| 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 | 77.75 | 78.60 | 0.61 | 0.78% | 76.25 | 78.70 | 35590 | 27540.81 | 4.21% | 0.00 |
| 2026-02-03 | 73.92 | 77.99 | 4.89 | 6.69% | 73.00 | 78.47 | 62062 | 47712.30 | 7.34% | 0.00 |
| 2026-02-02 | 75.49 | 73.10 | -3.86 | -5.02% | 73.00 | 77.35 | 42033 | 31619.79 | 4.97% | 0.00 |
| 2026-01-30 | 75.02 | 76.96 | 1.62 | 2.15% | 72.10 | 77.88 | 55201 | 41593.30 | 6.53% | 0.00 |
| 2026-01-29 | 73.30 | 75.34 | 2.12 | 2.90% | 71.46 | 78.18 | 75082 | 57370.00 | 8.88% | 0.00 |
| 2026-01-28 | 73.00 | 73.22 | 0.17 | 0.23% | 71.78 | 74.30 | 27845 | 20330.42 | 3.29% | 0.00 |
| 2026-01-27 | 73.68 | 73.05 | -1.18 | -1.59% | 69.50 | 74.22 | 49727 | 35533.15 | 5.88% | 0.00 |
| 2026-01-26 | 77.59 | 74.23 | -2.23 | -2.92% | 73.66 | 77.59 | 41910 | 31285.21 | 4.95% | 0.00 |
| 2026-01-23 | 73.09 | 76.46 | 3.43 | 4.70% | 72.46 | 76.96 | 66171 | 49833.82 | 7.82% | 2.00 |
| 2026-01-22 | 72.50 | 73.03 | 0.54 | 0.74% | 70.05 | 73.09 | 45839 | 32749.84 | 5.42% | 0.00 |
| 2026-01-21 | 71.12 | 72.49 | 0.83 | 1.16% | 70.00 | 73.40 | 46922 | 33908.28 | 5.55% | 0.00 |
| 2026-01-20 | 75.00 | 71.66 | -0.98 | -1.35% | 71.13 | 77.55 | 54557 | 39901.70 | 6.45% | 0.00 |
| 2026-01-19 | 72.43 | 72.64 | 0.22 | 0.30% | 71.88 | 75.03 | 40219 | 29704.60 | 4.75% | 0.00 |
| 2026-01-16 | 72.41 | 72.42 | 0.18 | 0.25% | 71.00 | 73.09 | 40809 | 29384.55 | 4.82% | 0.00 |
| 2026-01-15 | 72.01 | 72.24 | -0.40 | -0.55% | 71.77 | 74.51 | 38697 | 28229.39 | 4.57% | 0.00 |
| 2026-01-14 | 72.43 | 72.64 | -0.39 | -0.53% | 71.69 | 75.50 | 60639 | 44521.68 | 7.17% | 0.00 |
| 2026-01-13 | 74.00 | 73.03 | -0.85 | -1.15% | 72.51 | 75.88 | 51033 | 37750.15 | 6.03% | 0.00 |
| 2026-01-12 | 74.73 | 73.88 | -0.85 | -1.14% | 73.50 | 76.60 | 49999 | 37226.44 | 5.91% | 0.00 |
| 2026-01-09 | 74.00 | 74.73 | 0.40 | 0.54% | 73.01 | 75.75 | 46708 | 34695.73 | 5.52% | 5.26 |
| 2026-01-08 | 74.70 | 74.33 | -0.63 | -0.84% | 73.60 | 78.22 | 58567 | 44496.27 | 6.92% | 0.00 |
| 2026-01-07 | 77.30 | 74.96 | -2.53 | -3.26% | 74.21 | 79.00 | 73318 | 55851.76 | 8.67% | 2.00 |
| 2026-01-06 | 76.77 | 77.49 | 1.30 | 1.71% | 73.68 | 81.00 | 99278 | 75928.62 | 11.74% | 2.00 |
| 2026-01-05 | 74.36 | 76.19 | 0.79 | 1.05% | 73.43 | 76.94 | 55167 | 41614.26 | 6.52% | 0.00 |
| 2025-12-31 | 77.00 | 75.40 | -2.36 | -3.03% | 75.18 | 77.74 | 37928 | 28860.62 | 4.48% | 2.00 |
| 2025-12-30 | 76.00 | 77.76 | 0.36 | 0.47% | 75.18 | 80.00 | 59904 | 46555.01 | 7.08% | 0.00 |
| 2025-12-29 | 80.50 | 77.40 | -4.60 | -5.61% | 76.48 | 80.99 | 85078 | 66740.25 | 10.06% | 0.00 |
| 2025-12-26 | 84.00 | 82.00 | 5.76 | 7.56% | 79.25 | 86.66 | 116584 | 96033.91 | 13.78% | 2.00 |
