| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 40.00 | 39.05 | -0.96 | -2.40% | 38.80 | 40.42 | 95895 | 37872.84 | 2.31% |
| 2026-03-25 | 39.92 | 40.01 | 0.23 | 0.58% | 39.56 | 40.88 | 111970 | 44999.55 | 2.70% |
| 2026-03-24 | 41.42 | 39.78 | -0.90 | -2.21% | 38.51 | 41.49 | 157329 | 62137.07 | 3.79% |
| 2026-03-23 | 40.70 | 40.68 | -1.02 | -2.45% | 40.08 | 42.15 | 137344 | 56360.75 | 3.31% |
| 2026-03-20 | 41.96 | 41.70 | 0.01 | 0.02% | 41.15 | 42.58 | 121253 | 50805.19 | 2.92% |
| 2026-03-19 | 41.80 | 41.69 | -0.91 | -2.14% | 41.43 | 42.25 | 80220 | 33492.03 | 1.93% |
| 2026-03-18 | 41.51 | 42.60 | 1.38 | 3.35% | 41.26 | 42.80 | 107241 | 45248.88 | 2.58% |
| 2026-03-17 | 43.26 | 41.22 | -1.69 | -3.94% | 41.13 | 43.30 | 93794 | 39302.45 | 2.26% |
| 2026-03-16 | 41.58 | 42.91 | 1.59 | 3.85% | 40.70 | 42.97 | 139016 | 58340.10 | 3.35% |
| 2026-03-13 | 42.61 | 41.32 | -1.46 | -3.41% | 41.28 | 42.85 | 104467 | 43854.49 | 2.52% |
| 2026-03-12 | 43.00 | 42.78 | -0.54 | -1.25% | 42.40 | 44.22 | 113299 | 49037.72 | 2.73% |
| 2026-03-11 | 43.30 | 43.32 | 0.10 | 0.23% | 42.69 | 43.78 | 114919 | 49674.34 | 2.77% |
| 2026-03-10 | 42.48 | 43.22 | 1.59 | 3.82% | 42.39 | 43.41 | 142614 | 61260.88 | 3.43% |
| 2026-03-09 | 40.93 | 41.63 | -0.15 | -0.36% | 39.20 | 41.70 | 160398 | 64542.50 | 3.86% |
| 2026-03-06 | 41.54 | 41.78 | -0.17 | -0.41% | 41.43 | 42.42 | 99650 | 41791.38 | 2.40% |
| 2026-03-05 | 43.10 | 41.95 | -0.19 | -0.45% | 41.40 | 43.42 | 145632 | 61776.40 | 3.51% |
| 2026-03-04 | 41.70 | 42.14 | -0.82 | -1.91% | 41.43 | 43.70 | 152556 | 65033.44 | 3.67% |
| 2026-03-03 | 46.11 | 42.96 | -3.14 | -6.81% | 42.84 | 46.90 | 240803 | 106705.90 | 5.80% |
| 2026-03-02 | 46.00 | 46.10 | -1.57 | -3.29% | 46.00 | 47.45 | 209426 | 97665.23 | 5.04% |
| 2026-02-27 | 47.99 | 47.67 | -1.24 | -2.54% | 46.44 | 47.99 | 273929 | 128752.96 | 6.60% |
| 2026-02-26 | 47.65 | 48.91 | 1.31 | 2.75% | 47.41 | 49.00 | 371028 | 179360.27 | 8.93% |
| 2026-02-25 | 46.98 | 47.60 | 1.01 | 2.17% | 46.88 | 48.60 | 216957 | 103299.19 | 5.22% |
| 2026-02-24 | 47.91 | 46.59 | -0.56 | -1.19% | 45.83 | 47.98 | 150479 | 70178.25 | 3.62% |
| 2026-02-13 | 46.78 | 47.15 | -0.52 | -1.09% | 46.22 | 47.90 | 195924 | 92376.76 | 4.72% |
| 2026-02-12 | 44.71 | 47.67 | 3.04 | 6.81% | 44.71 | 48.67 | 260611 | 121999.23 | 6.27% |
| 2026-02-11 | 44.40 | 44.63 | 0.13 | 0.29% | 44.08 | 45.74 | 156551 | 70096.09 | 3.77% |
