| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 86.81 | 78.08 | -8.37 | -9.68% | 77.62 | 86.85 | 164847 | 132363.05 | 3.27% | 0.00 |
| 2025-10-09 | 86.05 | 86.45 | 2.55 | 3.04% | 84.99 | 90.66 | 158060 | 138053.23 | 3.13% | 0.00 |
| 2025-09-30 | 84.00 | 83.90 | 2.01 | 2.45% | 82.52 | 86.94 | 131830 | 111512.05 | 2.61% | 12.00 |
| 2025-09-29 | 80.80 | 81.89 | 2.38 | 2.99% | 80.01 | 83.43 | 141514 | 116018.32 | 2.80% | 2.00 |
| 2025-09-26 | 82.18 | 79.51 | -4.88 | -5.78% | 79.51 | 84.22 | 157015 | 127735.52 | 3.11% | 2.00 |
| 2025-09-25 | 88.94 | 84.39 | -6.99 | -7.65% | 84.39 | 88.94 | 187168 | 162548.67 | 3.71% | 0.00 |
| 2025-09-24 | 82.99 | 91.38 | 7.46 | 8.89% | 79.42 | 91.51 | 223037 | 190483.31 | 4.42% | 2.00 |
| 2025-09-23 | 84.36 | 83.92 | -0.43 | -0.51% | 82.19 | 87.98 | 161122 | 136282.25 | 3.19% | 0.00 |
| 2025-09-22 | 84.20 | 84.35 | -2.35 | -2.71% | 82.70 | 86.51 | 134485 | 112885.01 | 2.66% | 32.38 |
| 2025-09-19 | 81.00 | 86.70 | 6.01 | 7.45% | 81.00 | 91.19 | 227472 | 197298.34 | 4.51% | 33.27 |
| 2025-09-18 | 79.46 | 80.69 | 1.28 | 1.61% | 78.78 | 84.44 | 197728 | 161105.16 | 3.92% | 0.00 |
| 2025-09-17 | 81.00 | 79.41 | -1.53 | -1.89% | 79.33 | 81.89 | 142763 | 114699.09 | 2.83% | 0.00 |
| 2025-09-16 | 82.18 | 80.94 | -1.88 | -2.27% | 80.13 | 84.32 | 187693 | 153344.77 | 3.72% | 0.00 |
| 2025-09-15 | 84.00 | 82.82 | -3.71 | -4.29% | 82.37 | 87.68 | 214688 | 182295.42 | 4.25% | 0.00 |
| 2025-09-12 | 85.81 | 86.53 | 0.53 | 0.62% | 81.66 | 90.50 | 245470 | 211517.98 | 4.86% | 8.00 |
| 2025-09-11 | 83.66 | 86.00 | 3.89 | 4.74% | 81.00 | 89.00 | 238299 | 204781.67 | 4.72% | 6.16 |
| 2025-09-10 | 78.50 | 82.11 | -2.80 | -3.30% | 78.20 | 84.99 | 255104 | 209814.55 | 5.05% | 60.38 |
| 2025-09-09 | 77.20 | 85.11 | 6.10 | 7.72% | 77.20 | 86.94 | 309051 | 252993.59 | 6.12% | 8.00 |
| 2025-09-08 | 73.20 | 79.01 | 10.60 | 15.49% | 71.50 | 82.09 | 363845 | 279656.72 | 7.21% | 0.00 |
| 2025-09-05 | 57.59 | 68.41 | 11.40 | 20.00% | 57.05 | 68.41 | 234646 | 152069.59 | 4.65% | 0.00 |
| 2025-09-04 | 60.19 | 57.01 | -3.19 | -5.30% | 55.91 | 62.99 | 141782 | 84395.77 | 2.81% | 0.00 |
| 2025-09-03 | 61.20 | 60.20 | -1.00 | -1.63% | 59.68 | 63.20 | 127414 | 77782.05 | 2.52% | 0.00 |
| 2025-09-02 | 59.75 | 61.20 | 2.00 | 3.38% | 59.21 | 63.82 | 168183 | 103700.40 | 3.33% | 0.00 |
| 2025-09-01 | 58.72 | 59.20 | 0.81 | 1.39% | 57.55 | 60.34 | 136702 | 80423.31 | 2.71% | 0.00 |
| 2025-08-29 | 54.00 | 58.39 | 4.68 | 8.71% | 53.78 | 60.38 | 169373 | 97199.74 | 3.36% | 0.00 |
| 2025-08-28 | 53.98 | 53.71 | -0.37 | -0.68% | 52.00 | 54.85 | 94081 | 50225.43 | 1.86% | 0.10 |
| 2025-08-27 | 54.88 | 54.08 | -0.83 | -1.51% | 54.04 | 56.48 | 73583 | 40669.29 | 1.46% | 0.00 |
| 2025-08-26 | 56.00 | 54.91 | -1.34 | -2.38% | 54.77 | 56.05 | 54721 | 30221.29 | 1.08% | 0.00 |
| 2025-08-25 | 55.65 | 56.25 | 0.60 | 1.08% | 55.00 | 57.50 | 84528 | 47375.89 | 1.67% | 1.00 |
| 2025-08-22 | 54.30 | 55.65 | 0.94 | 1.72% | 54.20 | 55.88 | 73361 | 40431.28 | 1.45% | 0.00 |
| 2025-08-21 | 57.00 | 54.71 | -2.59 | -4.52% | 53.79 | 57.10 | 124837 | 68465.92 | 2.47% | 0.00 |
| 2025-08-20 | 56.41 | 57.30 | 0.53 | 0.93% | 54.94 | 57.38 | 74449 | 42028.08 | 1.48% | 0.00 |
| 2025-08-19 | 56.95 | 56.77 | -0.18 | -0.32% | 56.48 | 58.87 | 103389 | 59379.07 | 2.05% | 0.00 |
| 2025-08-18 | 51.60 | 56.95 | 5.52 | 10.73% | 51.51 | 58.58 | 135689 | 75264.66 | 2.69% | 12.00 |
| 2025-08-15 | 51.00 | 51.43 | -0.05 | -0.10% | 51.00 | 52.22 | 56879 | 29296.04 | 1.13% | 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。
