| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 54.21 | 57.57 | 3.57 | 6.61% | 54.01 | 58.17 | 21137 | 12048.16 | 1.76% | 0.00 |
| 2025-12-12 | 53.00 | 54.00 | 0.65 | 1.22% | 53.00 | 54.66 | 8444 | 4566.20 | 0.70% | 0.00 |
| 2025-12-11 | 53.26 | 53.35 | 1.00 | 1.91% | 52.22 | 54.43 | 14693 | 7842.27 | 1.22% | 0.00 |
| 2025-12-10 | 53.00 | 52.35 | -0.99 | -1.86% | 52.05 | 53.47 | 7515 | 3954.05 | 0.63% | 0.00 |
| 2025-12-09 | 53.47 | 53.34 | -0.13 | -0.24% | 53.10 | 53.98 | 6330 | 3388.93 | 0.53% | 0.00 |
| 2025-12-08 | 53.60 | 53.47 | -0.14 | -0.26% | 53.17 | 54.04 | 9676 | 5178.22 | 0.81% | 0.00 |
| 2025-12-05 | 56.95 | 53.61 | -2.20 | -3.94% | 53.53 | 56.95 | 11955 | 6471.19 | 1.00% | 0.00 |
| 2025-12-04 | 57.03 | 55.81 | -1.47 | -2.57% | 55.45 | 57.26 | 6386 | 3582.13 | 0.53% | 0.00 |
| 2025-12-03 | 54.89 | 57.28 | 1.87 | 3.37% | 54.30 | 57.90 | 12335 | 6963.65 | 1.03% | 0.00 |
| 2025-12-02 | 54.93 | 55.41 | 0.46 | 0.84% | 53.83 | 55.78 | 7486 | 4120.23 | 0.62% | 0.00 |
| 2025-12-01 | 56.00 | 54.95 | -1.05 | -1.88% | 54.03 | 56.00 | 12189 | 6685.57 | 1.02% | 0.00 |
| 2025-11-28 | 51.99 | 56.00 | 3.49 | 6.65% | 51.99 | 56.50 | 17634 | 9594.57 | 1.47% | 2.00 |
| 2025-11-27 | 52.50 | 52.51 | -0.77 | -1.45% | 52.41 | 54.00 | 8608 | 4565.68 | 0.72% | 0.00 |
| 2025-11-26 | 52.19 | 53.28 | 0.93 | 1.78% | 52.00 | 53.51 | 11094 | 5838.48 | 0.92% | 0.00 |
| 2025-11-25 | 54.08 | 52.35 | -0.15 | -0.29% | 52.02 | 54.08 | 8987 | 4740.50 | 0.75% | 0.00 |
| 2025-11-24 | 51.65 | 52.50 | 0.88 | 1.70% | 51.02 | 52.70 | 14178 | 7368.79 | 1.18% | 0.00 |
| 2025-11-21 | 53.93 | 51.62 | -2.98 | -5.46% | 51.31 | 54.83 | 18566 | 9840.31 | 1.55% | 0.00 |
| 2025-11-20 | 57.04 | 54.60 | -1.30 | -2.33% | 54.06 | 57.72 | 15453 | 8630.43 | 1.29% | 0.00 |
| 2025-11-19 | 57.33 | 55.90 | -1.15 | -2.02% | 55.29 | 57.67 | 11980 | 6705.95 | 1.00% | 0.00 |
| 2025-11-18 | 57.00 | 57.05 | -1.01 | -1.74% | 56.50 | 58.89 | 15922 | 9106.91 | 1.33% | 0.00 |
| 2025-11-17 | 61.89 | 58.06 | -3.65 | -5.91% | 57.58 | 62.20 | 27845 | 16419.76 | 2.32% | 0.00 |
| 2025-11-14 | 62.00 | 61.71 | -2.58 | -4.01% | 60.60 | 62.60 | 25557 | 15795.11 | 2.13% | 2.00 |
| 2025-11-13 | 62.61 | 64.29 | 0.09 | 0.14% | 61.20 | 66.18 | 38978 | 24710.15 | 3.25% | 23.00 |
| 2025-11-12 | 61.05 | 64.20 | 3.40 | 5.59% | 58.74 | 68.88 | 50899 | 32639.90 | 4.24% | 2.00 |
| 2025-11-11 | 61.38 | 60.80 | -1.18 | -1.90% | 60.00 | 62.54 | 26962 | 16465.07 | 2.25% | 0.00 |
| 2025-11-10 | 62.81 | 61.98 | -1.06 | -1.68% | 60.93 | 64.47 | 53095 | 33148.28 | 4.42% | 0.00 |
