| 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 | 72.31 | 73.83 | 1.52 | 2.10% | 70.80 | 75.50 | 65827 | 48838.95 | 1.30% | 0.00 |
| 2026-03-25 | 70.40 | 72.31 | 2.19 | 3.12% | 69.85 | 72.92 | 57243 | 41168.78 | 1.13% | 0.00 |
| 2026-03-24 | 70.71 | 70.12 | 0.58 | 0.83% | 66.52 | 71.36 | 81006 | 55289.45 | 1.61% | 0.00 |
| 2026-03-23 | 71.99 | 69.54 | -2.86 | -3.95% | 69.18 | 73.50 | 64646 | 45935.11 | 1.28% | 0.00 |
| 2026-03-20 | 72.00 | 72.40 | 0.40 | 0.56% | 72.00 | 76.20 | 61708 | 45597.81 | 1.22% | 0.00 |
| 2026-03-19 | 73.55 | 72.00 | -2.36 | -3.17% | 71.50 | 74.44 | 46852 | 34079.01 | 0.93% | 0.00 |
| 2026-03-18 | 74.50 | 74.36 | 0.08 | 0.11% | 73.23 | 75.02 | 28726 | 21266.81 | 0.57% | 0.00 |
| 2026-03-17 | 77.06 | 74.28 | -2.98 | -3.86% | 74.21 | 77.70 | 46841 | 35417.95 | 0.93% | 0.00 |
| 2026-03-16 | 76.39 | 77.26 | 0.68 | 0.89% | 75.50 | 77.99 | 49634 | 38121.88 | 0.98% | 0.00 |
| 2026-03-13 | 78.01 | 76.58 | -2.35 | -2.98% | 76.40 | 79.90 | 65512 | 51131.07 | 1.30% | 0.00 |
| 2026-03-12 | 77.88 | 78.93 | 1.57 | 2.03% | 76.50 | 79.96 | 65855 | 51742.42 | 1.30% | 0.00 |
| 2026-03-11 | 75.83 | 77.36 | 1.75 | 2.31% | 75.73 | 78.85 | 67836 | 52721.64 | 1.34% | 0.00 |
| 2026-03-10 | 75.00 | 75.61 | 1.41 | 1.90% | 74.96 | 76.78 | 44916 | 34068.22 | 0.89% | 0.00 |
| 2026-03-09 | 73.28 | 74.20 | -1.35 | -1.79% | 71.44 | 75.00 | 83011 | 60745.04 | 1.64% | 0.00 |
| 2026-03-06 | 76.89 | 75.55 | -1.76 | -2.28% | 75.40 | 77.80 | 47064 | 35946.33 | 0.93% | 0.00 |
| 2026-03-05 | 79.08 | 77.31 | 1.69 | 2.23% | 76.40 | 79.80 | 52918 | 41068.69 | 1.05% | 0.00 |
| 2026-03-04 | 76.00 | 75.62 | -1.71 | -2.21% | 74.90 | 78.60 | 73579 | 55966.50 | 1.46% | 0.00 |
| 2026-03-03 | 82.30 | 77.33 | -4.95 | -6.02% | 77.17 | 84.00 | 78077 | 61788.11 | 1.55% | 0.00 |
| 2026-03-02 | 81.73 | 82.28 | -1.10 | -1.32% | 81.20 | 85.30 | 63133 | 52137.89 | 1.25% | 0.00 |
| 2026-02-27 | 85.74 | 83.38 | -3.22 | -3.72% | 81.73 | 85.96 | 73225 | 60654.65 | 1.45% | 0.00 |
| 2026-02-26 | 86.60 | 86.60 | 0.04 | 0.05% | 85.90 | 88.30 | 45701 | 39733.75 | 0.91% | 0.00 |
| 2026-02-25 | 83.10 | 86.56 | 3.17 | 3.80% | 83.10 | 88.30 | 59649 | 51650.09 | 1.18% | 0.00 |
| 2026-02-24 | 85.31 | 83.39 | -1.00 | -1.18% | 83.30 | 85.60 | 38724 | 32593.00 | 0.77% | 0.00 |
| 2026-02-13 | 83.80 | 84.39 | -0.41 | -0.48% | 82.74 | 86.44 | 44670 | 37914.27 | 0.89% | 0.00 |
| 2026-02-12 | 84.20 | 84.80 | 0.40 | 0.47% | 82.75 | 85.18 | 43543 | 36646.24 | 0.86% | 0.00 |
| 2026-02-11 | 83.59 | 84.40 | 1.08 | 1.30% | 82.18 | 85.39 | 48901 | 41247.48 | 0.97% | 0.00 |
| 2026-02-10 | 84.49 | 83.32 | -0.71 | -0.84% | 82.33 | 84.65 | 27624 | 23029.55 | 0.55% | 0.00 |