| 2026-02-10 | 45.80 | 44.50 | -0.88 | -1.94% | 44.40 | 46.20 | 120816 | 54340.55 | 2.91% |
| 2026-02-09 | 46.16 | 45.38 | 0.37 | 0.82% | 44.20 | 46.39 | 239613 | 108280.46 | 5.77% |
| 2026-02-06 | 44.69 | 45.01 | -0.71 | -1.55% | 44.16 | 45.85 | 244978 | 110211.09 | 5.90% |
| 2026-02-05 | 42.86 | 45.72 | 2.52 | 5.83% | 41.47 | 46.55 | 403619 | 177014.58 | 9.72% |
| 2026-02-04 | 43.55 | 43.20 | -0.92 | -2.09% | 42.55 | 43.60 | 166315 | 71447.70 | 4.00% |
| 2026-02-03 | 44.57 | 44.12 | 0.22 | 0.50% | 43.54 | 44.90 | 187280 | 82540.12 | 4.51% |
| 2026-02-02 | 45.90 | 43.90 | -2.17 | -4.71% | 43.86 | 46.85 | 221756 | 99494.12 | 5.34% |
| 2026-01-30 | 45.80 | 46.07 | -0.09 | -0.19% | 43.95 | 46.96 | 280885 | 127921.37 | 6.76% |
| 2026-01-29 | 49.00 | 46.16 | -2.31 | -4.77% | 46.00 | 49.50 | 465658 | 220436.81 | 11.21% |
| 2026-01-28 | 47.60 | 48.47 | 2.15 | 4.64% | 47.50 | 50.88 | 506827 | 247622.22 | 12.20% |
| 2026-01-27 | 43.14 | 46.32 | 3.11 | 7.20% | 42.60 | 46.69 | 435846 | 196111.78 | 10.49% |
| 2026-01-26 | 42.79 | 43.21 | 0.41 | 0.96% | 42.72 | 45.64 | 390322 | 171913.09 | 9.40% |
| 2026-01-23 | 42.32 | 42.80 | 0.35 | 0.82% | 41.06 | 43.18 | 449826 | 189952.41 | 10.83% |
| 2026-01-22 | 39.00 | 42.45 | 3.85 | 9.97% | 38.81 | 42.46 | 611261 | 252009.14 | 14.72% |
| 2026-01-21 | 38.10 | 38.60 | 0.12 | 0.31% | 38.03 | 38.97 | 186499 | 72100.15 | 4.49% |
| 2026-01-20 | 37.74 | 38.48 | 0.72 | 1.91% | 37.57 | 38.95 | 255741 | 98270.46 | 6.16% |
| 2026-01-19 | 37.88 | 37.76 | 0.30 | 0.80% | 37.70 | 38.43 | 204844 | 77871.49 | 4.93% |
| 2026-01-16 | 37.08 | 37.46 | 0.60 | 1.63% | 36.98 | 37.76 | 188926 | 70511.43 | 4.55% |
| 2026-01-15 | 36.00 | 36.86 | 0.67 | 1.85% | 35.93 | 36.93 | 144787 | 53009.84 | 3.49% |
| 2026-01-14 | 36.17 | 36.19 | 0.02 | 0.06% | 35.73 | 36.97 | 169556 | 61783.38 | 4.08% |
| 2026-01-13 | 37.49 | 36.17 | -1.31 | -3.50% | 36.02 | 37.50 | 176252 | 64521.82 | 4.24% |
| 2026-01-12 | 37.25 | 37.48 | 0.13 | 0.35% | 36.81 | 37.48 | 171546 | 63741.59 | 4.13% |
| 2026-01-09 | 36.88 | 37.35 | 0.28 | 0.76% | 36.73 | 37.75 | 153170 | 56950.67 | 3.69% |
| 2026-01-08 | 36.92 | 37.07 | -0.14 | -0.38% | 36.80 | 37.45 | 132115 | 48976.36 | 3.18% |
| 2026-01-07 | 37.28 | 37.21 | 0.26 | 0.70% | 36.98 | 37.66 | 195036 | 72763.16 | 4.70% |
| 2026-01-06 | 36.28 | 36.95 | 0.68 | 1.87% | 36.11 | 36.97 | 169821 | 62320.34 | 4.09% |
| 2026-01-05 | 36.00 | 36.27 | 0.54 | 1.51% | 35.89 | 36.50 | 129694 | 46990.86 | 3.12% |
