| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.70 | 7.86 | 0.09 | 1.16% | 7.55 | 7.96 | 645752 | 50256.13 | 2.49% |
| 2026-03-24 | 7.63 | 7.77 | 0.20 | 2.64% | 7.57 | 7.81 | 616591 | 47523.14 | 2.38% |
| 2026-03-23 | 7.89 | 7.57 | -0.20 | -2.57% | 7.54 | 7.97 | 948231 | 73537.68 | 3.66% |
| 2026-03-20 | 7.70 | 7.77 | -0.02 | -0.26% | 7.65 | 7.93 | 655606 | 51269.21 | 2.53% |
| 2026-03-19 | 7.90 | 7.79 | -0.01 | -0.13% | 7.73 | 7.98 | 674967 | 53092.40 | 2.61% |
| 2026-03-18 | 7.84 | 7.80 | -0.08 | -1.02% | 7.67 | 8.05 | 614476 | 47949.46 | 2.37% |
| 2026-03-17 | 8.06 | 7.88 | -0.22 | -2.72% | 7.85 | 8.12 | 636919 | 50884.34 | 2.46% |
| 2026-03-16 | 8.35 | 8.10 | -0.18 | -2.17% | 8.07 | 8.45 | 649620 | 53254.78 | 2.51% |
| 2026-03-13 | 8.34 | 8.28 | -0.04 | -0.48% | 8.24 | 8.53 | 999342 | 83827.73 | 3.86% |
| 2026-03-12 | 8.05 | 8.32 | 0.33 | 4.13% | 7.98 | 8.35 | 1030873 | 84638.55 | 3.98% |
| 2026-03-11 | 7.84 | 7.99 | 0.15 | 1.91% | 7.71 | 8.01 | 693924 | 54556.16 | 2.68% |
| 2026-03-10 | 7.78 | 7.84 | -0.20 | -2.49% | 7.77 | 8.09 | 829324 | 65472.41 | 3.20% |
| 2026-03-09 | 8.32 | 8.04 | 0.05 | 0.63% | 7.98 | 8.40 | 1195974 | 98087.73 | 4.62% |
| 2026-03-06 | 7.96 | 7.99 | -0.06 | -0.75% | 7.83 | 8.04 | 549114 | 43613.68 | 2.12% |
| 2026-03-05 | 8.11 | 8.05 | -0.11 | -1.35% | 7.87 | 8.15 | 910340 | 72971.97 | 3.51% |
| 2026-03-04 | 8.07 | 8.16 | 0.01 | 0.12% | 7.91 | 8.25 | 1073356 | 86631.68 | 4.14% |
| 2026-03-03 | 7.99 | 8.15 | 0.15 | 1.88% | 7.91 | 8.31 | 1530622 | 124352.38 | 5.91% |
| 2026-03-02 | 7.86 | 8.00 | 0.26 | 3.36% | 7.78 | 8.00 | 1274662 | 100757.70 | 4.92% |
| 2026-02-27 | 7.52 | 7.74 | 0.21 | 2.79% | 7.50 | 7.78 | 632451 | 48486.25 | 2.44% |
| 2026-02-26 | 7.49 | 7.53 | 0.02 | 0.27% | 7.48 | 7.65 | 475856 | 35943.78 | 1.84% |
| 2026-02-25 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.66 | 539296 | 40720.91 | 2.08% |
| 2026-02-24 | 7.44 | 7.53 | 0.13 | 1.76% | 7.44 | 7.59 | 558666 | 42073.20 | 2.16% |
| 2026-02-13 | 7.49 | 7.40 | -0.14 | -1.86% | 7.35 | 7.53 | 560121 | 41665.76 | 2.16% |
| 2026-02-12 | 7.38 | 7.54 | 0.17 | 2.31% | 7.36 | 7.64 | 739471 | 55610.55 | 2.85% |
| 2026-02-11 | 7.29 | 7.37 | 0.03 | 0.41% | 7.25 | 7.46 | 591271 | 43557.93 | 2.28% |
| 2026-02-10 | 7.11 | 7.34 | 0.23 | 3.23% | 7.04 | 7.39 | 838369 | 60844.37 | 3.24% |
| 2026-02-09 | 7.20 | 7.11 | -0.04 | -0.56% | 7.09 | 7.24 | 508130 | 36305.21 | 1.96% |
