| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.80 | 12.87 | 0.07 | 0.55% | 12.80 | 13.00 | 53525 | 6912.91 | 0.60% |
| 2025-10-24 | 12.90 | 12.80 | -0.12 | -0.93% | 12.75 | 12.97 | 43860 | 5625.93 | 0.49% |
| 2025-10-23 | 12.80 | 12.92 | 0.14 | 1.10% | 12.75 | 12.95 | 35380 | 4548.32 | 0.40% |
| 2025-10-22 | 12.92 | 12.78 | -0.14 | -1.08% | 12.74 | 12.92 | 35842 | 4596.87 | 0.40% |
| 2025-10-21 | 12.79 | 12.92 | 0.13 | 1.02% | 12.74 | 12.94 | 39262 | 5056.30 | 0.44% |
| 2025-10-20 | 12.94 | 12.79 | -0.01 | -0.08% | 12.68 | 13.03 | 41596 | 5318.95 | 0.47% |
| 2025-10-17 | 13.06 | 12.80 | -0.24 | -1.84% | 12.77 | 13.12 | 47689 | 6156.85 | 0.53% |
| 2025-10-16 | 13.20 | 13.04 | -0.17 | -1.29% | 13.00 | 13.24 | 33523 | 4381.67 | 0.38% |
| 2025-10-15 | 13.20 | 13.21 | 0.03 | 0.23% | 13.05 | 13.25 | 45094 | 5933.61 | 0.51% |
| 2025-10-14 | 13.05 | 13.18 | 0.14 | 1.07% | 12.99 | 13.22 | 67561 | 8884.54 | 0.76% |
| 2025-10-13 | 13.01 | 13.04 | -0.17 | -1.29% | 12.90 | 13.12 | 55121 | 7158.56 | 0.62% |
| 2025-10-10 | 13.08 | 13.21 | 0.13 | 0.99% | 12.93 | 13.24 | 68408 | 8994.69 | 0.77% |
| 2025-10-09 | 12.83 | 13.08 | 0.23 | 1.79% | 12.81 | 13.13 | 57303 | 7470.27 | 0.64% |
| 2025-09-30 | 12.86 | 12.85 | -0.06 | -0.46% | 12.81 | 12.96 | 37824 | 4869.31 | 0.42% |
| 2025-09-29 | 12.92 | 12.91 | 0.07 | 0.55% | 12.70 | 13.00 | 54509 | 7024.54 | 0.61% |
| 2025-09-26 | 12.65 | 12.84 | 0.15 | 1.18% | 12.61 | 13.00 | 59487 | 7668.13 | 0.67% |
| 2025-09-25 | 12.73 | 12.69 | -0.08 | -0.63% | 12.63 | 12.84 | 35682 | 4532.59 | 0.40% |
| 2025-09-24 | 12.59 | 12.77 | 0.12 | 0.95% | 12.58 | 12.85 | 42727 | 5439.82 | 0.48% |
| 2025-09-23 | 12.63 | 12.65 | 0.02 | 0.16% | 12.35 | 12.65 | 44766 | 5590.20 | 0.50% |
| 2025-09-22 | 12.70 | 12.63 | -0.06 | -0.47% | 12.53 | 12.75 | 28999 | 3653.18 | 0.33% |
| 2025-09-19 | 12.77 | 12.69 | -0.04 | -0.31% | 12.60 | 12.82 | 37948 | 4809.08 | 0.43% |
| 2025-09-18 | 12.93 | 12.73 | -0.24 | -1.85% | 12.68 | 12.97 | 56778 | 7282.84 | 0.64% |
| 2025-09-17 | 12.90 | 12.97 | 0.03 | 0.23% | 12.86 | 13.01 | 36648 | 4748.01 | 0.41% |
| 2025-09-16 | 13.06 | 12.94 | -0.11 | -0.84% | 12.82 | 13.11 | 53358 | 6893.14 | 0.60% |
| 2025-09-15 | 13.10 | 13.05 | -0.10 | -0.76% | 13.02 | 13.23 | 39287 | 5143.00 | 0.44% |
| 2025-09-12 | 13.29 | 13.15 | -0.10 | -0.75% | 13.15 | 13.37 | 44425 | 5885.89 | 0.50% |
| 2025-09-11 | 13.16 | 13.25 | 0.09 | 0.68% | 13.05 | 13.25 | 49319 | 6480.38 | 0.55% |
