| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 7.35 | 7.24 | -0.10 | -1.36% | 7.23 | 7.41 | 375973 | 27365.93 | 1.45% |
| 2025-10-30 | 7.34 | 7.34 | -0.09 | -1.21% | 7.30 | 7.48 | 416990 | 30705.38 | 1.61% |
| 2025-10-29 | 7.20 | 7.43 | 0.20 | 2.77% | 7.14 | 7.50 | 636061 | 46663.93 | 2.46% |
| 2025-10-28 | 7.31 | 7.23 | -0.10 | -1.36% | 7.19 | 7.38 | 554912 | 40336.95 | 2.14% |
| 2025-10-27 | 7.17 | 7.33 | 0.23 | 3.24% | 6.98 | 7.42 | 1002526 | 72876.09 | 3.87% |
| 2025-10-24 | 7.11 | 7.10 | -0.08 | -1.11% | 7.08 | 7.24 | 631799 | 45131.60 | 2.44% |
| 2025-10-23 | 7.05 | 7.18 | 0.15 | 2.13% | 7.05 | 7.21 | 721126 | 51510.01 | 2.78% |
| 2025-10-22 | 7.10 | 7.03 | -0.12 | -1.68% | 7.02 | 7.24 | 533191 | 37770.80 | 2.06% |
| 2025-10-21 | 6.98 | 7.15 | 0.17 | 2.44% | 6.83 | 7.18 | 1219856 | 85685.86 | 4.71% |
| 2025-10-20 | 6.88 | 6.98 | 0.20 | 2.95% | 6.79 | 6.99 | 977041 | 67511.91 | 3.77% |
| 2025-10-17 | 6.83 | 6.78 | -0.06 | -0.88% | 6.77 | 6.96 | 736454 | 50452.04 | 2.84% |
| 2025-10-16 | 6.70 | 6.84 | 0.15 | 2.24% | 6.67 | 6.87 | 943286 | 64017.61 | 3.64% |
| 2025-10-15 | 6.64 | 6.69 | 0.03 | 0.45% | 6.62 | 6.71 | 582367 | 38811.39 | 2.25% |
| 2025-10-14 | 6.50 | 6.66 | 0.15 | 2.30% | 6.48 | 6.70 | 1191522 | 79005.12 | 4.60% |
| 2025-10-13 | 6.40 | 6.51 | 0.00 | 0.00% | 6.33 | 6.51 | 645201 | 41440.82 | 2.49% |
| 2025-10-10 | 6.39 | 6.51 | 0.12 | 1.88% | 6.33 | 6.54 | 725977 | 47078.94 | 2.80% |
| 2025-10-09 | 6.22 | 6.39 | 0.16 | 2.57% | 6.22 | 6.40 | 588681 | 37252.34 | 2.27% |
| 2025-09-30 | 6.23 | 6.23 | -0.01 | -0.16% | 6.20 | 6.25 | 265787 | 16568.50 | 1.03% |
| 2025-09-29 | 6.31 | 6.24 | -0.09 | -1.42% | 6.19 | 6.31 | 483263 | 30072.59 | 1.87% |
| 2025-09-26 | 6.36 | 6.33 | -0.04 | -0.63% | 6.33 | 6.40 | 248246 | 15791.84 | 0.96% |
| 2025-09-25 | 6.41 | 6.37 | -0.05 | -0.78% | 6.34 | 6.41 | 346671 | 22057.59 | 1.34% |
| 2025-09-24 | 6.41 | 6.42 | -0.03 | -0.47% | 6.35 | 6.45 | 428283 | 27392.36 | 1.65% |
| 2025-09-23 | 6.40 | 6.45 | 0.05 | 0.78% | 6.35 | 6.46 | 560739 | 36007.96 | 2.16% |
| 2025-09-22 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.48 | 335689 | 21524.64 | 1.30% |
| 2025-09-19 | 6.30 | 6.43 | 0.13 | 2.06% | 6.29 | 6.43 | 484313 | 30883.87 | 1.87% |
| 2025-09-18 | 6.43 | 6.30 | -0.14 | -2.17% | 6.27 | 6.48 | 570562 | 36221.89 | 2.20% |
| 2025-09-17 | 6.30 | 6.44 | 0.12 | 1.90% | 6.28 | 6.49 | 719926 | 46223.70 | 2.78% |