| 2026-02-06 | 7.13 | 7.15 | -0.05 | -0.69% | 7.06 | 7.26 | 526437 | 37774.17 | 2.03% |
| 2026-02-05 | 7.39 | 7.25 | -0.25 | -3.33% | 7.19 | 7.42 | 889062 | 64663.39 | 3.43% |
| 2026-02-04 | 7.00 | 7.50 | 0.52 | 7.45% | 7.00 | 7.56 | 1615526 | 119143.40 | 6.24% |
| 2026-02-03 | 6.94 | 6.98 | 0.08 | 1.16% | 6.83 | 7.01 | 523076 | 36257.37 | 2.02% |
| 2026-02-02 | 7.26 | 6.90 | -0.42 | -5.74% | 6.89 | 7.28 | 863457 | 61036.29 | 3.33% |
| 2026-01-30 | 7.31 | 7.32 | 0.01 | 0.14% | 7.24 | 7.49 | 883603 | 64986.29 | 3.41% |
| 2026-01-29 | 7.29 | 7.31 | 0.02 | 0.27% | 7.19 | 7.40 | 780847 | 56919.67 | 3.01% |
| 2026-01-28 | 6.96 | 7.29 | 0.32 | 4.59% | 6.93 | 7.34 | 952395 | 68406.69 | 3.68% |
| 2026-01-27 | 7.12 | 6.97 | -0.16 | -2.24% | 6.92 | 7.15 | 553864 | 38682.34 | 2.14% |
| 2026-01-26 | 7.03 | 7.13 | 0.10 | 1.42% | 6.99 | 7.18 | 632033 | 44935.66 | 2.44% |
| 2026-01-23 | 7.11 | 7.03 | -0.08 | -1.13% | 7.00 | 7.13 | 456538 | 32178.32 | 1.76% |
| 2026-01-22 | 6.98 | 7.11 | 0.12 | 1.72% | 6.96 | 7.14 | 494639 | 34984.55 | 1.91% |
| 2026-01-21 | 7.07 | 6.99 | -0.07 | -0.99% | 6.95 | 7.07 | 446258 | 31171.62 | 1.72% |
| 2026-01-20 | 6.95 | 7.06 | 0.12 | 1.73% | 6.93 | 7.07 | 520875 | 36441.94 | 2.01% |
| 2026-01-19 | 6.83 | 6.94 | 0.10 | 1.46% | 6.82 | 6.95 | 394998 | 27297.13 | 1.52% |
| 2026-01-16 | 6.98 | 6.84 | -0.13 | -1.87% | 6.80 | 7.03 | 442520 | 30498.43 | 1.71% |
| 2026-01-15 | 6.99 | 6.97 | -0.03 | -0.43% | 6.94 | 7.08 | 347941 | 24335.61 | 1.34% |
| 2026-01-14 | 7.10 | 7.00 | -0.09 | -1.27% | 6.92 | 7.15 | 587224 | 41298.25 | 2.27% |
| 2026-01-13 | 7.07 | 7.09 | 0.07 | 1.00% | 7.03 | 7.18 | 517725 | 36824.56 | 2.00% |
| 2026-01-12 | 7.02 | 7.02 | 0.00 | 0.00% | 6.97 | 7.10 | 446136 | 31286.43 | 1.72% |
| 2026-01-09 | 6.94 | 7.02 | 0.07 | 1.01% | 6.93 | 7.07 | 531979 | 37290.02 | 2.05% |
| 2026-01-08 | 7.04 | 6.95 | -0.07 | -1.00% | 6.94 | 7.14 | 666184 | 46890.49 | 2.57% |
| 2026-01-07 | 6.75 | 7.02 | 0.31 | 4.62% | 6.73 | 7.05 | 1066558 | 73571.21 | 4.12% |
| 2026-01-06 | 6.66 | 6.71 | 0.07 | 1.05% | 6.63 | 6.77 | 474936 | 31790.34 | 1.83% |
| 2026-01-05 | 6.65 | 6.64 | 0.03 | 0.45% | 6.63 | 6.71 | 378967 | 25271.01 | 1.46% |
| 2025-12-31 | 6.58 | 6.61 | 0.03 | 0.46% | 6.56 | 6.68 | 332181 | 21941.45 | 1.28% |
| 2025-12-30 | 6.69 | 6.58 | -0.11 | -1.64% | 6.56 | 6.69 | 335442 | 22150.41 | 1.29% |