| 2025-09-10 | 13.48 | 13.16 | -0.26 | -1.94% | 13.13 | 13.48 | 49843 | 6595.62 | 0.56% |
| 2025-09-09 | 13.52 | 13.42 | -0.14 | -1.03% | 13.39 | 13.60 | 52919 | 7136.25 | 0.59% |
| 2025-09-08 | 13.43 | 13.56 | 0.20 | 1.50% | 13.38 | 13.62 | 88413 | 11979.23 | 0.99% |
| 2025-09-05 | 13.11 | 13.36 | 0.18 | 1.37% | 13.06 | 13.38 | 80610 | 10680.39 | 0.90% |
| 2025-09-04 | 12.69 | 13.18 | 0.46 | 3.62% | 12.68 | 13.42 | 112818 | 14852.86 | 1.27% |
| 2025-09-03 | 13.15 | 12.72 | -0.40 | -3.05% | 12.69 | 13.17 | 61230 | 7891.59 | 0.69% |
| 2025-09-02 | 13.25 | 13.12 | -0.13 | -0.98% | 13.05 | 13.29 | 49038 | 6441.92 | 0.55% |
| 2025-09-01 | 13.10 | 13.25 | 0.15 | 1.15% | 13.01 | 13.30 | 58609 | 7742.05 | 0.66% |
| 2025-08-29 | 13.18 | 13.10 | -0.14 | -1.06% | 13.08 | 13.25 | 60155 | 7910.34 | 0.67% |
| 2025-08-28 | 13.69 | 13.24 | -0.44 | -3.22% | 12.84 | 13.76 | 173724 | 23024.26 | 1.95% |
| 2025-08-27 | 13.79 | 13.68 | -0.09 | -0.65% | 13.66 | 14.13 | 199972 | 27863.12 | 2.24% |
| 2025-08-26 | 13.60 | 13.77 | 0.14 | 1.03% | 13.60 | 13.88 | 132564 | 18279.08 | 1.49% |
| 2025-08-25 | 13.63 | 13.63 | 0.01 | 0.07% | 13.55 | 13.68 | 79873 | 10890.56 | 0.90% |
| 2025-08-22 | 13.62 | 13.62 | 0.03 | 0.22% | 13.43 | 13.68 | 69548 | 9411.06 | 0.78% |
| 2025-08-21 | 13.60 | 13.59 | -0.03 | -0.22% | 13.55 | 13.69 | 80607 | 10992.59 | 0.90% |
| 2025-08-20 | 13.57 | 13.62 | 0.07 | 0.52% | 13.45 | 13.62 | 70055 | 9481.96 | 0.79% |
| 2025-08-19 | 13.49 | 13.55 | 0.07 | 0.52% | 13.42 | 13.58 | 68598 | 9269.58 | 0.77% |
| 2025-08-18 | 13.42 | 13.48 | 0.00 | 0.00% | 13.42 | 13.59 | 83292 | 11250.20 | 0.93% |
| 2025-08-15 | 13.32 | 13.48 | 0.15 | 1.13% | 13.30 | 13.49 | 63932 | 8581.37 | 0.72% |
| 2025-08-14 | 13.63 | 13.33 | -0.35 | -2.56% | 13.33 | 13.68 | 83970 | 11323.87 | 0.94% |
| 2025-08-13 | 13.81 | 13.68 | -0.12 | -0.87% | 13.65 | 13.88 | 69729 | 9563.58 | 0.78% |
| 2025-08-12 | 13.81 | 13.80 | -0.02 | -0.14% | 13.61 | 13.83 | 67284 | 9239.54 | 0.75% |
| 2025-08-11 | 13.74 | 13.82 | 0.06 | 0.44% | 13.34 | 13.83 | 97834 | 13320.80 | 1.10% |
| 2025-08-08 | 13.51 | 13.76 | 0.25 | 1.85% | 13.47 | 13.95 | 140282 | 19338.53 | 1.57% |
| 2025-08-07 | 13.49 | 13.51 | -0.04 | -0.30% | 13.46 | 13.60 | 43198 | 5836.10 | 0.48% |
| 2025-08-06 | 13.52 | 13.55 | 0.04 | 0.30% | 13.36 | 13.59 | 56595 | 7627.68 | 0.63% |
| 2025-08-05 | 13.50 | 13.51 | 0.01 | 0.07% | 13.44 | 13.54 | 39355 | 5312.57 | 0.44% |