| 2025-09-16 | 6.35 | 6.32 | 0.00 | 0.00% | 6.31 | 6.40 | 483383 | 30715.58 | 1.87% |
| 2025-09-15 | 6.29 | 6.32 | 0.02 | 0.32% | 6.26 | 6.33 | 335187 | 21096.20 | 1.29% |
| 2025-09-12 | 6.27 | 6.30 | 0.01 | 0.16% | 6.25 | 6.34 | 285869 | 17997.23 | 1.10% |
| 2025-09-11 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.29 | 229707 | 14358.92 | 0.89% |
| 2025-09-10 | 6.29 | 6.25 | -0.03 | -0.48% | 6.24 | 6.29 | 220248 | 13780.87 | 0.85% |
| 2025-09-09 | 6.33 | 6.28 | -0.06 | -0.95% | 6.25 | 6.34 | 266098 | 16756.52 | 1.03% |
| 2025-09-08 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.35 | 315550 | 19880.31 | 1.22% |
| 2025-09-05 | 6.28 | 6.29 | 0.02 | 0.32% | 6.23 | 6.29 | 325518 | 20373.93 | 1.26% |
| 2025-09-04 | 6.29 | 6.27 | -0.02 | -0.32% | 6.23 | 6.30 | 373661 | 23386.41 | 1.44% |
| 2025-09-03 | 6.38 | 6.29 | -0.10 | -1.56% | 6.29 | 6.41 | 300039 | 18995.95 | 1.16% |
| 2025-09-02 | 6.38 | 6.39 | 0.02 | 0.31% | 6.34 | 6.44 | 357034 | 22842.51 | 1.38% |
| 2025-09-01 | 6.37 | 6.37 | -0.01 | -0.16% | 6.34 | 6.41 | 272595 | 17368.28 | 1.05% |
| 2025-08-29 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.44 | 257636 | 16491.63 | 0.99% |
| 2025-08-28 | 6.39 | 6.39 | 0.00 | 0.00% | 6.32 | 6.41 | 387170 | 24665.70 | 1.49% |
| 2025-08-27 | 6.51 | 6.39 | -0.12 | -1.84% | 6.39 | 6.52 | 452461 | 29180.53 | 1.75% |
| 2025-08-26 | 6.56 | 6.51 | -0.04 | -0.61% | 6.51 | 6.58 | 363823 | 23789.18 | 1.40% |
| 2025-08-25 | 6.47 | 6.55 | 0.11 | 1.71% | 6.47 | 6.55 | 572841 | 37281.16 | 2.21% |
| 2025-08-22 | 6.45 | 6.44 | 0.01 | 0.16% | 6.37 | 6.45 | 397337 | 25470.47 | 1.53% |
| 2025-08-21 | 6.56 | 6.59 | 0.02 | 0.30% | 6.54 | 6.62 | 418077 | 27576.04 | 1.61% |
| 2025-08-20 | 6.52 | 6.57 | 0.04 | 0.61% | 6.50 | 6.57 | 297009 | 19413.39 | 1.15% |
| 2025-08-19 | 6.56 | 6.53 | -0.03 | -0.46% | 6.52 | 6.57 | 329285 | 21530.01 | 1.27% |
| 2025-08-18 | 6.58 | 6.56 | 0.00 | 0.00% | 6.54 | 6.61 | 333792 | 21912.76 | 1.29% |
| 2025-08-15 | 6.52 | 6.56 | 0.04 | 0.61% | 6.51 | 6.57 | 311834 | 20409.95 | 1.20% |
| 2025-08-14 | 6.58 | 6.52 | -0.06 | -0.91% | 6.51 | 6.59 | 372131 | 24351.25 | 1.44% |
| 2025-08-13 | 6.65 | 6.58 | -0.07 | -1.05% | 6.56 | 6.65 | 439624 | 28958.09 | 1.70% |
| 2025-08-12 | 6.61 | 6.65 | 0.06 | 0.91% | 6.59 | 6.66 | 428313 | 28403.01 | 1.65% |