| 2025-12-29 | 6.73 | 6.69 | -0.05 | -0.74% | 6.68 | 6.82 | 388440 | 26197.77 | 1.50% |
| 2025-12-26 | 6.68 | 6.74 | 0.05 | 0.75% | 6.66 | 6.74 | 261873 | 17582.75 | 1.01% |
| 2025-12-25 | 6.71 | 6.69 | -0.02 | -0.30% | 6.68 | 6.74 | 187311 | 12549.54 | 0.72% |
| 2025-12-24 | 6.75 | 6.71 | -0.03 | -0.45% | 6.65 | 6.75 | 341174 | 22821.82 | 1.32% |
| 2025-12-23 | 6.79 | 6.74 | -0.05 | -0.74% | 6.72 | 6.83 | 275423 | 18667.77 | 1.06% |
| 2025-12-22 | 6.90 | 6.79 | -0.10 | -1.45% | 6.78 | 6.91 | 444717 | 30361.13 | 1.72% |
| 2025-12-19 | 6.90 | 6.89 | -0.04 | -0.58% | 6.84 | 6.92 | 246936 | 17008.81 | 0.95% |
| 2025-12-18 | 6.86 | 6.93 | 0.09 | 1.32% | 6.85 | 6.95 | 285299 | 19695.87 | 1.10% |
| 2025-12-17 | 6.82 | 6.84 | 0.01 | 0.15% | 6.76 | 6.87 | 292065 | 19902.21 | 1.13% |
| 2025-12-16 | 6.92 | 6.83 | -0.09 | -1.30% | 6.76 | 6.92 | 288170 | 19655.84 | 1.11% |
| 2025-12-15 | 6.86 | 6.92 | 0.05 | 0.73% | 6.86 | 7.01 | 293129 | 20387.72 | 1.13% |
| 2025-12-12 | 6.90 | 6.87 | -0.02 | -0.29% | 6.86 | 6.97 | 406385 | 28146.70 | 1.57% |
| 2025-12-11 | 6.95 | 6.89 | -0.01 | -0.14% | 6.89 | 7.05 | 422304 | 29407.46 | 1.63% |
| 2025-12-10 | 6.69 | 6.90 | 0.21 | 3.14% | 6.68 | 6.93 | 606391 | 41553.35 | 2.34% |
| 2025-12-09 | 6.79 | 6.69 | -0.11 | -1.62% | 6.65 | 6.86 | 627952 | 42213.69 | 2.42% |
| 2025-12-08 | 7.00 | 6.80 | -0.22 | -3.13% | 6.78 | 7.01 | 714979 | 48794.63 | 2.76% |
| 2025-12-05 | 6.99 | 7.02 | 0.01 | 0.14% | 6.92 | 7.08 | 283978 | 19924.14 | 1.10% |
| 2025-12-04 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.03 | 249571 | 17426.18 | 0.96% |
| 2025-12-03 | 6.90 | 6.97 | 0.06 | 0.87% | 6.89 | 7.08 | 354635 | 24804.56 | 1.37% |
| 2025-12-02 | 6.88 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 309497 | 21356.46 | 1.19% |
| 2025-12-01 | 6.81 | 6.88 | 0.08 | 1.18% | 6.78 | 6.89 | 303908 | 20826.85 | 1.17% |
| 2025-11-28 | 6.84 | 6.80 | -0.04 | -0.58% | 6.72 | 6.87 | 391497 | 26553.48 | 1.51% |
| 2025-11-27 | 6.86 | 6.84 | 0.01 | 0.15% | 6.82 | 6.92 | 380613 | 26133.04 | 1.47% |
| 2025-11-26 | 6.88 | 6.83 | -0.05 | -0.73% | 6.83 | 6.95 | 296217 | 20389.98 | 1.14% |
| 2025-11-25 | 6.89 | 6.88 | 0.01 | 0.15% | 6.85 | 6.94 | 277186 | 19139.53 | 1.07% |
| 2025-11-24 | 6.96 | 6.87 | -0.06 | -0.87% | 6.80 | 7.01 | 346592 | 23867.56 | 1.34% |
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。