| 2025-08-04 | 13.28 | 13.50 | 0.05 | 0.37% | 13.27 | 13.51 | 36070 | 4844.52 | 0.40% |
| 2025-08-01 | 13.50 | 13.45 | 0.03 | 0.22% | 13.39 | 13.51 | 33173 | 4457.63 | 0.37% |
| 2025-07-31 | 13.52 | 13.42 | -0.18 | -1.32% | 13.40 | 13.56 | 59262 | 7968.49 | 0.66% |
| 2025-07-30 | 13.65 | 13.60 | -0.06 | -0.44% | 13.51 | 13.74 | 60754 | 8286.19 | 0.68% |
| 2025-07-29 | 13.75 | 13.66 | -0.12 | -0.87% | 13.48 | 13.77 | 78154 | 10606.71 | 0.88% |
| 2025-07-28 | 13.80 | 13.78 | -0.04 | -0.29% | 13.70 | 13.85 | 45521 | 6269.19 | 0.51% |
| 2025-07-25 | 13.89 | 13.82 | -0.03 | -0.22% | 13.77 | 13.95 | 62439 | 8636.57 | 0.70% |
| 2025-07-24 | 13.60 | 13.85 | 0.22 | 1.61% | 13.59 | 13.85 | 77887 | 10690.63 | 0.87% |
| 2025-07-23 | 13.83 | 13.63 | -0.30 | -2.15% | 13.62 | 13.92 | 103492 | 14231.99 | 1.16% |
| 2025-07-22 | 14.15 | 13.93 | -0.21 | -1.49% | 13.82 | 14.17 | 109184 | 15186.94 | 1.22% |
| 2025-07-21 | 14.23 | 14.14 | -0.10 | -0.70% | 14.06 | 14.25 | 111206 | 15711.94 | 1.25% |
| 2025-07-18 | 13.95 | 14.24 | 0.31 | 2.23% | 13.86 | 14.28 | 157501 | 22184.12 | 1.77% |
| 2025-07-17 | 13.93 | 13.93 | 0.04 | 0.29% | 13.82 | 13.94 | 74649 | 10367.59 | 0.84% |
| 2025-07-16 | 13.87 | 13.89 | 0.02 | 0.14% | 13.81 | 13.98 | 82230 | 11435.12 | 0.92% |
| 2025-07-15 | 14.45 | 13.87 | -0.56 | -3.88% | 13.80 | 14.45 | 179457 | 25092.12 | 2.01% |
| 2025-07-14 | 14.38 | 14.43 | 0.04 | 0.28% | 14.36 | 14.67 | 120873 | 17575.28 | 1.36% |
| 2025-07-11 | 14.43 | 14.39 | -0.09 | -0.62% | 14.16 | 14.47 | 136258 | 19483.53 | 1.53% |
| 2025-07-10 | 14.41 | 14.48 | -0.03 | -0.21% | 14.35 | 14.70 | 131821 | 19090.98 | 1.48% |
| 2025-07-09 | 14.86 | 14.51 | -0.40 | -2.68% | 14.48 | 15.07 | 227637 | 33499.87 | 2.55% |
| 2025-07-08 | 15.16 | 14.91 | -0.75 | -4.79% | 14.80 | 15.20 | 315573 | 47147.02 | 3.54% |
| 2025-07-07 | 15.00 | 15.66 | 1.11 | 7.63% | 14.60 | 16.00 | 476762 | 72271.38 | 5.35% |
| 2025-07-04 | 14.03 | 14.55 | 0.40 | 2.83% | 14.03 | 14.93 | 357146 | 52243.04 | 4.01% |
| 2025-07-03 | 13.89 | 14.15 | 0.21 | 1.51% | 13.84 | 14.28 | 192596 | 27090.75 | 2.16% |
| 2025-07-02 | 14.25 | 13.94 | -0.31 | -2.18% | 13.88 | 14.28 | 230704 | 32441.46 | 2.59% |
| 2025-07-01 | 13.49 | 14.25 | 0.77 | 5.71% | 13.42 | 14.38 | 322434 | 45417.98 | 3.62% |
| 2025-06-30 | 13.17 | 13.48 | 0.34 | 2.59% | 13.11 | 13.49 | 117634 | 15730.30 | 1.32% |
江苏新能(603693)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。
