| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.41 | 13.65 | 1.24 | 9.99% | 12.38 | 13.65 | 515613 | 67013.75 | 5.78% |
| 2025-03-31 | 11.35 | 12.41 | 1.13 | 10.02% | 11.10 | 12.41 | 458682 | 54964.27 | 5.15% |
| 2025-03-28 | 11.77 | 11.28 | -0.61 | -5.13% | 11.24 | 12.14 | 394662 | 45922.36 | 4.43% |
| 2025-03-27 | 12.94 | 11.89 | -1.31 | -9.92% | 11.88 | 13.44 | 518901 | 64848.35 | 5.82% |
| 2025-03-26 | 13.50 | 13.20 | -0.08 | -0.60% | 12.84 | 14.60 | 652675 | 89032.95 | 7.32% |
| 2025-03-25 | 11.85 | 13.28 | 1.21 | 10.02% | 11.58 | 13.28 | 403985 | 50249.40 | 4.53% |
| 2025-03-24 | 11.14 | 12.07 | 1.10 | 10.03% | 11.01 | 12.07 | 392960 | 46299.86 | 4.41% |
| 2025-03-21 | 10.68 | 10.97 | 0.22 | 2.05% | 10.68 | 11.20 | 174315 | 19142.23 | 1.96% |
| 2025-03-20 | 10.40 | 10.75 | 0.35 | 3.37% | 10.40 | 11.20 | 167803 | 18146.59 | 1.88% |
| 2025-03-19 | 10.20 | 10.40 | 0.19 | 1.86% | 10.15 | 10.57 | 96267 | 10022.43 | 1.08% |
| 2025-03-18 | 10.16 | 10.21 | 0.01 | 0.10% | 10.12 | 10.32 | 41597 | 4241.83 | 0.47% |
| 2025-03-17 | 10.15 | 10.20 | 0.06 | 0.59% | 10.11 | 10.20 | 39895 | 4053.13 | 0.45% |
| 2025-03-14 | 10.13 | 10.14 | 0.02 | 0.20% | 10.07 | 10.21 | 44600 | 4520.42 | 0.50% |
| 2025-03-13 | 10.02 | 10.12 | 0.10 | 1.00% | 9.98 | 10.13 | 46618 | 4688.80 | 0.52% |
| 2025-03-12 | 9.96 | 10.02 | 0.06 | 0.60% | 9.92 | 10.08 | 38883 | 3896.96 | 0.44% |
| 2025-03-11 | 9.92 | 9.96 | -0.01 | -0.10% | 9.86 | 9.96 | 22001 | 2181.49 | 0.25% |
| 2025-03-10 | 9.95 | 9.97 | 0.11 | 1.12% | 9.84 | 10.08 | 50272 | 4991.26 | 0.56% |
| 2025-03-07 | 9.73 | 9.86 | 0.13 | 1.34% | 9.65 | 9.86 | 32445 | 3173.72 | 0.36% |
| 2025-03-06 | 9.68 | 9.73 | 0.09 | 0.93% | 9.58 | 9.76 | 30420 | 2951.17 | 0.34% |
| 2025-03-05 | 9.80 | 9.64 | -0.12 | -1.23% | 9.60 | 9.80 | 29171 | 2813.98 | 0.33% |
| 2025-03-04 | 9.73 | 9.76 | 0.04 | 0.41% | 9.68 | 9.79 | 24380 | 2377.27 | 0.27% |
| 2025-03-03 | 9.73 | 9.72 | -0.01 | -0.10% | 9.68 | 9.86 | 33035 | 3230.96 | 0.37% |
| 2025-02-28 | 9.79 | 9.73 | -0.06 | -0.61% | 9.67 | 9.86 | 29821 | 2909.57 | 0.33% |
| 2025-02-27 | 9.85 | 9.79 | -0.04 | -0.41% | 9.68 | 9.86 | 32246 | 3143.65 | 0.36% |
| 2025-02-26 | 9.80 | 9.83 | 0.04 | 0.41% | 9.78 | 9.86 | 22321 | 2191.19 | 0.25% |
| 2025-02-25 | 9.88 | 9.79 | -0.13 | -1.31% | 9.77 | 9.91 | 25211 | 2480.04 | 0.28% |