| 2025-12-25 | 75.47 | 76.24 | -1.11 | -1.44% | 74.08 | 76.33 | 58873 | 44310.38 | 6.96% | 0.00 |
| 2025-12-24 | 75.98 | 77.35 | 1.60 | 2.11% | 75.74 | 78.30 | 73632 | 56920.73 | 8.70% | 0.00 |
| 2025-12-23 | 71.86 | 75.75 | 4.29 | 6.00% | 71.03 | 78.56 | 84986 | 63357.20 | 10.05% | 0.00 |
| 2025-12-22 | 71.50 | 71.46 | 0.06 | 0.08% | 71.05 | 72.75 | 30551 | 21939.77 | 3.61% | 0.00 |
| 2025-12-19 | 72.35 | 71.40 | -0.50 | -0.70% | 70.31 | 72.35 | 38232 | 27273.26 | 4.52% | 0.00 |
| 2025-12-18 | 74.05 | 71.90 | -3.44 | -4.57% | 71.79 | 75.11 | 43525 | 31861.15 | 5.15% | 0.00 |
| 2025-12-17 | 73.07 | 75.34 | 3.18 | 4.41% | 72.22 | 75.45 | 53431 | 39608.48 | 6.32% | 0.00 |
| 2025-12-16 | 75.12 | 72.16 | -2.71 | -3.62% | 71.01 | 75.49 | 42494 | 30766.24 | 5.02% | 0.00 |
| 2025-12-15 | 76.00 | 74.87 | -0.46 | -0.61% | 74.11 | 78.59 | 46298 | 35178.64 | 5.47% | 0.00 |
| 2025-12-12 | 79.00 | 75.33 | -3.57 | -4.52% | 74.00 | 79.63 | 53977 | 40940.01 | 6.38% | 0.00 |
| 2025-12-11 | 80.99 | 78.90 | -1.60 | -1.99% | 78.21 | 81.84 | 50204 | 40024.68 | 5.93% | 0.00 |
| 2025-12-10 | 81.98 | 80.50 | -0.83 | -1.02% | 79.85 | 84.44 | 59445 | 48626.03 | 7.03% | 0.00 |
| 2025-12-09 | 80.61 | 81.33 | 0.72 | 0.89% | 77.01 | 82.33 | 53379 | 43011.52 | 6.31% | 0.00 |
| 2025-12-08 | 78.18 | 80.61 | 2.13 | 2.71% | 76.72 | 82.00 | 53420 | 42499.27 | 6.31% | 0.00 |
| 2025-12-05 | 78.79 | 78.48 | -1.00 | -1.26% | 76.40 | 79.97 | 52771 | 41274.05 | 6.24% | 0.00 |
| 2025-12-04 | 78.93 | 79.48 | -1.89 | -2.32% | 78.93 | 82.18 | 50314 | 40391.56 | 5.95% | 0.00 |
| 2025-12-03 | 86.70 | 81.37 | -3.42 | -4.03% | 80.20 | 88.47 | 86663 | 72423.17 | 10.24% | 0.00 |
| 2025-12-02 | 87.00 | 84.79 | 1.13 | 1.35% | 82.00 | 89.30 | 130460 | 112239.80 | 15.42% | 0.00 |
| 2025-12-01 | 90.00 | 83.66 | -7.89 | -8.62% | 82.50 | 91.56 | 140304 | 121031.91 | 16.59% | 0.00 |
| 2025-11-28 | 78.34 | 91.55 | 13.22 | 16.88% | 77.30 | 94.00 | 159896 | 141206.77 | 18.90% | 0.00 |
| 2025-11-27 | 75.02 | 78.33 | 3.23 | 4.30% | 74.63 | 79.87 | 80647 | 62817.36 | 9.53% | 0.00 |
| 2025-11-26 | 78.79 | 75.10 | -3.36 | -4.28% | 74.80 | 78.79 | 48463 | 36943.12 | 5.73% | 0.00 |
| 2025-11-25 | 79.00 | 78.46 | 1.99 | 2.60% | 76.77 | 81.97 | 53182 | 41794.19 | 6.29% | 0.00 |
| 2025-11-24 | 79.09 | 76.47 | -2.51 | -3.18% | 75.10 | 79.28 | 59461 | 45471.48 | 7.03% | 0.00 |
| 2025-11-21 | 83.33 | 78.98 | -9.52 | -10.76% | 77.99 | 88.11 | 97655 | 79259.44 | 11.54% | 0.00 |
| 2025-11-20 | 91.80 | 88.50 | -2.52 | -2.77% | 88.37 | 95.87 | 71971 | 65796.98 | 8.51% | 0.00 |
| 2025-11-19 | 90.98 | 91.02 | 1.13 | 1.26% | 90.02 | 93.60 | 84475 | 77635.06 | 9.99% | 0.00 |
