| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 47.00 | 47.37 | 0.37 | 0.79% | 46.82 | 48.85 | 38314 | 18279.17 | 4.53% | 0.00 |
| 2025-08-22 | 46.05 | 47.00 | 0.78 | 1.69% | 46.04 | 47.10 | 23068 | 10788.30 | 2.73% | 0.00 |
| 2025-08-21 | 47.03 | 46.22 | -0.80 | -1.70% | 46.02 | 47.37 | 25391 | 11804.37 | 3.00% | 0.00 |
| 2025-08-20 | 46.98 | 47.02 | -0.19 | -0.40% | 46.13 | 47.05 | 25685 | 11958.55 | 3.04% | 0.00 |
| 2025-08-19 | 47.38 | 47.21 | -0.29 | -0.61% | 46.80 | 47.80 | 28355 | 13379.39 | 3.35% | 0.00 |
| 2025-08-18 | 47.30 | 47.50 | 0.62 | 1.32% | 46.90 | 48.52 | 39883 | 18987.76 | 4.71% | 0.00 |
| 2025-08-15 | 45.61 | 46.88 | 1.16 | 2.54% | 45.60 | 47.92 | 41903 | 19659.00 | 4.95% | 0.00 |
| 2025-08-14 | 47.86 | 45.72 | -2.13 | -4.45% | 45.65 | 48.14 | 42596 | 19808.23 | 5.04% | 0.00 |
| 2025-08-13 | 48.50 | 47.85 | -0.95 | -1.95% | 47.63 | 48.91 | 41977 | 20141.96 | 4.96% | 0.00 |
| 2025-08-12 | 48.31 | 48.80 | 0.47 | 0.97% | 47.49 | 49.12 | 82254 | 39836.27 | 9.72% | 0.00 |
| 2025-08-11 | 43.49 | 48.33 | 6.52 | 15.59% | 42.73 | 48.80 | 114039 | 52050.31 | 13.48% | 0.00 |
| 2025-08-08 | 42.20 | 41.81 | 0.15 | 0.36% | 41.62 | 42.68 | 31177 | 13094.21 | 3.69% | 2.00 |
| 2025-08-07 | 41.89 | 41.66 | -0.24 | -0.57% | 41.30 | 42.09 | 18221 | 7583.77 | 2.15% | 0.00 |
| 2025-08-06 | 41.46 | 41.90 | 0.28 | 0.67% | 41.11 | 41.92 | 16718 | 6961.03 | 1.98% | 0.00 |
| 2025-08-05 | 41.60 | 41.62 | 0.19 | 0.46% | 41.21 | 42.08 | 19861 | 8257.90 | 2.35% | 0.00 |
| 2025-08-04 | 41.25 | 41.43 | -0.03 | -0.07% | 40.81 | 41.63 | 20219 | 8333.11 | 2.39% | 0.00 |
| 2025-08-01 | 41.35 | 41.46 | 0.14 | 0.34% | 41.22 | 42.39 | 23153 | 9645.74 | 2.74% | 0.00 |
| 2025-07-31 | 42.69 | 41.32 | -1.43 | -3.35% | 41.18 | 42.86 | 29586 | 12441.63 | 3.50% | 0.00 |
| 2025-07-30 | 43.82 | 42.75 | -0.96 | -2.20% | 42.50 | 43.94 | 26596 | 11456.10 | 3.14% | 10.00 |
| 2025-07-29 | 43.61 | 43.71 | -0.26 | -0.59% | 43.36 | 44.48 | 25047 | 10980.65 | 2.96% | 0.00 |
| 2025-07-28 | 43.51 | 43.97 | 0.18 | 0.41% | 43.09 | 44.40 | 35574 | 15567.86 | 4.21% | 0.00 |
| 2025-07-25 | 42.38 | 43.79 | 1.79 | 4.26% | 42.38 | 45.61 | 73023 | 32378.00 | 8.63% | 0.00 |
| 2025-07-24 | 40.36 | 42.00 | 1.41 | 3.47% | 40.36 | 42.19 | 43389 | 18045.50 | 5.13% | 9.00 |
| 2025-07-23 | 41.31 | 40.59 | -0.77 | -1.86% | 40.51 | 41.59 | 25704 | 10550.73 | 3.04% | 0.00 |
| 2025-07-22 | 41.12 | 41.36 | 0.19 | 0.46% | 40.92 | 41.64 | 23953 | 9908.24 | 2.83% | 0.00 |
| 2025-07-21 | 41.32 | 41.17 | -0.06 | -0.15% | 40.75 | 41.37 | 22458 | 9208.11 | 2.65% | 0.00 |
