| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 13.15 | 13.14 | 0.02 | 0.15% | 13.10 | 13.22 | 76461 | 10044.69 | 0.86% |
| 2025-06-26 | 13.17 | 13.12 | -0.14 | -1.06% | 13.10 | 13.30 | 94434 | 12463.33 | 1.06% |
| 2025-06-25 | 13.15 | 13.26 | 0.04 | 0.30% | 13.12 | 13.29 | 97137 | 12834.04 | 1.09% |
| 2025-06-24 | 13.12 | 13.22 | 0.18 | 1.38% | 12.93 | 13.23 | 94317 | 12412.83 | 1.06% |
| 2025-06-23 | 12.88 | 13.04 | 0.16 | 1.24% | 12.76 | 13.06 | 76531 | 9903.34 | 0.86% |
| 2025-06-20 | 13.03 | 12.88 | -0.11 | -0.85% | 12.87 | 13.07 | 75505 | 9774.12 | 0.85% |
| 2025-06-19 | 13.48 | 13.14 | -0.38 | -2.81% | 13.10 | 13.51 | 121198 | 16088.77 | 1.36% |
| 2025-06-18 | 13.70 | 13.52 | -0.23 | -1.67% | 13.48 | 13.88 | 115198 | 15686.38 | 1.29% |
| 2025-06-17 | 14.00 | 13.75 | -0.32 | -2.27% | 13.71 | 14.07 | 134706 | 18588.04 | 1.51% |
| 2025-06-16 | 13.86 | 14.07 | 0.02 | 0.14% | 13.45 | 14.14 | 133088 | 18514.15 | 1.49% |
| 2025-06-13 | 14.18 | 14.05 | -0.14 | -0.99% | 13.97 | 14.52 | 195090 | 27829.30 | 2.19% |
| 2025-06-12 | 14.25 | 14.19 | -0.13 | -0.91% | 14.10 | 14.32 | 149411 | 21213.18 | 1.68% |
| 2025-06-11 | 14.60 | 14.32 | -0.56 | -3.76% | 14.20 | 14.68 | 240655 | 34577.00 | 2.70% |
| 2025-06-10 | 14.13 | 14.88 | 0.69 | 4.86% | 14.05 | 15.29 | 445320 | 65307.73 | 5.00% |
| 2025-06-09 | 14.02 | 14.19 | 0.05 | 0.35% | 13.98 | 14.25 | 186041 | 26311.73 | 2.09% |
| 2025-06-06 | 14.39 | 14.14 | -0.53 | -3.61% | 13.95 | 14.64 | 251421 | 35801.05 | 2.82% |
| 2025-06-05 | 14.94 | 14.67 | 0.04 | 0.27% | 14.46 | 15.27 | 315613 | 46812.01 | 3.54% |
| 2025-06-04 | 14.46 | 14.63 | -0.10 | -0.68% | 14.23 | 14.80 | 288758 | 41672.97 | 3.24% |
| 2025-06-03 | 14.31 | 14.73 | -0.39 | -2.58% | 14.01 | 15.41 | 466261 | 67535.42 | 5.23% |
| 2025-05-30 | 17.48 | 15.12 | -1.68 | -10.00% | 15.12 | 17.48 | 616557 | 97361.91 | 6.92% |
| 2025-05-29 | 16.80 | 16.80 | 1.53 | 10.02% | 15.80 | 16.80 | 549953 | 90813.70 | 6.17% |
| 2025-05-28 | 15.27 | 15.27 | 1.39 | 10.01% | 15.27 | 15.27 | 91939 | 14039.05 | 1.03% |
| 2025-05-27 | 13.20 | 13.88 | 1.26 | 9.98% | 13.20 | 13.88 | 196922 | 26946.86 | 2.21% |
| 2025-05-26 | 12.38 | 12.62 | 0.02 | 0.16% | 12.34 | 12.68 | 166274 | 20838.21 | 1.87% |
| 2025-05-23 | 13.11 | 12.60 | -0.50 | -3.82% | 12.58 | 13.15 | 235312 | 30009.21 | 2.64% |
| 2025-05-22 | 13.50 | 13.10 | -0.55 | -4.03% | 13.00 | 13.55 | 362202 | 47830.31 | 4.06% |
| 2025-05-21 | 13.50 | 13.65 | 0.25 | 1.87% | 13.40 | 14.30 | 573182 | 79475.48 | 6.43% |
| 2025-05-20 | 12.20 | 13.40 | 1.22 | 10.02% | 12.11 | 13.40 | 368627 | 47401.08 | 4.14% |
