| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 42.93 | 41.51 | -1.59 | -3.69% | 39.80 | 43.50 | 24362 | 10070.17 | 2.03% | 0.00 |
| 2025-04-21 | 42.84 | 43.10 | -0.39 | -0.90% | 42.01 | 44.47 | 15519 | 6680.31 | 1.29% | 0.00 |
| 2025-04-18 | 44.60 | 43.49 | -0.37 | -0.84% | 42.79 | 44.83 | 9124 | 3982.40 | 0.76% | 0.00 |
| 2025-04-17 | 43.69 | 43.86 | 0.16 | 0.37% | 43.30 | 44.68 | 10278 | 4541.90 | 0.86% | 0.00 |
| 2025-04-16 | 45.12 | 43.70 | -1.33 | -2.95% | 43.50 | 45.86 | 14464 | 6406.30 | 1.21% | 0.00 |
| 2025-04-15 | 45.77 | 45.03 | 0.83 | 1.88% | 43.08 | 45.95 | 20463 | 9166.17 | 1.71% | 0.00 |
| 2025-04-14 | 42.47 | 44.20 | 2.31 | 5.51% | 41.78 | 44.50 | 16201 | 7056.46 | 1.35% | 0.00 |
| 2025-04-11 | 40.56 | 41.89 | 1.12 | 2.75% | 39.96 | 42.21 | 8078 | 3344.07 | 0.67% | 0.00 |
| 2025-04-10 | 40.78 | 40.77 | 1.65 | 4.22% | 39.43 | 41.78 | 11297 | 4627.71 | 0.94% | 0.00 |
| 2025-04-09 | 38.00 | 39.12 | 1.09 | 2.87% | 35.30 | 39.31 | 15888 | 5957.02 | 1.32% | 0.00 |
| 2025-04-08 | 36.54 | 38.03 | 2.09 | 5.82% | 36.48 | 39.24 | 18562 | 7072.05 | 1.55% | 0.00 |
| 2025-04-07 | 39.30 | 35.94 | -7.91 | -18.04% | 35.16 | 41.11 | 25271 | 9543.98 | 2.11% | 0.00 |
| 2025-04-03 | 46.23 | 43.85 | -2.38 | -5.15% | 43.20 | 46.23 | 16212 | 7180.86 | 1.35% | 0.00 |
| 2025-04-02 | 43.40 | 46.23 | 0.12 | 0.26% | 43.40 | 47.72 | 13493 | 6301.35 | 1.12% | 0.00 |
| 2025-04-01 | 45.76 | 46.11 | 1.22 | 2.72% | 44.30 | 46.40 | 11101 | 5029.88 | 0.93% | 0.00 |
| 2025-03-31 | 45.61 | 44.89 | -0.77 | -1.69% | 44.70 | 46.99 | 20188 | 9231.03 | 1.68% | 0.00 |
| 2025-03-28 | 47.15 | 45.66 | -0.66 | -1.42% | 45.22 | 48.47 | 21746 | 10190.24 | 1.81% | 0.00 |
| 2025-03-27 | 45.00 | 46.32 | 2.67 | 6.12% | 44.44 | 49.18 | 32894 | 15499.09 | 2.74% | 0.00 |
| 2025-03-26 | 42.21 | 43.65 | 1.04 | 2.44% | 42.21 | 44.19 | 10696 | 4640.04 | 0.89% | 0.00 |
| 2025-03-25 | 42.00 | 42.61 | 1.15 | 2.77% | 41.14 | 43.10 | 7058 | 2977.72 | 0.59% | 0.00 |
| 2025-03-24 | 42.00 | 41.46 | -0.73 | -1.73% | 40.64 | 42.48 | 12207 | 5095.78 | 1.02% | 0.00 |
| 2025-03-21 | 43.30 | 42.19 | -1.11 | -2.56% | 41.93 | 43.43 | 7739 | 3289.70 | 0.64% | 0.00 |
| 2025-03-20 | 43.77 | 43.30 | -0.18 | -0.41% | 42.62 | 43.94 | 6225 | 2690.58 | 0.52% | 0.00 |
| 2025-03-19 | 43.95 | 43.48 | -0.53 | -1.20% | 42.23 | 44.50 | 12727 | 5473.49 | 1.06% | 0.00 |
| 2025-03-18 | 43.99 | 44.01 | 0.28 | 0.64% | 43.68 | 44.60 | 6773 | 2996.55 | 0.56% | 0.00 |
| 2025-03-17 | 44.01 | 43.73 | -0.76 | -1.71% | 43.62 | 44.98 | 9254 | 4077.69 | 0.77% | 0.00 |
| 2025-03-14 | 47.00 | 44.49 | -0.96 | -2.11% | 44.00 | 47.00 | 11808 | 5310.80 | 0.98% | 0.00 |