| 2025-02-24 | 9.91 | 9.92 | 0.01 | 0.10% | 9.85 | 9.97 | 30226 | 2995.79 | 0.34% |
| 2025-02-21 | 9.91 | 9.91 | 0.00 | 0.00% | 9.82 | 9.95 | 31521 | 3114.51 | 0.35% |
| 2025-02-20 | 10.07 | 9.91 | -0.13 | -1.29% | 9.70 | 10.07 | 58845 | 5804.01 | 0.66% |
| 2025-02-19 | 10.03 | 10.04 | 0.01 | 0.10% | 9.97 | 10.06 | 21870 | 2190.21 | 0.25% |
| 2025-02-18 | 10.09 | 10.03 | -0.05 | -0.50% | 9.97 | 10.17 | 25530 | 2572.87 | 0.29% |
| 2025-02-17 | 10.01 | 10.08 | 0.07 | 0.70% | 9.97 | 10.10 | 27536 | 2765.97 | 0.31% |
| 2025-02-14 | 9.99 | 10.01 | 0.04 | 0.40% | 9.98 | 10.09 | 18223 | 1826.50 | 0.20% |
| 2025-02-13 | 10.12 | 9.97 | -0.13 | -1.29% | 9.97 | 10.13 | 24821 | 2490.39 | 0.28% |
| 2025-02-12 | 10.03 | 10.10 | -0.01 | -0.10% | 10.03 | 10.17 | 27853 | 2815.60 | 0.31% |
| 2025-02-11 | 10.06 | 10.11 | 0.00 | 0.00% | 10.00 | 10.14 | 27369 | 2754.75 | 0.31% |
| 2025-02-10 | 10.22 | 10.11 | 0.02 | 0.20% | 10.08 | 10.29 | 41232 | 4186.78 | 0.46% |
| 2025-02-07 | 10.18 | 10.09 | -0.06 | -0.59% | 10.02 | 10.18 | 49025 | 4947.19 | 0.55% |
| 2025-02-06 | 9.59 | 10.15 | 0.61 | 6.39% | 9.48 | 10.33 | 83154 | 8318.09 | 0.93% |
| 2025-02-05 | 9.72 | 9.54 | -0.10 | -1.04% | 9.51 | 9.74 | 22833 | 2189.40 | 0.26% |
| 2025-01-27 | 9.52 | 9.64 | 0.10 | 1.05% | 9.52 | 9.73 | 23392 | 2262.54 | 0.26% |
| 2025-01-24 | 9.54 | 9.54 | 0.03 | 0.32% | 9.40 | 9.57 | 19444 | 1845.46 | 0.22% |
| 2025-01-23 | 9.55 | 9.51 | 0.02 | 0.21% | 9.51 | 9.65 | 24283 | 2327.50 | 0.27% |
| 2025-01-22 | 9.37 | 9.49 | 0.08 | 0.85% | 9.35 | 9.50 | 20877 | 1971.87 | 0.23% |
| 2025-01-21 | 9.45 | 9.41 | -0.05 | -0.53% | 9.37 | 9.56 | 13689 | 1290.15 | 0.15% |
| 2025-01-20 | 9.43 | 9.46 | 0.07 | 0.75% | 9.40 | 9.56 | 21417 | 2026.18 | 0.24% |
| 2025-01-17 | 9.31 | 9.39 | 0.05 | 0.54% | 9.27 | 9.43 | 18568 | 1740.55 | 0.21% |
| 2025-01-16 | 9.30 | 9.34 | 0.04 | 0.43% | 9.27 | 9.43 | 27363 | 2562.21 | 0.31% |
| 2025-01-15 | 9.37 | 9.30 | -0.06 | -0.64% | 9.25 | 9.38 | 19046 | 1770.66 | 0.21% |
| 2025-01-14 | 9.17 | 9.36 | 0.19 | 2.07% | 9.17 | 9.40 | 30440 | 2833.67 | 0.34% |
| 2025-01-13 | 9.09 | 9.17 | 0.02 | 0.22% | 9.07 | 9.19 | 14928 | 1363.31 | 0.17% |
| 2025-01-10 | 9.26 | 9.15 | -0.14 | -1.51% | 9.15 | 9.34 | 22050 | 2032.45 | 0.25% |
| 2025-01-09 | 9.39 | 9.29 | -0.16 | -1.69% | 9.27 | 9.41 | 26046 | 2431.73 | 0.29% |
| 2025-01-08 | 9.48 | 9.45 | 0.01 | 0.11% | 9.23 | 9.49 | 27087 | 2542.29 | 0.30% |
