| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 70.50 | 70.67 | 1.40 | 2.02% | 70.17 | 72.28 | 80313 | 57292.06 | 1.59% | 0.00 |
| 2025-11-21 | 75.00 | 69.27 | -6.93 | -9.09% | 69.00 | 75.00 | 107501 | 76258.62 | 2.13% | 0.00 |
| 2025-11-20 | 78.98 | 76.20 | -2.20 | -2.81% | 75.70 | 80.68 | 90387 | 70170.74 | 1.79% | 0.00 |
| 2025-11-19 | 83.41 | 78.40 | -1.75 | -2.18% | 78.03 | 88.00 | 145844 | 120160.30 | 2.89% | 0.00 |
| 2025-11-18 | 80.70 | 80.15 | -1.35 | -1.66% | 78.80 | 82.69 | 111262 | 89503.66 | 2.20% | 0.00 |
| 2025-11-17 | 80.80 | 81.50 | 2.88 | 3.66% | 78.90 | 83.42 | 121487 | 98639.27 | 2.41% | 8.00 |
| 2025-11-14 | 76.00 | 78.62 | 1.54 | 2.00% | 74.66 | 81.95 | 106074 | 83559.52 | 2.10% | 0.00 |
| 2025-11-13 | 73.38 | 77.08 | 3.57 | 4.86% | 73.37 | 80.00 | 102454 | 79178.99 | 2.03% | 0.00 |
| 2025-11-12 | 75.01 | 73.51 | -2.04 | -2.70% | 72.56 | 76.19 | 69512 | 51426.26 | 1.38% | 0.00 |
| 2025-11-11 | 77.43 | 75.55 | -2.46 | -3.15% | 75.11 | 78.49 | 83374 | 63621.37 | 1.65% | 0.00 |
| 2025-11-10 | 84.55 | 78.01 | -5.79 | -6.91% | 75.81 | 85.39 | 129064 | 101472.06 | 2.56% | 0.00 |
| 2025-11-07 | 84.23 | 83.80 | -0.68 | -0.80% | 81.73 | 85.48 | 79307 | 66431.70 | 1.57% | 7.70 |
| 2025-11-06 | 80.26 | 84.48 | 4.22 | 5.26% | 80.26 | 86.33 | 107298 | 90221.13 | 2.13% | 0.00 |
| 2025-11-05 | 75.08 | 80.26 | 2.81 | 3.63% | 75.00 | 81.93 | 84364 | 66881.97 | 1.67% | 3.00 |
| 2025-11-04 | 79.00 | 77.45 | -1.90 | -2.39% | 76.45 | 79.99 | 65980 | 51222.27 | 1.31% | 0.00 |
| 2025-11-03 | 81.20 | 79.35 | -3.75 | -4.51% | 76.07 | 81.63 | 106293 | 83478.14 | 2.11% | 0.00 |
| 2025-10-31 | 84.20 | 83.10 | -1.50 | -1.77% | 82.86 | 89.75 | 115463 | 98851.05 | 2.29% | 0.00 |
| 2025-10-30 | 86.76 | 84.60 | -2.40 | -2.76% | 83.68 | 88.33 | 130216 | 111525.23 | 2.58% | 0.00 |
| 2025-10-29 | 79.01 | 87.00 | 7.45 | 9.37% | 78.64 | 88.77 | 165495 | 138777.23 | 3.28% | 12.00 |
| 2025-10-28 | 77.30 | 79.55 | 2.60 | 3.38% | 75.67 | 81.67 | 129949 | 102555.03 | 2.57% | 0.00 |
| 2025-10-27 | 79.00 | 76.95 | -0.41 | -0.53% | 75.83 | 79.67 | 110742 | 86216.14 | 2.19% | 0.00 |
| 2025-10-24 | 76.43 | 77.36 | 1.96 | 2.60% | 75.01 | 77.99 | 86906 | 67099.84 | 1.72% | 0.00 |
| 2025-10-23 | 74.66 | 75.40 | 0.41 | 0.55% | 73.13 | 75.60 | 52152 | 38907.13 | 1.03% | 0.00 |
| 2025-10-22 | 77.00 | 74.99 | -2.58 | -3.33% | 74.06 | 77.77 | 69920 | 52669.64 | 1.39% | 0.00 |
| 2025-10-21 | 75.60 | 77.57 | 2.47 | 3.29% | 74.69 | 77.59 | 68828 | 52758.00 | 1.36% | 0.00 |
| 2025-10-20 | 74.00 | 75.10 | 2.20 | 3.02% | 73.33 | 77.94 | 73930 | 56182.27 | 1.46% | 0.00 |
| 2025-10-17 | 75.20 | 72.90 | -3.10 | -4.08% | 72.90 | 76.71 | 67689 | 50312.80 | 1.34% | 0.00 |
| 2025-10-16 | 74.54 | 76.00 | -1.77 | -2.28% | 74.54 | 78.16 | 56429 | 42994.38 | 1.12% | 0.00 |
| 2025-10-15 | 76.48 | 77.77 | 1.67 | 2.19% | 75.00 | 77.80 | 79633 | 60937.11 | 1.58% | 2.00 |
| 2025-10-14 | 81.00 | 76.10 | -3.98 | -4.97% | 74.99 | 83.12 | 114010 | 89975.39 | 2.26% | 2.00 |
| 2025-10-13 | 74.00 | 80.08 | 2.00 | 2.56% | 72.80 | 81.40 | 125384 | 98562.74 | 2.48% | 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。