| 2025-03-13 | 46.50 | 45.45 | -0.47 | -1.02% | 44.77 | 48.88 | 22532 | 10507.11 | 1.88% | 0.00 |
| 2025-03-12 | 45.20 | 45.92 | 1.39 | 3.12% | 44.18 | 46.00 | 13416 | 6092.15 | 1.12% | 0.00 |
| 2025-03-11 | 44.10 | 44.53 | -0.48 | -1.07% | 43.72 | 44.98 | 9514 | 4210.40 | 0.79% | 0.00 |
| 2025-03-10 | 42.63 | 45.01 | 2.12 | 4.94% | 42.08 | 45.26 | 19666 | 8648.82 | 1.64% | 0.00 |
| 2025-03-07 | 42.53 | 42.89 | 0.36 | 0.85% | 41.85 | 43.20 | 11178 | 4764.27 | 0.93% | 0.00 |
| 2025-03-06 | 41.82 | 42.53 | 0.64 | 1.53% | 41.16 | 43.40 | 11497 | 4901.19 | 0.96% | 0.00 |
| 2025-03-05 | 42.88 | 41.89 | -0.33 | -0.78% | 41.19 | 42.88 | 9075 | 3788.10 | 0.76% | 0.00 |
| 2025-03-04 | 40.74 | 42.22 | 1.07 | 2.60% | 40.18 | 42.93 | 15206 | 6339.21 | 1.27% | 0.00 |
| 2025-03-03 | 41.99 | 41.15 | -0.31 | -0.75% | 41.00 | 42.86 | 15594 | 6528.29 | 1.30% | 3000.00 |
| 2025-02-28 | 40.50 | 41.46 | 1.47 | 3.68% | 40.00 | 43.18 | 18152 | 7577.20 | 1.51% | 0.00 |
| 2025-02-27 | 40.19 | 39.99 | -0.28 | -0.70% | 39.19 | 40.63 | 10530 | 4178.94 | 0.88% | 0.00 |
| 2025-02-26 | 40.10 | 40.27 | -0.39 | -0.96% | 39.92 | 41.54 | 13586 | 5515.38 | 1.13% | 0.00 |
| 2025-02-25 | 38.70 | 40.66 | 2.26 | 5.89% | 38.50 | 41.84 | 26956 | 10940.73 | 2.25% | 0.00 |
| 2025-02-24 | 38.36 | 38.40 | 0.03 | 0.08% | 37.85 | 38.97 | 8842 | 3397.08 | 0.74% | 0.00 |
| 2025-02-21 | 39.00 | 38.37 | -1.07 | -2.71% | 38.22 | 39.32 | 16055 | 6181.94 | 1.34% | 0.00 |
| 2025-02-20 | 38.79 | 39.44 | 0.61 | 1.57% | 38.01 | 39.75 | 12744 | 4952.03 | 1.06% | 0.00 |
| 2025-02-19 | 37.90 | 38.83 | 0.55 | 1.44% | 37.67 | 38.92 | 11782 | 4510.46 | 0.98% | 0.00 |
| 2025-02-18 | 38.35 | 38.28 | -0.22 | -0.57% | 37.62 | 39.67 | 19628 | 7582.99 | 1.64% | 0.00 |
| 2025-02-17 | 40.80 | 38.50 | -3.05 | -7.34% | 37.85 | 40.80 | 30465 | 11748.02 | 2.54% | 0.00 |
| 2025-02-14 | 36.52 | 41.55 | 5.85 | 16.39% | 36.20 | 41.99 | 43370 | 17136.04 | 3.61% | 0.00 |
| 2025-02-13 | 36.18 | 35.70 | -0.80 | -2.19% | 35.10 | 36.46 | 12342 | 4388.07 | 1.03% | 0.00 |
| 2025-02-12 | 36.15 | 36.50 | -0.03 | -0.08% | 36.13 | 36.81 | 6944 | 2531.76 | 0.58% | 0.00 |
| 2025-02-11 | 37.00 | 36.53 | -0.53 | -1.43% | 36.30 | 37.14 | 8315 | 3051.20 | 0.69% | 0.00 |
| 2025-02-10 | 36.60 | 37.06 | 0.16 | 0.43% | 36.40 | 37.25 | 7443 | 2746.21 | 0.62% | 0.00 |
| 2025-02-07 | 37.30 | 36.90 | -0.40 | -1.07% | 36.50 | 37.33 | 11372 | 4202.91 | 0.95% | 0.00 |
| 2025-02-06 | 36.86 | 37.30 | 0.48 | 1.30% | 36.81 | 38.07 | 14621 | 5458.16 | 1.22% | 0.00 |
| 2025-02-05 | 35.33 | 36.82 | 1.77 | 5.05% | 35.12 | 37.47 | 16933 | 6193.85 | 1.41% | 4.00 |
