| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.47 | 12.62 | 0.15 | 1.20% | 12.47 | 12.67 | 42065 | 5292.87 | 0.47% |
| 2026-02-02 | 12.54 | 12.47 | -0.08 | -0.64% | 12.45 | 12.77 | 53624 | 6773.86 | 0.60% |
| 2026-01-30 | 12.45 | 12.55 | 0.07 | 0.56% | 12.34 | 12.62 | 45984 | 5748.48 | 0.52% |
| 2026-01-29 | 12.55 | 12.48 | -0.07 | -0.56% | 12.42 | 12.62 | 37252 | 4667.13 | 0.42% |
| 2026-01-28 | 12.60 | 12.55 | -0.09 | -0.71% | 12.48 | 12.65 | 31335 | 3932.50 | 0.35% |
| 2026-01-27 | 12.76 | 12.64 | -0.16 | -1.25% | 12.39 | 12.77 | 59593 | 7464.37 | 0.67% |
| 2026-01-26 | 12.82 | 12.80 | -0.02 | -0.16% | 12.70 | 12.88 | 48981 | 6250.38 | 0.55% |
| 2026-01-23 | 12.67 | 12.82 | 0.18 | 1.42% | 12.62 | 12.82 | 60332 | 7697.84 | 0.68% |
| 2026-01-22 | 12.66 | 12.64 | 0.04 | 0.32% | 12.60 | 12.70 | 41622 | 5267.20 | 0.47% |
| 2026-01-21 | 12.72 | 12.60 | -0.12 | -0.94% | 12.55 | 12.73 | 45302 | 5719.63 | 0.51% |
| 2026-01-20 | 12.73 | 12.72 | 0.00 | 0.00% | 12.62 | 12.79 | 50729 | 6436.64 | 0.57% |
| 2026-01-19 | 12.45 | 12.72 | 0.26 | 2.09% | 12.42 | 12.78 | 69715 | 8843.37 | 0.78% |
| 2026-01-16 | 12.57 | 12.46 | -0.02 | -0.16% | 12.44 | 12.71 | 50657 | 6361.96 | 0.57% |
| 2026-01-15 | 12.44 | 12.48 | -0.06 | -0.48% | 12.38 | 12.53 | 45834 | 5709.64 | 0.51% |
| 2026-01-14 | 12.56 | 12.54 | -0.02 | -0.16% | 12.45 | 12.83 | 82879 | 10429.81 | 0.93% |
| 2026-01-13 | 12.47 | 12.56 | 0.08 | 0.64% | 12.33 | 12.65 | 80879 | 10117.81 | 0.91% |
| 2026-01-12 | 12.38 | 12.48 | 0.17 | 1.38% | 12.26 | 12.52 | 65530 | 8131.44 | 0.74% |
| 2026-01-09 | 12.13 | 12.31 | 0.21 | 1.74% | 12.13 | 12.44 | 60371 | 7445.27 | 0.68% |
| 2026-01-08 | 12.05 | 12.10 | 0.04 | 0.33% | 12.01 | 12.14 | 29993 | 3631.36 | 0.34% |
| 2026-01-07 | 12.10 | 12.06 | -0.01 | -0.08% | 12.03 | 12.13 | 29839 | 3604.54 | 0.33% |
| 2026-01-06 | 12.01 | 12.07 | 0.08 | 0.67% | 12.00 | 12.08 | 30880 | 3719.13 | 0.35% |
| 2026-01-05 | 11.88 | 11.99 | 0.13 | 1.10% | 11.86 | 12.00 | 30543 | 3646.30 | 0.34% |
| 2025-12-31 | 11.80 | 11.86 | 0.06 | 0.51% | 11.76 | 11.91 | 23259 | 2752.33 | 0.26% |
| 2025-12-30 | 11.90 | 11.80 | -0.06 | -0.51% | 11.74 | 11.90 | 23838 | 2812.83 | 0.27% |
| 2025-12-29 | 11.92 | 11.86 | -0.06 | -0.50% | 11.83 | 11.93 | 19438 | 2309.23 | 0.22% |
| 2025-12-26 | 11.93 | 11.92 | 0.00 | 0.00% | 11.85 | 11.97 | 20625 | 2457.08 | 0.23% |
| 2025-12-25 | 11.85 | 11.92 | 0.08 | 0.68% | 11.79 | 11.92 | 18674 | 2218.01 | 0.21% |
| 2025-12-24 | 11.77 | 11.84 | 0.08 | 0.68% | 11.72 | 11.86 | 18202 | 2150.45 | 0.20% |
| 2025-12-23 | 11.90 | 11.76 | -0.13 | -1.09% | 11.73 | 11.99 | 23556 | 2787.92 | 0.26% |
| 2025-12-22 | 11.85 | 11.89 | 0.07 | 0.59% | 11.83 | 11.95 | 18750 | 2233.33 | 0.21% |
| 2025-12-19 | 11.72 | 11.82 | 0.10 | 0.85% | 11.72 | 11.87 | 19891 | 2350.13 | 0.22% |
| 2025-12-18 | 11.70 | 11.72 | -0.09 | -0.76% | 11.68 | 11.82 | 16589 | 1949.79 | 0.19% |
| 2025-12-17 | 11.86 | 11.81 | -0.08 | -0.67% | 11.62 | 11.92 | 32892 | 3858.27 | 0.37% |
| 2025-12-16 | 12.10 | 11.89 | -0.20 | -1.65% | 11.87 | 12.16 | 31034 | 3703.99 | 0.35% |
| 2025-12-15 | 11.99 | 12.09 | 0.10 | 0.83% | 11.94 | 12.19 | 28706 | 3482.14 | 0.32% |