| 2025-11-18 | 100.76 | 89.89 | -10.55 | -10.50% | 87.78 | 101.80 | 144384 | 132947.78 | 17.07% | 0.00 |
| 2025-11-17 | 100.40 | 100.44 | 0.04 | 0.04% | 97.56 | 105.77 | 105409 | 106531.14 | 12.46% | 0.00 |
| 2025-11-14 | 102.00 | 100.40 | -4.25 | -4.06% | 99.68 | 105.00 | 92637 | 93800.34 | 10.95% | 2.00 |
| 2025-11-13 | 89.27 | 104.65 | 15.83 | 17.82% | 89.27 | 106.20 | 155922 | 156608.81 | 18.43% | 2.00 |
| 2025-11-12 | 89.50 | 88.82 | -1.05 | -1.17% | 85.01 | 90.48 | 92555 | 81520.52 | 10.94% | 0.00 |
| 2025-11-11 | 90.72 | 89.87 | -0.90 | -0.99% | 88.00 | 93.80 | 112129 | 101759.55 | 13.25% | 6.00 |
| 2025-11-10 | 94.00 | 90.77 | -0.74 | -0.81% | 90.00 | 98.93 | 178753 | 168041.52 | 21.13% | 4.00 |
| 2025-11-07 | 81.36 | 91.51 | 12.13 | 15.28% | 77.90 | 95.26 | 194503 | 172657.09 | 22.99% | 0.00 |
| 2025-11-06 | 79.60 | 79.38 | 1.92 | 2.48% | 78.00 | 83.28 | 76232 | 60952.04 | 9.01% | 1.37 |
| 2025-11-05 | 71.40 | 77.46 | 5.16 | 7.14% | 70.11 | 79.78 | 97063 | 73561.86 | 11.47% | 0.00 |
| 2025-11-04 | 77.80 | 72.30 | -5.72 | -7.33% | 71.50 | 78.23 | 74422 | 54713.64 | 8.80% | 0.00 |
| 2025-11-03 | 76.90 | 78.02 | 0.18 | 0.23% | 74.74 | 79.22 | 53675 | 41179.83 | 6.34% | 0.00 |
| 2025-10-31 | 73.88 | 77.84 | 2.26 | 2.99% | 73.61 | 81.50 | 116978 | 91982.30 | 13.83% | 0.00 |
| 2025-10-30 | 67.91 | 75.58 | 7.45 | 10.93% | 67.88 | 77.29 | 98521 | 71753.42 | 11.65% | 8.00 |
| 2025-10-29 | 66.00 | 68.13 | 1.75 | 2.64% | 65.02 | 69.76 | 54228 | 36365.09 | 6.41% | 0.00 |
| 2025-10-28 | 63.00 | 66.38 | 3.32 | 5.26% | 62.90 | 67.98 | 76216 | 50043.41 | 9.01% | 0.00 |
| 2025-10-27 | 60.31 | 63.06 | 3.89 | 6.57% | 60.31 | 64.80 | 77719 | 48856.93 | 9.19% | 0.00 |
| 2025-10-24 | 58.50 | 59.17 | 1.02 | 1.75% | 58.28 | 59.50 | 35521 | 20962.35 | 4.20% | 2.00 |
| 2025-10-23 | 57.30 | 58.15 | 0.50 | 0.87% | 55.91 | 58.30 | 34513 | 19722.70 | 4.08% | 0.00 |
| 2025-10-22 | 58.50 | 57.65 | -0.85 | -1.45% | 56.65 | 58.50 | 28511 | 16353.81 | 3.37% | 0.00 |
| 2025-10-21 | 59.31 | 58.50 | -0.18 | -0.31% | 58.01 | 59.50 | 28832 | 16931.74 | 3.41% | 0.00 |
| 2025-10-20 | 59.58 | 58.68 | 0.15 | 0.26% | 58.30 | 60.46 | 28642 | 17010.36 | 3.39% | 0.00 |
| 2025-10-17 | 61.00 | 58.53 | -2.57 | -4.21% | 58.40 | 63.15 | 43595 | 26299.44 | 5.15% | 0.00 |
| 2025-10-16 | 62.19 | 61.10 | -1.19 | -1.91% | 60.22 | 63.17 | 45022 | 27657.96 | 5.32% | 0.00 |
| 2025-10-15 | 63.00 | 62.29 | -0.47 | -0.75% | 61.81 | 64.09 | 38148 | 23840.62 | 4.51% | 0.00 |
| 2025-10-14 | 66.16 | 62.76 | -2.07 | -3.19% | 62.65 | 66.96 | 49095 | 31468.97 | 5.80% | 0.00 |
万润新能(688275)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。