| 2025-08-11 | 6.59 | 6.59 | 0.00 | 0.00% | 6.54 | 6.62 | 335599 | 22044.95 | 1.30% |
| 2025-08-08 | 6.60 | 6.59 | -0.02 | -0.30% | 6.56 | 6.63 | 311025 | 20489.72 | 1.20% |
| 2025-08-07 | 6.63 | 6.61 | -0.02 | -0.30% | 6.54 | 6.68 | 316734 | 20895.96 | 1.22% |
| 2025-08-06 | 6.55 | 6.63 | 0.08 | 1.22% | 6.54 | 6.73 | 630062 | 41812.41 | 2.43% |
| 2025-08-05 | 6.47 | 6.55 | 0.08 | 1.24% | 6.46 | 6.56 | 349723 | 22754.75 | 1.35% |
| 2025-08-04 | 6.42 | 6.47 | 0.02 | 0.31% | 6.39 | 6.47 | 395024 | 25415.97 | 1.52% |
| 2025-08-01 | 6.45 | 6.45 | 0.00 | 0.00% | 6.43 | 6.49 | 363749 | 23484.68 | 1.40% |
| 2025-07-31 | 6.66 | 6.45 | -0.23 | -3.44% | 6.45 | 6.67 | 675183 | 44032.34 | 2.61% |
| 2025-07-30 | 6.72 | 6.68 | -0.02 | -0.30% | 6.66 | 6.77 | 435106 | 29254.03 | 1.68% |
| 2025-07-29 | 6.70 | 6.70 | -0.02 | -0.30% | 6.64 | 6.71 | 370040 | 24714.14 | 1.43% |
| 2025-07-28 | 6.80 | 6.72 | -0.17 | -2.47% | 6.68 | 6.81 | 548788 | 36878.11 | 2.12% |
| 2025-07-25 | 6.94 | 6.89 | -0.05 | -0.72% | 6.87 | 7.03 | 606126 | 42069.82 | 2.34% |
| 2025-07-24 | 6.85 | 6.94 | 0.06 | 0.87% | 6.79 | 6.94 | 650422 | 44675.73 | 2.51% |
| 2025-07-23 | 7.07 | 6.88 | -0.11 | -1.57% | 6.87 | 7.13 | 1114287 | 77464.93 | 4.30% |
| 2025-07-22 | 6.66 | 6.99 | 0.34 | 5.11% | 6.56 | 6.99 | 1590203 | 108597.73 | 6.14% |
| 2025-07-21 | 6.55 | 6.65 | 0.12 | 1.84% | 6.54 | 6.67 | 709203 | 46954.49 | 2.74% |
| 2025-07-18 | 6.52 | 6.53 | 0.03 | 0.46% | 6.51 | 6.55 | 314807 | 20550.36 | 1.22% |
| 2025-07-17 | 6.49 | 6.50 | 0.02 | 0.31% | 6.47 | 6.51 | 223154 | 14465.78 | 0.86% |
| 2025-07-16 | 6.53 | 6.48 | -0.05 | -0.77% | 6.46 | 6.54 | 298769 | 19416.72 | 1.15% |
| 2025-07-15 | 6.67 | 6.53 | -0.14 | -2.10% | 6.51 | 6.67 | 499914 | 32818.16 | 1.93% |
| 2025-07-14 | 6.65 | 6.67 | 0.02 | 0.30% | 6.63 | 6.71 | 507600 | 33833.96 | 1.96% |
| 2025-07-11 | 6.70 | 6.65 | -0.03 | -0.45% | 6.63 | 6.70 | 540185 | 35999.16 | 2.09% |
| 2025-07-10 | 6.60 | 6.68 | 0.08 | 1.21% | 6.59 | 6.70 | 461150 | 30692.90 | 1.78% |
| 2025-07-09 | 6.66 | 6.60 | -0.04 | -0.60% | 6.57 | 6.66 | 346809 | 22897.73 | 1.34% |
| 2025-07-08 | 6.55 | 6.64 | 0.10 | 1.53% | 6.55 | 6.69 | 429951 | 28508.71 | 1.66% |
| 2025-07-07 | 6.57 | 6.54 | 0.00 | 0.00% | 6.49 | 6.60 | 277356 | 18089.06 | 1.07% |
| 2025-07-04 | 6.53 | 6.54 | 0.02 | 0.31% | 6.49 | 6.57 | 317907 | 20786.74 | 1.23% |
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。
