| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 44.39 | 43.99 | -0.33 | -0.74% | 43.80 | 45.00 | 7305 | 3249.64 | 0.61% | 0.00 |
| 2025-06-19 | 46.50 | 44.32 | -1.98 | -4.28% | 44.05 | 46.50 | 10297 | 4627.17 | 0.86% | 0.00 |
| 2025-06-18 | 46.80 | 46.30 | -0.77 | -1.64% | 45.78 | 47.80 | 9831 | 4567.18 | 0.82% | 0.00 |
| 2025-06-17 | 47.00 | 47.07 | 0.12 | 0.26% | 46.30 | 47.49 | 6902 | 3236.11 | 0.58% | 0.00 |
| 2025-06-16 | 47.88 | 46.95 | -0.60 | -1.26% | 46.62 | 48.55 | 10535 | 4989.85 | 0.88% | 0.00 |
| 2025-06-13 | 46.12 | 47.55 | 1.89 | 4.14% | 45.25 | 47.98 | 19133 | 8986.16 | 1.59% | 0.00 |
| 2025-06-12 | 45.77 | 45.66 | 0.18 | 0.40% | 45.05 | 45.99 | 6444 | 2924.75 | 0.54% | 0.00 |
| 2025-06-11 | 46.58 | 45.48 | -1.10 | -2.36% | 45.19 | 46.79 | 8776 | 4015.24 | 0.73% | 0.00 |
| 2025-06-10 | 46.70 | 46.58 | 0.90 | 1.97% | 44.99 | 46.70 | 11002 | 5035.32 | 0.92% | 0.00 |
| 2025-06-09 | 46.81 | 45.68 | 0.00 | 0.00% | 44.82 | 46.81 | 17141 | 7892.73 | 1.43% | 0.00 |
| 2025-06-06 | 45.12 | 45.68 | 0.13 | 0.29% | 44.46 | 45.79 | 11138 | 5025.43 | 0.93% | 0.00 |
| 2025-06-05 | 45.95 | 45.55 | -0.58 | -1.26% | 45.03 | 47.42 | 17036 | 7813.31 | 1.42% | 0.00 |
| 2025-06-04 | 43.17 | 46.13 | 3.51 | 8.24% | 41.61 | 46.81 | 26756 | 12161.16 | 2.23% | 2.00 |
| 2025-06-03 | 41.92 | 42.62 | 0.63 | 1.50% | 41.00 | 42.78 | 13824 | 5824.84 | 1.15% | 0.00 |
| 2025-05-30 | 40.35 | 41.99 | 1.84 | 4.58% | 40.20 | 42.88 | 18718 | 7846.67 | 1.56% | 0.00 |
| 2025-05-29 | 42.00 | 40.15 | -1.58 | -3.79% | 39.74 | 42.00 | 18377 | 7469.19 | 1.53% | 0.00 |
| 2025-05-28 | 40.47 | 41.73 | 1.71 | 4.27% | 39.65 | 41.90 | 21218 | 8758.74 | 1.77% | 0.00 |
| 2025-05-27 | 38.69 | 40.02 | 1.62 | 4.22% | 38.24 | 40.64 | 15206 | 6043.30 | 1.27% | 0.00 |
| 2025-05-26 | 37.50 | 38.40 | 1.25 | 3.36% | 37.50 | 38.80 | 13329 | 5080.85 | 1.11% | 0.00 |
| 2025-05-23 | 37.03 | 37.15 | 0.12 | 0.32% | 37.03 | 37.76 | 8376 | 3134.56 | 0.70% | 0.00 |
| 2025-05-22 | 38.53 | 37.03 | -1.72 | -4.44% | 37.03 | 38.85 | 11558 | 4349.63 | 0.96% | 0.00 |
| 2025-05-21 | 38.64 | 38.75 | 0.11 | 0.28% | 38.42 | 38.99 | 4278 | 1654.61 | 0.36% | 0.00 |
| 2025-05-20 | 38.45 | 38.64 | 0.22 | 0.57% | 38.28 | 39.15 | 6903 | 2669.94 | 0.58% | 0.00 |
| 2025-05-19 | 39.84 | 38.42 | -1.46 | -3.66% | 38.12 | 40.02 | 12953 | 5020.18 | 1.08% | 0.00 |
| 2025-05-16 | 40.27 | 39.88 | -0.80 | -1.97% | 39.88 | 40.79 | 6584 | 2661.89 | 0.55% | 10.00 |
| 2025-05-15 | 40.55 | 40.68 | 0.00 | 0.00% | 40.41 | 41.45 | 6997 | 2855.62 | 0.58% | 0.00 |
| 2025-05-14 | 40.67 | 40.68 | 0.07 | 0.17% | 40.13 | 41.14 | 6771 | 2741.53 | 0.56% | 0.00 |
| 2025-05-13 | 40.10 | 40.61 | 0.90 | 2.27% | 40.00 | 41.51 | 14543 | 5948.02 | 1.21% | 0.00 |
| 2025-05-12 | 40.78 | 39.71 | -0.66 | -1.63% | 39.35 | 40.78 | 15251 | 6085.11 | 1.27% | 0.00 |
| 2025-05-09 | 40.31 | 40.37 | 0.06 | 0.15% | 39.63 | 41.58 | 13802 | 5600.61 | 1.15% | 0.00 |
| 2025-05-08 | 40.10 | 40.31 | 0.31 | 0.78% | 39.73 | 40.38 | 9467 | 3794.84 | 0.79% | 0.00 |
| 2025-05-07 | 40.61 | 40.00 | -0.30 | -0.74% | 39.60 | 41.20 | 9520 | 3826.15 | 0.79% | 0.00 |
| 2025-05-06 | 40.18 | 40.30 | 0.10 | 0.25% | 39.83 | 40.69 | 8964 | 3604.83 | 0.75% | 0.00 |
| 2025-04-30 | 40.56 | 40.20 | -0.08 | -0.20% | 39.71 | 40.79 | 9208 | 3689.24 | 0.77% | 0.00 |
| 2025-04-29 | 41.05 | 40.28 | -0.37 | -0.91% | 40.07 | 41.78 | 9049 | 3689.30 | 0.75% | 0.00 |
| 2025-04-28 | 41.00 | 40.65 | 0.14 | 0.35% | 40.11 | 42.16 | 12775 | 5243.77 | 1.06% | 0.00 |
| 2025-04-25 | 41.24 | 40.51 | -0.37 | -0.91% | 40.35 | 41.29 | 7521 | 3053.00 | 0.63% | 0.00 |
| 2025-04-24 | 40.88 | 40.88 | -0.17 | -0.41% | 40.44 | 42.15 | 8003 | 3296.64 | 0.67% | 0.00 |
| 2025-04-23 | 41.50 | 41.05 | -0.46 | -1.11% | 40.80 | 42.21 | 11708 | 4838.59 | 0.98% | 0.00 |
| 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 |
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。
