| 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 | 75.74 | 79.08 | 2.18 | 2.83% | 75.21 | 80.47 | 20417 | 16055.26 | 1.70% | 0.00 |
| 2026-03-25 | 74.50 | 76.90 | 1.81 | 2.41% | 72.90 | 78.22 | 28273 | 21314.17 | 2.36% | 0.00 |
| 2026-03-24 | 71.28 | 75.09 | 5.34 | 7.66% | 68.23 | 75.75 | 31728 | 22820.61 | 2.64% | 0.00 |
| 2026-03-23 | 71.71 | 69.75 | -1.95 | -2.72% | 69.50 | 73.00 | 21495 | 15278.21 | 1.79% | 0.00 |
| 2026-03-20 | 74.55 | 71.70 | -2.57 | -3.46% | 71.17 | 77.10 | 21801 | 16122.69 | 1.82% | 0.00 |
| 2026-03-19 | 79.88 | 74.27 | -3.26 | -4.20% | 73.66 | 80.99 | 19040 | 14381.20 | 1.59% | 0.00 |
| 2026-03-18 | 79.31 | 77.53 | -1.13 | -1.44% | 76.54 | 80.98 | 14726 | 11497.58 | 1.23% | 0.00 |
| 2026-03-17 | 80.00 | 78.66 | -1.80 | -2.24% | 76.66 | 81.05 | 21542 | 16898.60 | 1.80% | 0.00 |
| 2026-03-16 | 80.08 | 80.46 | 1.07 | 1.35% | 80.08 | 86.28 | 36459 | 30231.73 | 3.04% | 0.00 |
| 2026-03-13 | 77.85 | 79.39 | 1.97 | 2.54% | 77.21 | 85.66 | 34239 | 27877.42 | 2.85% | 0.00 |
| 2026-03-12 | 80.50 | 77.42 | -2.36 | -2.96% | 75.50 | 80.60 | 29669 | 23001.00 | 2.47% | 0.00 |
| 2026-03-11 | 82.41 | 79.78 | -2.64 | -3.20% | 76.50 | 82.41 | 35081 | 27591.62 | 2.92% | 0.00 |
| 2026-03-10 | 79.50 | 82.42 | -1.13 | -1.35% | 79.50 | 85.75 | 27628 | 22936.22 | 2.30% | 0.00 |
| 2026-03-09 | 91.99 | 83.55 | -4.03 | -4.60% | 83.17 | 93.29 | 42994 | 38581.65 | 3.58% | 0.00 |
| 2026-03-06 | 90.01 | 87.58 | -3.33 | -3.66% | 85.88 | 90.01 | 25876 | 22656.52 | 2.16% | 0.00 |
| 2026-03-05 | 84.00 | 90.91 | 6.91 | 8.23% | 82.99 | 95.00 | 35942 | 31611.09 | 3.00% | 0.00 |
| 2026-03-04 | 84.00 | 84.00 | -1.30 | -1.52% | 80.87 | 85.85 | 23556 | 19431.27 | 1.96% | 0.00 |
| 2026-03-03 | 81.95 | 85.30 | 3.29 | 4.01% | 79.60 | 90.00 | 31900 | 27119.29 | 2.66% | 0.00 |
| 2026-03-02 | 83.10 | 82.01 | -0.62 | -0.75% | 80.95 | 86.67 | 18948 | 15795.70 | 1.58% | 0.00 |
| 2026-02-27 | 83.00 | 82.63 | 0.08 | 0.10% | 80.18 | 83.09 | 11333 | 9275.16 | 0.94% | 0.00 |
| 2026-02-26 | 79.87 | 82.55 | 2.65 | 3.32% | 78.87 | 83.20 | 14675 | 11887.22 | 1.22% | 0.00 |
| 2026-02-25 | 82.82 | 79.90 | -1.66 | -2.04% | 78.50 | 84.41 | 18625 | 15037.77 | 1.55% | 0.00 |
| 2026-02-24 | 75.95 | 81.56 | 7.82 | 10.60% | 73.74 | 83.20 | 27809 | 22092.21 | 2.32% | 0.00 |
| 2026-02-13 | 75.70 | 73.74 | -0.95 | -1.27% | 73.50 | 75.70 | 8280 | 6174.03 | 0.69% | 0.00 |
| 2026-02-12 | 75.96 | 74.69 | -0.90 | -1.19% | 74.32 | 77.50 | 9528 | 7211.85 | 0.79% | 0.00 |
| 2026-02-11 | 76.12 | 75.59 | -0.69 | -0.90% | 75.35 | 77.50 | 9508 | 7255.54 | 0.79% | 0.00 |
| 2026-02-10 | 78.65 | 76.28 | -1.21 | -1.56% | 76.01 | 78.87 | 13708 | 10594.48 | 1.14% | 0.00 |
| 2026-02-09 | 80.00 | 77.49 | -0.28 | -0.36% | 76.69 | 80.00 | 8136 | 6319.17 | 0.68% | 0.00 |
| 2026-02-06 | 75.27 | 77.77 | 1.13 | 1.47% | 75.27 | 78.66 | 12444 | 9665.21 | 1.04% | 0.00 |
| 2026-02-05 | 78.24 | 76.64 | -1.34 | -1.72% | 76.07 | 79.64 | 10302 | 8003.27 | 0.86% | 0.00 |
| 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 |
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。