| 2025-07-18 | 40.47 | 41.23 | 0.75 | 1.85% | 40.47 | 42.23 | 34743 | 14334.70 | 4.11% | 0.00 |
| 2025-07-17 | 39.61 | 40.48 | 0.85 | 2.14% | 39.39 | 40.57 | 27139 | 10866.78 | 3.21% | 0.00 |
| 2025-07-16 | 39.60 | 39.63 | 0.18 | 0.46% | 39.46 | 39.94 | 14460 | 5738.70 | 1.71% | 0.00 |
| 2025-07-15 | 40.35 | 39.45 | -0.82 | -2.04% | 38.90 | 40.48 | 25825 | 10214.83 | 3.05% | 0.00 |
| 2025-07-14 | 40.43 | 40.27 | 0.10 | 0.25% | 40.16 | 41.05 | 19121 | 7745.44 | 2.26% | 6.00 |
| 2025-07-11 | 40.01 | 40.17 | -0.01 | -0.02% | 39.80 | 40.53 | 18700 | 7516.04 | 2.21% | 0.00 |
| 2025-07-10 | 39.80 | 40.18 | 0.31 | 0.78% | 39.56 | 40.75 | 25580 | 10261.03 | 3.02% | 0.00 |
| 2025-07-09 | 40.40 | 39.87 | -0.35 | -0.87% | 39.74 | 40.49 | 17104 | 6847.24 | 2.02% | 0.00 |
| 2025-07-08 | 39.33 | 40.22 | 0.82 | 2.08% | 39.15 | 40.56 | 26305 | 10564.24 | 3.11% | 0.00 |
| 2025-07-07 | 39.40 | 39.40 | 0.00 | 0.00% | 39.11 | 39.68 | 12277 | 4828.46 | 1.45% | 0.00 |
| 2025-07-04 | 41.11 | 39.40 | -1.50 | -3.67% | 39.32 | 41.11 | 33100 | 13173.01 | 3.91% | 5.00 |
| 2025-07-03 | 39.81 | 40.90 | 1.08 | 2.71% | 39.50 | 41.53 | 31147 | 12641.68 | 3.68% | 0.00 |
| 2025-07-02 | 40.02 | 39.82 | -0.34 | -0.85% | 39.60 | 40.16 | 18875 | 7507.45 | 2.23% | 0.00 |
| 2025-07-01 | 40.56 | 40.16 | -0.39 | -0.96% | 39.50 | 40.61 | 23537 | 9406.11 | 2.78% | 0.00 |
| 2025-06-30 | 40.52 | 40.55 | 0.12 | 0.30% | 40.06 | 41.01 | 24122 | 9770.67 | 2.85% | 0.00 |
| 2025-06-27 | 41.14 | 40.43 | -0.12 | -0.30% | 40.32 | 41.78 | 27194 | 11114.48 | 3.21% | 0.00 |
| 2025-06-26 | 40.82 | 40.55 | -0.41 | -1.00% | 40.50 | 41.88 | 31669 | 13046.97 | 3.74% | 0.00 |
| 2025-06-25 | 40.77 | 40.96 | 0.19 | 0.47% | 40.50 | 41.34 | 33371 | 13640.74 | 3.94% | 0.00 |
| 2025-06-24 | 39.05 | 40.77 | 1.81 | 4.65% | 38.88 | 40.89 | 46935 | 18832.54 | 5.55% | 0.00 |
| 2025-06-23 | 38.20 | 38.96 | 0.90 | 2.36% | 37.63 | 38.99 | 30185 | 11586.54 | 3.57% | 9.00 |
| 2025-06-20 | 37.56 | 38.06 | 0.48 | 1.28% | 37.52 | 39.88 | 45235 | 17600.51 | 5.35% | 33.00 |
| 2025-06-19 | 37.78 | 37.58 | -0.45 | -1.18% | 37.42 | 39.34 | 34879 | 13386.27 | 4.12% | 0.00 |
| 2025-06-18 | 38.17 | 38.03 | -0.05 | -0.13% | 36.90 | 38.42 | 28411 | 10680.54 | 3.36% | 0.00 |
| 2025-06-17 | 36.74 | 38.08 | 1.32 | 3.59% | 36.74 | 39.20 | 41682 | 15844.73 | 4.93% | 0.00 |
| 2025-06-16 | 36.62 | 36.76 | -0.01 | -0.03% | 36.62 | 37.42 | 15331 | 5672.49 | 1.81% | 0.00 |
| 2025-06-13 | 38.01 | 36.77 | -1.40 | -3.67% | 36.76 | 38.16 | 25670 | 9579.43 | 3.03% | 0.00 |
| 2025-06-12 | 37.90 | 38.17 | 0.27 | 0.71% | 37.43 | 38.66 | 23030 | 8758.12 | 2.72% | 0.00 |