| 2025-12-12 | 11.98 | 11.99 | 0.07 | 0.59% | 11.90 | 12.09 | 27728 | 3335.63 | 0.31% |
| 2025-12-11 | 11.94 | 11.92 | -0.01 | -0.08% | 11.90 | 12.04 | 22101 | 2645.32 | 0.25% |
| 2025-12-10 | 11.90 | 11.93 | -0.01 | -0.08% | 11.88 | 11.99 | 17174 | 2048.60 | 0.19% |
| 2025-12-09 | 12.04 | 11.94 | -0.10 | -0.83% | 11.93 | 12.10 | 20818 | 2496.68 | 0.23% |
| 2025-12-08 | 12.08 | 12.04 | -0.06 | -0.50% | 12.02 | 12.13 | 24795 | 2986.64 | 0.28% |
| 2025-12-05 | 12.09 | 12.10 | 0.00 | 0.00% | 11.93 | 12.12 | 21096 | 2539.49 | 0.24% |
| 2025-12-04 | 12.09 | 12.10 | 0.04 | 0.33% | 11.97 | 12.12 | 19860 | 2394.38 | 0.22% |
| 2025-12-03 | 12.10 | 12.06 | 0.01 | 0.08% | 12.02 | 12.14 | 22962 | 2774.11 | 0.26% |
| 2025-12-02 | 12.08 | 12.05 | -0.03 | -0.25% | 11.96 | 12.09 | 17619 | 2117.65 | 0.20% |
| 2025-12-01 | 12.10 | 12.08 | 0.06 | 0.50% | 12.04 | 12.11 | 20822 | 2514.01 | 0.23% |
| 2025-11-28 | 11.96 | 12.02 | 0.06 | 0.50% | 11.85 | 12.03 | 22092 | 2642.38 | 0.25% |
| 2025-11-27 | 11.84 | 11.96 | 0.08 | 0.67% | 11.84 | 12.05 | 25122 | 3008.61 | 0.28% |
| 2025-11-26 | 12.00 | 11.88 | -0.09 | -0.75% | 11.86 | 12.03 | 24416 | 2913.32 | 0.27% |
| 2025-11-25 | 11.94 | 11.97 | 0.04 | 0.34% | 11.90 | 12.05 | 31652 | 3791.28 | 0.36% |
| 2025-11-24 | 11.85 | 11.93 | 0.05 | 0.42% | 11.81 | 12.00 | 24165 | 2876.72 | 0.27% |
| 2025-11-21 | 12.26 | 11.88 | -0.36 | -2.94% | 11.86 | 12.26 | 52530 | 6299.52 | 0.59% |
| 2025-11-20 | 12.32 | 12.24 | -0.09 | -0.73% | 12.24 | 12.40 | 29621 | 3641.83 | 0.33% |
| 2025-11-19 | 12.54 | 12.33 | -0.13 | -1.04% | 12.22 | 12.54 | 43800 | 5396.18 | 0.49% |
| 2025-11-18 | 12.70 | 12.46 | -0.24 | -1.89% | 12.40 | 12.70 | 56302 | 7036.64 | 0.63% |
| 2025-11-17 | 13.00 | 12.70 | -0.34 | -2.61% | 12.61 | 13.00 | 79366 | 10087.04 | 0.89% |
| 2025-11-14 | 13.06 | 13.04 | -0.05 | -0.38% | 13.00 | 13.17 | 33341 | 4352.65 | 0.37% |
| 2025-11-13 | 13.08 | 13.09 | 0.01 | 0.08% | 13.02 | 13.18 | 38350 | 5017.85 | 0.43% |
| 2025-11-12 | 13.30 | 13.08 | -0.22 | -1.65% | 13.08 | 13.36 | 41034 | 5400.42 | 0.46% |
| 2025-11-11 | 13.30 | 13.30 | 0.07 | 0.53% | 13.24 | 13.35 | 51215 | 6811.76 | 0.57% |
| 2025-11-10 | 13.24 | 13.23 | 0.04 | 0.30% | 13.15 | 13.29 | 44253 | 5855.69 | 0.50% |
| 2025-11-07 | 13.26 | 13.19 | -0.02 | -0.15% | 13.16 | 13.31 | 60589 | 8014.11 | 0.68% |
| 2025-11-06 | 13.10 | 13.21 | 0.16 | 1.23% | 13.06 | 13.35 | 97463 | 12900.80 | 1.09% |
| 2025-11-05 | 12.70 | 13.05 | 0.22 | 1.71% | 12.66 | 13.07 | 72798 | 9444.69 | 0.82% |
| 2025-11-04 | 12.71 | 12.83 | 0.06 | 0.47% | 12.71 | 12.89 | 41813 | 5360.78 | 0.47% |
| 2025-11-03 | 12.77 | 12.77 | 0.01 | 0.08% | 12.68 | 12.82 | 32194 | 4101.77 | 0.36% |
| 2025-10-31 | 12.79 | 12.76 | -0.03 | -0.23% | 12.70 | 12.88 | 32991 | 4205.53 | 0.37% |
| 2025-10-30 | 12.71 | 12.79 | 0.05 | 0.39% | 12.64 | 12.95 | 57607 | 7398.85 | 0.65% |
| 2025-10-29 | 12.70 | 12.74 | -0.02 | -0.16% | 12.48 | 12.75 | 53080 | 6686.60 | 0.60% |
| 2025-10-28 | 12.87 | 12.76 | -0.11 | -0.85% | 12.72 | 12.90 | 45388 | 5812.71 | 0.51% |
| 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% |
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。