| 2025-11-07 | 53.05 | 63.04 | 10.51 | 20.01% | 52.30 | 63.04 | 56070 | 33637.37 | 4.67% | 0.00 |
| 2025-11-06 | 50.36 | 52.53 | 2.15 | 4.27% | 50.14 | 53.49 | 30382 | 15935.80 | 2.53% | 0.00 |
| 2025-11-05 | 49.31 | 50.38 | 0.58 | 1.16% | 49.16 | 50.99 | 16290 | 8188.50 | 1.36% | 0.00 |
| 2025-11-04 | 50.33 | 49.80 | -0.78 | -1.54% | 48.85 | 50.59 | 14397 | 7132.83 | 1.20% | 0.00 |
| 2025-11-03 | 50.00 | 50.58 | 0.70 | 1.40% | 49.28 | 50.84 | 27961 | 14040.66 | 2.33% | 0.00 |
| 2025-10-31 | 45.00 | 49.88 | 5.23 | 11.71% | 45.00 | 50.48 | 42479 | 20729.77 | 3.54% | 0.00 |
| 2025-10-30 | 44.32 | 44.65 | 0.11 | 0.25% | 44.24 | 45.28 | 6710 | 3009.49 | 0.56% | 0.00 |
| 2025-10-29 | 45.00 | 44.54 | -0.46 | -1.02% | 43.80 | 46.00 | 11624 | 5164.29 | 0.97% | 0.00 |
| 2025-10-28 | 44.40 | 45.00 | 0.37 | 0.83% | 44.18 | 45.14 | 9418 | 4200.10 | 0.78% | 0.00 |
| 2025-10-27 | 45.04 | 44.63 | -0.29 | -0.65% | 44.33 | 45.60 | 7155 | 3207.04 | 0.60% | 0.00 |
| 2025-10-24 | 45.32 | 44.92 | -0.18 | -0.40% | 44.54 | 46.00 | 8407 | 3788.11 | 0.70% | 0.00 |
| 2025-10-23 | 45.25 | 45.10 | -0.61 | -1.33% | 44.63 | 45.88 | 5556 | 2500.63 | 0.46% | 0.00 |
| 2025-10-22 | 46.47 | 45.71 | -0.89 | -1.91% | 45.50 | 46.91 | 8676 | 3986.64 | 0.72% | 0.00 |
| 2025-10-21 | 46.00 | 46.60 | -0.05 | -0.11% | 46.00 | 49.77 | 16164 | 7719.70 | 1.35% | 0.00 |
| 2025-10-20 | 43.09 | 46.65 | 3.85 | 9.00% | 42.85 | 46.85 | 24572 | 11251.73 | 2.05% | 2.00 |
| 2025-10-17 | 43.90 | 42.80 | -1.12 | -2.55% | 42.79 | 44.09 | 10950 | 4746.82 | 0.91% | 0.00 |
| 2025-10-16 | 46.00 | 43.92 | -1.68 | -3.68% | 43.80 | 46.00 | 10768 | 4811.29 | 0.90% | 0.00 |
| 2025-10-15 | 45.37 | 45.60 | 0.23 | 0.51% | 44.85 | 45.88 | 8664 | 3931.05 | 0.72% | 0.00 |
| 2025-10-14 | 47.30 | 45.37 | -1.87 | -3.96% | 45.13 | 47.98 | 22576 | 10499.85 | 1.88% | 0.00 |
| 2025-10-13 | 48.00 | 47.24 | -1.86 | -3.79% | 46.50 | 49.27 | 15866 | 7555.95 | 1.32% | 0.00 |
| 2025-10-10 | 50.20 | 49.10 | -1.55 | -3.06% | 48.90 | 50.76 | 20191 | 10018.75 | 1.68% | 0.00 |
| 2025-10-09 | 52.91 | 50.65 | -2.45 | -4.61% | 50.26 | 52.91 | 18759 | 9576.95 | 1.56% | 0.00 |
| 2025-09-30 | 52.91 | 53.10 | 0.28 | 0.53% | 51.80 | 53.75 | 9329 | 4905.77 | 0.78% | 0.00 |
| 2025-09-29 | 49.94 | 52.82 | 2.83 | 5.66% | 48.45 | 53.77 | 18853 | 9772.65 | 1.57% | 0.00 |
| 2025-09-26 | 49.94 | 49.99 | -0.07 | -0.14% | 49.15 | 50.30 | 4186 | 2084.55 | 0.35% | 0.00 |
| 2025-09-25 | 50.26 | 50.06 | -0.27 | -0.54% | 49.94 | 51.25 | 9323 | 4730.93 | 0.78% | 0.00 |
| 2025-09-24 | 49.20 | 50.33 | 0.75 | 1.51% | 48.97 | 50.53 | 8125 | 4052.27 | 0.68% | 0.00 |