| 2026-02-09 | 85.67 | 84.03 | 0.23 | 0.27% | 83.12 | 85.70 | 45656 | 38386.07 | 0.90% | 0.00 |
| 2026-02-06 | 82.49 | 83.80 | 1.11 | 1.34% | 80.18 | 85.45 | 45764 | 38340.66 | 0.91% | 0.00 |
| 2026-02-05 | 83.60 | 82.69 | -1.77 | -2.10% | 81.70 | 85.18 | 36579 | 30339.37 | 0.72% | 0.00 |
| 2026-02-04 | 85.42 | 84.46 | -0.71 | -0.83% | 82.62 | 85.80 | 38179 | 31934.63 | 0.76% | 0.00 |
| 2026-02-03 | 83.03 | 85.17 | 3.33 | 4.07% | 82.71 | 85.80 | 58556 | 49433.78 | 1.16% | 0.00 |
| 2026-02-02 | 85.48 | 81.84 | -4.46 | -5.17% | 81.62 | 86.24 | 57451 | 48072.40 | 1.14% | 0.00 |
| 2026-01-30 | 87.15 | 86.30 | -1.87 | -2.12% | 82.70 | 88.42 | 67884 | 57959.19 | 1.35% | 0.00 |
| 2026-01-29 | 90.40 | 88.17 | -2.85 | -3.13% | 87.99 | 93.15 | 60893 | 55019.39 | 1.21% | 1.00 |
| 2026-01-28 | 93.14 | 91.02 | -1.98 | -2.13% | 89.33 | 94.90 | 76050 | 69165.77 | 1.51% | 0.00 |
| 2026-01-27 | 95.45 | 93.00 | -3.20 | -3.33% | 90.00 | 96.61 | 94092 | 86940.49 | 1.86% | 0.00 |
| 2026-01-26 | 99.80 | 96.20 | -1.80 | -1.84% | 95.17 | 102.58 | 115481 | 113993.09 | 2.29% | 0.00 |
| 2026-01-23 | 92.83 | 98.00 | 5.25 | 5.66% | 91.77 | 99.29 | 89635 | 85508.88 | 1.78% | 2.50 |
| 2026-01-22 | 94.73 | 92.75 | -1.64 | -1.74% | 92.00 | 95.67 | 31521 | 29331.71 | 0.62% | 0.00 |
| 2026-01-21 | 90.00 | 94.39 | 2.78 | 3.03% | 89.80 | 95.24 | 56235 | 52437.02 | 1.11% | 0.00 |
| 2026-01-20 | 93.27 | 91.61 | -1.51 | -1.62% | 87.80 | 93.93 | 73671 | 66607.98 | 1.46% | 0.00 |
| 2026-01-19 | 94.00 | 93.12 | -1.25 | -1.32% | 90.22 | 94.31 | 69229 | 64090.41 | 1.37% | 0.00 |
| 2026-01-16 | 94.00 | 94.37 | 1.00 | 1.07% | 89.80 | 95.82 | 89859 | 83416.95 | 1.78% | 0.00 |
| 2026-01-15 | 89.02 | 93.37 | 4.37 | 4.91% | 89.00 | 97.77 | 110430 | 103960.05 | 2.19% | 0.00 |
| 2026-01-14 | 86.90 | 89.00 | 2.09 | 2.40% | 86.28 | 92.88 | 98212 | 87748.98 | 1.95% | 2.00 |
| 2026-01-13 | 84.28 | 86.91 | 2.63 | 3.12% | 82.66 | 88.86 | 92372 | 79586.51 | 1.83% | 0.00 |
| 2026-01-12 | 84.27 | 84.28 | 2.49 | 3.04% | 81.79 | 86.60 | 90294 | 76345.08 | 1.79% | 0.00 |
| 2026-01-09 | 79.78 | 81.79 | 1.18 | 1.46% | 78.88 | 84.82 | 77295 | 63681.76 | 1.53% | 0.00 |
| 2026-01-08 | 81.01 | 80.61 | -1.04 | -1.27% | 79.86 | 83.60 | 55065 | 44899.08 | 1.09% | 4.00 |
| 2026-01-07 | 81.50 | 81.65 | -0.65 | -0.79% | 80.87 | 84.29 | 58279 | 47922.22 | 1.15% | 0.00 |
| 2026-01-06 | 80.67 | 82.30 | 2.39 | 2.99% | 80.00 | 83.69 | 90148 | 74132.84 | 1.79% | 0.00 |
| 2026-01-05 | 78.72 | 79.91 | 2.54 | 3.28% | 77.51 | 80.79 | 98536 | 78192.34 | 1.95% | 0.00 |
| 2025-12-31 | 75.88 | 77.37 | 2.21 | 2.94% | 74.81 | 79.75 | 67602 | 52503.89 | 1.34% | 0.00 |