| 2025-01-27 | 36.11 | 35.05 | -0.95 | -2.64% | 34.99 | 36.24 | 8911 | 3162.79 | 0.74% | 0.00 |
| 2025-01-24 | 36.00 | 36.00 | 0.16 | 0.45% | 35.32 | 36.60 | 8568 | 3082.94 | 0.71% | 0.00 |
| 2025-01-23 | 36.69 | 35.84 | -0.34 | -0.94% | 35.83 | 37.00 | 11235 | 4084.10 | 0.94% | 0.00 |
| 2025-01-22 | 37.61 | 36.18 | -1.52 | -4.03% | 35.97 | 37.65 | 15167 | 5523.74 | 1.26% | 0.00 |
| 2025-01-21 | 36.32 | 37.70 | 1.70 | 4.72% | 35.31 | 37.99 | 17901 | 6564.53 | 1.49% | 0.00 |
| 2025-01-20 | 34.69 | 36.00 | 1.97 | 5.79% | 34.22 | 36.56 | 18551 | 6574.33 | 1.55% | 0.00 |
| 2025-01-17 | 34.12 | 34.03 | 0.62 | 1.86% | 33.62 | 34.78 | 18891 | 6467.33 | 1.57% | 0.00 |
| 2025-01-16 | 34.38 | 33.41 | 0.74 | 2.27% | 32.93 | 34.78 | 24600 | 8272.01 | 2.05% | 0.00 |
| 2025-01-15 | 33.86 | 32.67 | -1.14 | -3.37% | 32.45 | 33.95 | 12528 | 4128.11 | 1.04% | 0.00 |
| 2025-01-14 | 31.99 | 33.81 | 1.93 | 6.05% | 31.51 | 33.83 | 20592 | 6830.25 | 1.72% | 0.00 |
| 2025-01-13 | 30.51 | 31.88 | 0.92 | 2.97% | 30.30 | 32.79 | 17192 | 5491.20 | 1.43% | 0.00 |
| 2025-01-10 | 31.01 | 30.96 | 0.13 | 0.42% | 30.81 | 32.67 | 17914 | 5667.26 | 1.49% | 0.00 |
| 2025-01-09 | 30.49 | 30.83 | 0.62 | 2.05% | 30.02 | 31.36 | 10461 | 3239.91 | 0.87% | 0.00 |
| 2025-01-08 | 30.87 | 30.21 | -0.54 | -1.76% | 29.12 | 30.89 | 10408 | 3125.63 | 0.87% | 0.00 |
| 2025-01-07 | 30.61 | 30.75 | 0.33 | 1.08% | 29.83 | 30.81 | 9208 | 2795.41 | 0.77% | 0.00 |
| 2025-01-06 | 31.04 | 30.42 | -0.03 | -0.10% | 29.53 | 31.04 | 12098 | 3663.48 | 1.01% | 0.00 |
| 2025-01-03 | 32.80 | 30.45 | -2.24 | -6.85% | 30.36 | 32.99 | 19184 | 6000.98 | 1.60% | 0.00 |
| 2025-01-02 | 33.65 | 32.69 | -0.90 | -2.68% | 32.27 | 34.10 | 16530 | 5467.64 | 1.38% | 0.00 |
| 2024-12-31 | 33.20 | 33.59 | 0.32 | 0.96% | 32.81 | 33.78 | 12489 | 4157.75 | 1.04% | 2.00 |
| 2024-12-30 | 34.06 | 33.27 | -0.75 | -2.20% | 32.88 | 34.06 | 12008 | 3999.01 | 1.00% | 0.00 |
| 2024-12-27 | 33.09 | 34.02 | 0.37 | 1.10% | 33.09 | 34.80 | 13226 | 4530.18 | 1.10% | 0.00 |
| 2024-12-26 | 33.30 | 33.65 | 0.30 | 0.90% | 33.30 | 34.13 | 11067 | 3730.37 | 0.92% | 0.00 |
| 2024-12-25 | 34.92 | 33.35 | -1.64 | -4.69% | 33.21 | 35.28 | 10827 | 3666.02 | 0.90% | 0.00 |
| 2024-12-24 | 34.40 | 34.99 | 0.79 | 2.31% | 33.89 | 35.26 | 16546 | 5729.89 | 1.38% | 0.00 |
| 2024-12-23 | 34.51 | 34.20 | -0.30 | -0.87% | 33.85 | 36.90 | 26077 | 9140.31 | 2.17% | 2.00 |
| 2024-12-20 | 35.35 | 34.50 | -0.83 | -2.35% | 34.16 | 35.71 | 20098 | 7014.99 | 1.67% | 0.00 |
卓越新能(688196)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。