| 2025-09-23 | 48.52 | 49.58 | 1.14 | 2.35% | 47.52 | 50.30 | 10899 | 5310.36 | 0.91% | 0.00 |
| 2025-09-22 | 50.38 | 48.44 | -1.94 | -3.85% | 48.19 | 50.68 | 8433 | 4143.79 | 0.70% | 0.00 |
| 2025-09-19 | 47.09 | 50.38 | 3.05 | 6.44% | 47.09 | 50.47 | 18250 | 8965.36 | 1.52% | 0.00 |
| 2025-09-18 | 48.23 | 47.33 | -0.97 | -2.01% | 46.95 | 48.50 | 10097 | 4820.25 | 0.84% | 0.00 |
| 2025-09-17 | 48.76 | 48.30 | -0.46 | -0.94% | 48.15 | 49.00 | 6925 | 3352.49 | 0.58% | 0.00 |
| 2025-09-16 | 49.34 | 48.76 | -0.27 | -0.55% | 48.57 | 49.54 | 6377 | 3117.74 | 0.53% | 0.00 |
| 2025-09-15 | 49.80 | 49.03 | -0.78 | -1.57% | 48.70 | 49.97 | 11682 | 5722.65 | 0.97% | 0.00 |
| 2025-09-12 | 50.84 | 49.81 | -0.99 | -1.95% | 49.76 | 51.00 | 8825 | 4425.41 | 0.74% | 0.00 |
| 2025-09-11 | 50.51 | 50.80 | 0.17 | 0.34% | 50.01 | 51.68 | 9836 | 4968.78 | 0.82% | 0.00 |
| 2025-09-10 | 52.70 | 50.63 | -2.16 | -4.09% | 49.95 | 53.32 | 16712 | 8526.12 | 1.39% | 0.00 |
| 2025-09-09 | 52.29 | 52.79 | 0.88 | 1.70% | 50.90 | 53.94 | 27765 | 14634.51 | 2.31% | 0.00 |
| 2025-09-08 | 50.30 | 51.91 | 1.65 | 3.28% | 49.27 | 52.40 | 19258 | 9782.58 | 1.60% | 0.00 |
| 2025-09-05 | 50.00 | 50.26 | -0.06 | -0.12% | 49.21 | 50.46 | 14491 | 7195.13 | 1.21% | 0.00 |
| 2025-09-04 | 47.79 | 50.32 | 2.32 | 4.83% | 47.79 | 51.77 | 23736 | 11922.18 | 1.98% | 0.00 |
| 2025-09-03 | 49.11 | 48.00 | -1.29 | -2.62% | 46.90 | 49.90 | 16686 | 8028.26 | 1.39% | 0.00 |
| 2025-09-02 | 47.00 | 49.29 | 2.79 | 6.00% | 46.56 | 50.37 | 30560 | 15006.77 | 2.55% | 0.00 |
| 2025-09-01 | 47.20 | 46.50 | -1.06 | -2.23% | 46.06 | 48.33 | 21866 | 10238.48 | 1.82% | 0.00 |
| 2025-08-29 | 49.34 | 47.56 | -1.39 | -2.84% | 47.20 | 49.52 | 17039 | 8158.73 | 1.42% | 0.00 |
| 2025-08-28 | 52.37 | 48.95 | -2.76 | -5.34% | 47.35 | 52.50 | 23104 | 11384.67 | 1.93% | 0.00 |
| 2025-08-27 | 51.30 | 51.71 | -0.09 | -0.17% | 51.30 | 53.65 | 19126 | 10089.61 | 1.59% | 0.00 |
| 2025-08-26 | 49.28 | 51.80 | 3.11 | 6.39% | 49.19 | 54.31 | 21245 | 11032.47 | 1.77% | 0.00 |
| 2025-08-25 | 47.70 | 48.69 | 0.91 | 1.90% | 47.37 | 48.88 | 16101 | 7798.00 | 1.34% | 0.00 |
| 2025-08-22 | 48.01 | 47.78 | 0.42 | 0.89% | 47.11 | 48.01 | 7908 | 3765.32 | 0.66% | 0.00 |
| 2025-08-21 | 47.01 | 47.36 | 0.34 | 0.72% | 46.70 | 47.80 | 8307 | 3928.64 | 0.69% | 0.00 |
| 2025-08-20 | 45.73 | 47.02 | 1.34 | 2.93% | 45.10 | 47.74 | 13298 | 6208.13 | 1.11% | 0.00 |
| 2025-08-19 | 45.81 | 45.68 | 0.02 | 0.04% | 45.20 | 46.36 | 9109 | 4176.63 | 0.76% | 0.00 |
| 2025-08-18 | 45.00 | 45.66 | 0.64 | 1.42% | 44.83 | 45.92 | 7380 | 3358.16 | 0.62% | 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。