| 2025-12-31 | 36.93 | 35.73 | -1.01 | -2.75% | 35.69 | 37.10 | 142673 | 51407.55 | 3.44% |
| 2025-12-30 | 36.66 | 36.74 | 0.40 | 1.10% | 36.16 | 37.77 | 197370 | 73100.34 | 4.75% |
| 2025-12-29 | 35.44 | 36.34 | 1.84 | 5.33% | 35.44 | 37.22 | 346984 | 127298.00 | 8.35% |
| 2025-12-26 | 34.37 | 34.50 | 0.05 | 0.15% | 34.33 | 34.80 | 87702 | 30324.98 | 2.11% |
| 2025-12-25 | 34.00 | 34.45 | 0.23 | 0.67% | 34.00 | 34.76 | 69687 | 24015.87 | 1.68% |
| 2025-12-24 | 33.68 | 34.22 | 0.62 | 1.85% | 33.66 | 34.38 | 81110 | 27645.65 | 1.95% |
| 2025-12-23 | 33.88 | 33.60 | -0.38 | -1.12% | 33.48 | 34.09 | 68051 | 23001.91 | 1.64% |
| 2025-12-22 | 33.65 | 33.98 | 0.40 | 1.19% | 33.65 | 34.08 | 74886 | 25395.94 | 1.80% |
| 2025-12-19 | 33.44 | 33.58 | 0.11 | 0.33% | 33.33 | 33.70 | 73109 | 24537.53 | 1.76% |
| 2025-12-18 | 33.20 | 33.47 | -0.02 | -0.06% | 32.91 | 33.55 | 83316 | 27679.08 | 2.01% |
| 2025-12-17 | 32.60 | 33.49 | 0.83 | 2.54% | 32.32 | 33.50 | 79811 | 26224.58 | 1.92% |
| 2025-12-16 | 33.14 | 32.66 | -0.51 | -1.54% | 32.45 | 33.23 | 72555 | 23729.64 | 1.75% |
| 2025-12-15 | 33.25 | 33.17 | -0.37 | -1.10% | 33.16 | 33.62 | 52148 | 17404.76 | 1.26% |
| 2025-12-12 | 33.10 | 33.54 | 0.50 | 1.51% | 32.92 | 33.74 | 81225 | 27131.12 | 1.96% |
| 2025-12-11 | 33.96 | 33.04 | -0.91 | -2.68% | 33.04 | 34.04 | 78467 | 26312.35 | 1.89% |
| 2025-12-10 | 33.68 | 33.95 | 0.07 | 0.21% | 33.55 | 34.10 | 62723 | 21195.17 | 1.51% |
| 2025-12-09 | 34.26 | 33.88 | -0.62 | -1.80% | 33.87 | 34.55 | 74213 | 25389.32 | 1.79% |
| 2025-12-08 | 34.08 | 34.50 | 0.45 | 1.32% | 34.08 | 34.58 | 90768 | 31185.31 | 2.19% |
| 2025-12-05 | 33.77 | 34.05 | 0.28 | 0.83% | 33.41 | 34.15 | 63941 | 21612.84 | 1.54% |
| 2025-12-04 | 34.14 | 33.77 | -0.38 | -1.11% | 33.55 | 34.14 | 70882 | 23918.32 | 1.71% |
| 2025-12-03 | 33.95 | 34.15 | 0.15 | 0.44% | 33.50 | 34.28 | 101995 | 34545.68 | 2.46% |
| 2025-12-02 | 34.76 | 34.00 | -0.85 | -2.44% | 33.99 | 34.76 | 101662 | 34854.32 | 2.45% |
| 2025-12-01 | 34.68 | 34.85 | 0.21 | 0.61% | 34.45 | 34.94 | 89678 | 31120.78 | 2.16% |
| 2025-11-28 | 34.41 | 34.64 | 0.23 | 0.67% | 34.32 | 34.82 | 58326 | 20191.68 | 1.40% |
| 2025-11-27 | 34.55 | 34.41 | -0.06 | -0.17% | 34.39 | 35.13 | 77683 | 27027.87 | 1.87% |
| 2025-11-26 | 34.60 | 34.47 | -0.30 | -0.86% | 34.40 | 34.95 | 68669 | 23800.70 | 1.65% |
| 2025-11-25 | 34.69 | 34.77 | 0.33 | 0.96% | 34.41 | 35.19 | 94776 | 33022.49 | 2.28% |
新洁能(605111)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。