| 2025-06-11 | 37.73 | 37.90 | 0.16 | 0.42% | 37.72 | 39.04 | 24999 | 9577.68 | 2.96% | 0.00 |
| 2025-06-10 | 38.10 | 37.74 | -0.40 | -1.05% | 37.38 | 38.95 | 29679 | 11341.24 | 3.51% | 0.00 |
| 2025-06-09 | 37.06 | 38.14 | 1.17 | 3.16% | 36.91 | 38.50 | 26572 | 10112.26 | 3.14% | 0.00 |
| 2025-06-06 | 36.88 | 36.97 | -0.05 | -0.14% | 36.80 | 37.35 | 10595 | 3926.07 | 1.25% | 0.00 |
| 2025-06-05 | 37.12 | 37.02 | -0.21 | -0.56% | 36.78 | 37.37 | 12468 | 4606.72 | 1.47% | 0.00 |
| 2025-06-04 | 36.43 | 37.23 | 0.78 | 2.14% | 36.39 | 37.69 | 23002 | 8558.52 | 2.72% | 2.00 |
| 2025-06-03 | 35.59 | 36.45 | 0.59 | 1.65% | 35.53 | 37.29 | 13994 | 5118.55 | 1.65% | 0.00 |
| 2025-05-30 | 36.78 | 35.86 | -0.55 | -1.51% | 35.72 | 36.87 | 12601 | 4534.64 | 1.49% | 0.00 |
| 2025-05-29 | 35.70 | 36.41 | 0.43 | 1.20% | 35.70 | 36.55 | 14450 | 5255.83 | 1.71% | 0.00 |
| 2025-05-28 | 36.60 | 35.98 | -0.60 | -1.64% | 35.75 | 36.61 | 20261 | 7303.50 | 2.39% | 0.00 |
| 2025-05-27 | 36.79 | 36.58 | -0.32 | -0.87% | 36.25 | 37.03 | 17547 | 6416.28 | 2.07% | 0.00 |
| 2025-05-26 | 36.71 | 36.90 | 0.27 | 0.74% | 36.40 | 37.42 | 16387 | 6039.79 | 1.94% | 0.00 |
| 2025-05-23 | 37.68 | 36.63 | -1.04 | -2.76% | 36.60 | 37.98 | 24549 | 9168.54 | 2.90% | 0.00 |
| 2025-05-22 | 38.60 | 37.67 | -1.21 | -3.11% | 37.50 | 38.67 | 31547 | 11939.98 | 3.73% | 0.00 |
| 2025-05-21 | 38.83 | 38.88 | 0.51 | 1.33% | 38.21 | 39.86 | 61500 | 23998.20 | 7.27% | 2.00 |
| 2025-05-20 | 41.00 | 38.37 | 1.56 | 4.24% | 38.21 | 41.13 | 70851 | 27796.37 | 8.38% | 0.00 |
| 2025-05-19 | 37.51 | 36.81 | -0.78 | -2.08% | 36.39 | 37.88 | 26655 | 9785.36 | 3.15% | 0.00 |
| 2025-05-16 | 38.49 | 37.59 | -0.90 | -2.34% | 37.57 | 38.80 | 25661 | 9758.47 | 3.03% | 0.00 |
| 2025-05-15 | 35.99 | 38.49 | 2.49 | 6.92% | 35.55 | 39.78 | 50145 | 19061.63 | 5.93% | 4.00 |
| 2025-05-14 | 36.68 | 36.00 | -0.60 | -1.64% | 35.81 | 36.85 | 22449 | 8108.59 | 2.65% | 0.00 |
| 2025-05-13 | 37.49 | 36.60 | -0.54 | -1.45% | 36.58 | 37.79 | 23626 | 8765.08 | 2.79% | 0.00 |
| 2025-05-12 | 36.30 | 37.14 | 1.30 | 3.63% | 36.30 | 37.14 | 15739 | 5797.42 | 1.86% | 0.00 |
| 2025-05-09 | 37.47 | 35.84 | -1.95 | -5.16% | 35.81 | 37.75 | 24274 | 8800.26 | 2.87% | 0.00 |
| 2025-05-08 | 36.72 | 37.79 | 0.99 | 2.69% | 36.46 | 38.47 | 15409 | 5817.88 | 1.82% | 0.00 |
| 2025-05-07 | 37.85 | 36.80 | -0.25 | -0.67% | 36.51 | 37.85 | 11909 | 4408.34 | 1.41% | 0.00 |
| 2025-05-06 | 35.66 | 37.05 | 1.66 | 4.69% | 35.21 | 37.45 | 19375 | 7095.25 | 2.29% | 0.00 |
| 2025-04-30 | 34.80 | 35.39 | 0.58 | 1.67% | 34.51 | 35.64 | 11967 | 4210.64 | 1.41% | 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。
