| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 78.49 | 77.98 | -0.01 | -0.01% | 73.80 | 78.78 | 19965 | 15263.45 | 1.66% | 0.00 |
| 2026-02-03 | 76.22 | 77.99 | 2.52 | 3.34% | 75.87 | 78.87 | 12694 | 9843.55 | 1.06% | 0.00 |
| 2026-02-02 | 77.84 | 75.47 | -2.83 | -3.61% | 75.00 | 81.07 | 23502 | 18353.42 | 1.96% | 0.00 |
| 2026-01-30 | 83.83 | 78.30 | -4.26 | -5.16% | 75.01 | 83.85 | 31806 | 24834.93 | 2.65% | 0.00 |
| 2026-01-29 | 83.15 | 82.56 | -1.42 | -1.69% | 82.56 | 86.26 | 13315 | 11182.56 | 1.11% | 0.00 |
| 2026-01-28 | 85.82 | 83.98 | -3.32 | -3.80% | 82.02 | 87.67 | 16384 | 13677.38 | 1.37% | 0.00 |
| 2026-01-27 | 83.90 | 87.30 | 3.05 | 3.62% | 82.62 | 88.48 | 13401 | 11396.97 | 1.12% | 0.00 |
| 2026-01-26 | 82.25 | 84.25 | 2.30 | 2.81% | 82.10 | 86.98 | 17394 | 14801.75 | 1.45% | 0.00 |
| 2026-01-23 | 83.00 | 81.95 | -2.06 | -2.45% | 79.41 | 84.50 | 17113 | 13907.82 | 1.43% | 0.00 |
| 2026-01-22 | 77.10 | 84.01 | 6.92 | 8.98% | 76.58 | 85.00 | 23925 | 19445.89 | 1.99% | 0.00 |
| 2026-01-21 | 77.80 | 77.09 | -0.40 | -0.52% | 76.27 | 78.50 | 8731 | 6742.72 | 0.73% | 0.00 |
| 2026-01-20 | 76.48 | 77.49 | 0.99 | 1.29% | 73.72 | 77.49 | 15971 | 12110.70 | 1.33% | 0.00 |
| 2026-01-19 | 75.58 | 76.50 | 0.92 | 1.22% | 74.12 | 77.75 | 19248 | 14664.84 | 1.60% | 0.00 |
| 2026-01-16 | 75.75 | 75.58 | 1.79 | 2.43% | 74.20 | 77.75 | 19472 | 14723.48 | 1.62% | 0.00 |
| 2026-01-15 | 72.82 | 73.79 | 0.88 | 1.21% | 72.70 | 76.92 | 31435 | 23436.48 | 2.62% | 0.00 |
| 2026-01-14 | 72.94 | 72.91 | 0.10 | 0.14% | 72.01 | 81.00 | 40961 | 31007.35 | 3.41% | 0.00 |
| 2026-01-13 | 68.99 | 72.81 | 2.56 | 3.64% | 67.36 | 75.17 | 35450 | 25596.69 | 2.95% | 0.00 |
| 2026-01-12 | 73.50 | 70.25 | -2.60 | -3.57% | 70.00 | 74.74 | 30209 | 21677.32 | 2.52% | 0.00 |
| 2026-01-09 | 66.98 | 72.85 | 9.73 | 15.42% | 66.98 | 75.74 | 57474 | 42166.79 | 4.79% | 0.00 |
| 2026-01-08 | 60.13 | 63.12 | 3.57 | 5.99% | 59.10 | 63.33 | 18869 | 11705.09 | 1.57% | 0.00 |
| 2026-01-07 | 60.64 | 59.55 | -0.24 | -0.40% | 59.18 | 60.64 | 10596 | 6332.96 | 0.88% | 0.00 |
| 2026-01-06 | 59.50 | 59.79 | 0.74 | 1.25% | 59.33 | 61.02 | 13357 | 8008.66 | 1.11% | 0.00 |
| 2026-01-05 | 59.38 | 59.05 | 0.15 | 0.25% | 58.08 | 59.97 | 11870 | 7017.49 | 0.99% | 0.00 |
| 2025-12-31 | 55.50 | 58.90 | 4.01 | 7.31% | 55.50 | 59.58 | 21187 | 12332.13 | 1.77% | 0.00 |
| 2025-12-30 | 55.30 | 54.89 | -0.71 | -1.28% | 54.88 | 56.30 | 8017 | 4455.56 | 0.67% | 0.00 |
| 2025-12-29 | 55.85 | 55.60 | -0.16 | -0.29% | 55.20 | 57.16 | 10595 | 5960.97 | 0.88% | 0.00 |
| 2025-12-26 | 57.33 | 55.76 | -1.27 | -2.23% | 55.30 | 57.33 | 11699 | 6519.82 | 0.97% | 4.00 |
| 2025-12-25 | 55.44 | 57.03 | 1.58 | 2.85% | 54.58 | 57.33 | 10917 | 6169.19 | 0.91% | 0.00 |
| 2025-12-24 | 55.10 | 55.45 | 0.63 | 1.15% | 54.65 | 55.66 | 5096 | 2812.15 | 0.42% | 0.00 |
| 2025-12-23 | 56.11 | 54.82 | -1.30 | -2.32% | 54.52 | 56.29 | 12624 | 6942.64 | 1.05% | 0.00 |
| 2025-12-22 | 57.16 | 56.12 | -0.79 | -1.39% | 55.60 | 57.16 | 10748 | 6040.40 | 0.90% | 0.00 |
| 2025-12-19 | 59.98 | 56.91 | -2.01 | -3.41% | 56.81 | 59.99 | 9820 | 5645.11 | 0.82% | 0.00 |
| 2025-12-18 | 57.49 | 58.92 | 0.84 | 1.45% | 57.49 | 59.28 | 11250 | 6578.86 | 0.94% | 0.00 |
| 2025-12-17 | 57.16 | 58.08 | 0.82 | 1.43% | 55.61 | 58.20 | 12330 | 7009.67 | 1.03% | 0.00 |
| 2025-12-16 | 57.57 | 57.26 | -0.31 | -0.54% | 56.38 | 60.19 | 25164 | 14670.66 | 2.10% | 0.00 |
| 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 |
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。
