23377.23 | 1.39% |
| 2025-02-25 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.55 | 382274 | 24751.62 | 1.48% |
| 2025-02-24 | 6.51 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 310589 | 20226.41 | 1.20% |
| 2025-02-21 | 6.62 | 6.55 | -0.09 | -1.36% | 6.51 | 6.66 | 341246 | 22376.33 | 1.32% |
| 2025-02-20 | 6.65 | 6.64 | 0.00 | 0.00% | 6.61 | 6.67 | 227009 | 15065.37 | 0.88% |
| 2025-02-19 | 6.67 | 6.64 | -0.05 | -0.75% | 6.60 | 6.69 | 377921 | 25085.39 | 1.46% |
| 2025-02-18 | 6.71 | 6.69 | -0.05 | -0.74% | 6.66 | 6.79 | 228131 | 15355.53 | 0.88% |
| 2025-02-17 | 6.79 | 6.74 | -0.06 | -0.88% | 6.68 | 6.80 | 265472 | 17834.59 | 1.02% |
| 2025-02-14 | 6.86 | 6.80 | -0.06 | -0.87% | 6.76 | 6.87 | 273384 | 18605.25 | 1.06% |
| 2025-02-13 | 6.92 | 6.86 | -0.08 | -1.15% | 6.84 | 7.00 | 391874 | 27067.55 | 1.51% |
| 2025-02-12 | 6.95 | 6.94 | -0.06 | -0.86% | 6.88 | 7.00 | 264007 | 18288.26 | 1.02% |
| 2025-02-11 | 7.07 | 7.00 | -0.08 | -1.13% | 6.94 | 7.10 | 291277 | 20412.03 | 1.12% |
| 2025-02-10 | 7.21 | 7.08 | -0.12 | -1.67% | 7.07 | 7.22 | 299592 | 21320.39 | 1.16% |
| 2025-02-07 | 7.15 | 7.20 | 0.01 | 0.14% | 7.14 | 7.24 | 239525 | 17252.12 | 0.92% |
| 2025-02-06 | 7.03 | 7.19 | 0.15 | 2.13% | 6.99 | 7.20 | 314525 | 22405.73 | 1.21% |
| 2025-02-05 | 7.10 | 7.04 | -0.05 | -0.71% | 6.99 | 7.12 | 229427 | 16131.43 | 0.89% |
| 2025-01-27 | 7.00 | 7.09 | 0.10 | 1.43% | 6.98 | 7.14 | 258457 | 18340.13 | 1.00% |
| 2025-01-24 | 6.88 | 6.99 | 0.12 | 1.75% | 6.84 | 7.04 | 252128 | 17574.68 | 0.97% |
| 2025-01-23 | 6.91 | 6.87 | -0.01 | -0.15% | 6.85 | 6.99 | 239537 | 16575.35 | 0.92% |
| 2025-01-22 | 6.88 | 6.88 | -0.01 | -0.15% | 6.82 | 6.89 | 142071 | 9733.71 | 0.55% |
| 2025-01-21 | 7.02 | 6.89 | -0.11 | -1.57% | 6.83 | 7.04 | 240720 | 16576.28 | 0.93% |
| 2025-01-20 | 7.07 | 7.00 | -0.05 | -0.71% | 6.98 | 7.10 | 203661 | 14317.44 | 0.79% |
新集能源(601918)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。