| 2025-05-19 | 12.13 | 12.18 | 0.03 | 0.25% | 12.06 | 12.27 | 96724 | 11789.89 | 1.08% |
| 2025-05-16 | 12.25 | 12.15 | -0.14 | -1.14% | 12.08 | 12.47 | 134634 | 16468.60 | 1.51% |
| 2025-05-15 | 12.50 | 12.29 | -0.38 | -3.00% | 12.26 | 12.76 | 217556 | 27150.48 | 2.44% |
| 2025-05-14 | 12.10 | 12.67 | 0.50 | 4.11% | 12.02 | 12.75 | 308044 | 38511.50 | 3.46% |
| 2025-05-13 | 12.20 | 12.17 | 0.02 | 0.16% | 11.95 | 12.26 | 127347 | 15397.79 | 1.43% |
| 2025-05-12 | 12.14 | 12.15 | 0.07 | 0.58% | 12.09 | 12.33 | 117951 | 14375.22 | 1.32% |
| 2025-05-09 | 12.20 | 12.08 | -0.17 | -1.39% | 12.07 | 12.30 | 124486 | 15141.26 | 1.40% |
| 2025-05-08 | 12.20 | 12.25 | -0.03 | -0.24% | 12.19 | 12.40 | 119842 | 14731.47 | 1.34% |
| 2025-05-07 | 12.35 | 12.28 | 0.04 | 0.33% | 12.11 | 12.41 | 158197 | 19357.58 | 1.77% |
| 2025-05-06 | 11.94 | 12.24 | 0.36 | 3.03% | 11.89 | 12.25 | 147647 | 17863.84 | 1.66% |
| 2025-04-30 | 11.84 | 11.88 | -0.12 | -1.00% | 11.84 | 12.02 | 141078 | 16814.81 | 1.58% |
| 2025-04-29 | 12.47 | 12.00 | -0.71 | -5.59% | 11.81 | 12.52 | 264555 | 31711.30 | 2.97% |
| 2025-04-28 | 13.50 | 12.71 | -0.66 | -4.94% | 12.69 | 13.51 | 288291 | 37314.46 | 3.23% |
| 2025-04-25 | 12.43 | 13.37 | 0.72 | 5.69% | 12.39 | 13.83 | 435195 | 57016.43 | 4.88% |
| 2025-04-24 | 12.23 | 12.65 | 0.32 | 2.60% | 12.13 | 13.10 | 339802 | 42933.84 | 3.81% |
| 2025-04-23 | 12.25 | 12.33 | -0.28 | -2.22% | 12.25 | 12.73 | 208704 | 25940.72 | 2.34% |
| 2025-04-22 | 12.92 | 12.61 | -0.40 | -3.07% | 12.45 | 13.15 | 259821 | 33000.52 | 2.91% |
| 2025-04-21 | 12.65 | 13.01 | 0.11 | 0.85% | 12.63 | 13.20 | 233314 | 30347.49 | 2.62% |
| 2025-04-18 | 13.46 | 12.90 | -0.82 | -5.98% | 12.81 | 13.50 | 321312 | 41797.87 | 3.60% |
| 2025-04-17 | 13.56 | 13.72 | -0.18 | -1.29% | 13.27 | 14.29 | 304980 | 42179.97 | 3.42% |
| 2025-04-16 | 14.55 | 13.90 | -0.88 | -5.95% | 13.80 | 14.86 | 390413 | 55668.49 | 4.38% |
| 2025-04-15 | 14.88 | 14.78 | 0.12 | 0.82% | 14.35 | 15.15 | 549188 | 80758.29 | 6.16% |
| 2025-04-14 | 13.56 | 14.66 | 1.33 | 9.98% | 13.42 | 14.66 | 563822 | 81052.80 | 6.32% |
| 2025-04-11 | 14.10 | 13.33 | -1.06 | -7.37% | 13.28 | 14.21 | 395515 | 54105.80 | 4.44% |
| 2025-04-10 | 13.71 | 14.39 | 0.17 | 1.20% | 12.99 | 14.90 | 481241 | 68163.88 | 5.40% |
| 2025-04-09 | 15.32 | 14.22 | -1.58 | -10.00% | 14.22 | 15.72 | 554303 | 80346.54 | 6.22% |
| 2025-04-08 | 14.50 | 15.80 | 0.65 | 4.29% | 14.50 | 16.22 | 613777 | 94858.80 | 6.88% |
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。