| 2025-12-30 | 74.30 | 75.16 | 0.02 | 0.03% | 73.60 | 76.13 | 41485 | 31168.47 | 0.82% | 2.00 |
| 2025-12-29 | 77.62 | 75.14 | -2.82 | -3.62% | 74.66 | 77.89 | 62325 | 47339.76 | 1.23% | 0.00 |
| 2025-12-26 | 77.57 | 77.96 | 1.71 | 2.24% | 76.51 | 79.68 | 68440 | 53434.37 | 1.36% | 0.00 |
| 2025-12-25 | 76.87 | 76.25 | -0.62 | -0.81% | 74.86 | 77.10 | 41279 | 31315.68 | 0.82% | 3.00 |
| 2025-12-24 | 76.00 | 76.87 | 0.99 | 1.30% | 75.09 | 77.67 | 58042 | 44241.66 | 1.15% | 0.00 |
| 2025-12-23 | 71.82 | 75.88 | 4.07 | 5.67% | 71.78 | 78.47 | 103509 | 78333.21 | 2.05% | 0.00 |
| 2025-12-22 | 70.70 | 71.81 | 0.91 | 1.28% | 70.11 | 72.24 | 40298 | 28682.32 | 0.80% | 0.00 |
| 2025-12-19 | 71.58 | 70.90 | -0.10 | -0.14% | 70.31 | 71.71 | 30962 | 21939.95 | 0.61% | 0.00 |
| 2025-12-18 | 72.25 | 71.00 | -2.30 | -3.14% | 70.71 | 73.38 | 35901 | 25743.54 | 0.71% | 0.00 |
| 2025-12-17 | 69.28 | 73.30 | 3.92 | 5.65% | 69.28 | 73.67 | 66617 | 48141.91 | 1.32% | 8.00 |
| 2025-12-16 | 71.90 | 69.38 | -2.52 | -3.50% | 67.49 | 71.97 | 58001 | 40021.02 | 1.15% | 0.00 |
| 2025-12-15 | 73.35 | 71.90 | -1.48 | -2.02% | 71.43 | 74.43 | 39023 | 28369.66 | 0.77% | 0.00 |
| 2025-12-12 | 72.25 | 73.38 | 1.41 | 1.96% | 70.86 | 73.85 | 55782 | 40469.79 | 1.11% | 8.88 |
| 2025-12-11 | 73.00 | 71.97 | -1.28 | -1.75% | 71.85 | 73.90 | 40477 | 29428.90 | 0.80% | 0.00 |
| 2025-12-10 | 73.80 | 73.25 | -0.11 | -0.15% | 71.67 | 74.85 | 47132 | 34481.43 | 0.93% | 0.00 |
| 2025-12-09 | 73.32 | 73.36 | -0.44 | -0.60% | 72.23 | 74.39 | 37938 | 27833.74 | 0.75% | 0.00 |
| 2025-12-08 | 71.86 | 73.80 | 1.90 | 2.64% | 71.86 | 74.15 | 58614 | 42997.69 | 1.16% | 0.00 |
| 2025-12-05 | 71.00 | 71.90 | 0.77 | 1.08% | 70.30 | 72.37 | 37675 | 26972.41 | 0.75% | 0.00 |
| 2025-12-04 | 69.90 | 71.13 | 1.21 | 1.73% | 69.41 | 71.70 | 31189 | 22084.92 | 0.62% | 0.00 |
| 2025-12-03 | 70.99 | 69.92 | -0.54 | -0.77% | 69.10 | 71.28 | 28069 | 19682.97 | 0.56% | 0.00 |
| 2025-12-02 | 72.34 | 70.46 | -1.24 | -1.73% | 70.17 | 72.34 | 33110 | 23450.21 | 0.66% | 0.00 |
| 2025-12-01 | 73.00 | 71.70 | -0.41 | -0.57% | 71.35 | 73.19 | 41351 | 29783.17 | 0.82% | 0.00 |
| 2025-11-28 | 71.68 | 72.11 | -0.09 | -0.12% | 71.45 | 73.28 | 40710 | 29424.73 | 0.81% | 8.37 |
| 2025-11-27 | 70.70 | 72.20 | 1.31 | 1.85% | 70.50 | 74.38 | 57115 | 41711.07 | 1.13% | 0.00 |
| 2025-11-26 | 70.01 | 70.89 | 0.09 | 0.13% | 70.01 | 72.30 | 48960 | 34885.25 | 0.97% | 0.00 |
| 2025-11-25 | 72.09 | 70.80 | 0.13 | 0.18% | 70.32 | 72.09 | 50548 | 35969.58 | 1.00% | 0.00 |
厦钨新能(688778)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。