| 2025-01-07 | 9.58 | 9.44 | -0.08 | -0.84% | 9.39 | 9.58 | 23898 | 2260.65 | 0.27% |
| 2025-01-06 | 9.31 | 9.52 | 0.14 | 1.49% | 9.29 | 9.58 | 26898 | 2545.48 | 0.30% |
| 2025-01-03 | 9.55 | 9.38 | -0.12 | -1.26% | 9.33 | 9.68 | 32338 | 3075.51 | 0.36% |
| 2025-01-02 | 9.85 | 9.50 | -0.35 | -3.55% | 9.44 | 9.88 | 43547 | 4208.82 | 0.54% |
| 2024-12-31 | 10.02 | 9.85 | -0.17 | -1.70% | 9.85 | 10.05 | 32882 | 3265.12 | 0.41% |
| 2024-12-30 | 10.20 | 10.02 | -0.13 | -1.28% | 9.97 | 10.22 | 28411 | 2857.48 | 0.35% |
| 2024-12-27 | 9.95 | 10.15 | 0.17 | 1.70% | 9.94 | 10.18 | 35928 | 3620.89 | 0.45% |
| 2024-12-26 | 9.95 | 9.98 | -0.04 | -0.40% | 9.95 | 10.08 | 24110 | 2415.25 | 0.30% |
| 2024-12-25 | 10.12 | 10.02 | -0.14 | -1.38% | 9.93 | 10.16 | 28721 | 2873.12 | 0.36% |
| 2024-12-24 | 9.90 | 10.16 | 0.26 | 2.63% | 9.90 | 10.17 | 42361 | 4273.61 | 0.53% |
| 2024-12-23 | 10.03 | 9.90 | -0.13 | -1.30% | 9.88 | 10.09 | 36899 | 3679.73 | 0.46% |
| 2024-12-20 | 10.08 | 10.03 | -0.02 | -0.20% | 9.98 | 10.15 | 29437 | 2953.80 | 0.37% |
| 2024-12-19 | 10.25 | 10.05 | -0.27 | -2.62% | 9.95 | 10.30 | 63309 | 6365.04 | 0.79% |
| 2024-12-18 | 10.29 | 10.32 | 0.05 | 0.49% | 10.25 | 10.45 | 45556 | 4723.15 | 0.57% |
| 2024-12-17 | 10.37 | 10.27 | -0.14 | -1.34% | 10.21 | 10.50 | 44849 | 4639.12 | 0.56% |
| 2024-12-16 | 10.31 | 10.41 | 0.11 | 1.07% | 10.30 | 10.49 | 44677 | 4649.79 | 0.56% |
| 2024-12-13 | 10.51 | 10.30 | -0.21 | -2.00% | 10.28 | 10.53 | 49648 | 5148.03 | 0.62% |
| 2024-12-12 | 10.44 | 10.51 | 0.06 | 0.57% | 10.37 | 10.52 | 37921 | 3965.03 | 0.47% |
| 2024-12-11 | 10.27 | 10.45 | 0.14 | 1.36% | 10.26 | 10.45 | 47955 | 4995.48 | 0.60% |
| 2024-12-10 | 10.52 | 10.31 | -0.07 | -0.67% | 10.31 | 10.59 | 54994 | 5730.65 | 0.68% |
| 2024-12-09 | 10.33 | 10.38 | 0.02 | 0.19% | 10.29 | 10.48 | 35525 | 3691.15 | 0.44% |
| 2024-12-06 | 10.18 | 10.36 | 0.14 | 1.37% | 10.18 | 10.38 | 40773 | 4203.04 | 0.51% |
| 2024-12-05 | 10.22 | 10.22 | -0.02 | -0.20% | 10.17 | 10.29 | 28653 | 2930.38 | 0.36% |
| 2024-12-04 | 10.40 | 10.24 | -0.18 | -1.73% | 10.20 | 10.44 | 34822 | 3586.93 | 0.43% |
| 2024-12-03 | 10.44 | 10.42 | 0.02 | 0.19% | 10.32 | 10.46 | 39416 | 4098.63 | 0.49% |
| 2024-12-02 | 10.34 | 10.40 | 0.05 | 0.48% | 10.29 | 10.43 | 45739 | 4744.29 | 0.57% |
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。
