| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 52.53 | 51.48 | -1.10 | -2.09% | 51.00 | 52.65 | 54564 | 28296.42 | 1.08% | 0.00 |
| 2025-08-13 | 50.99 | 52.58 | 1.38 | 2.70% | 50.75 | 52.78 | 75118 | 39133.10 | 1.49% | 0.00 |
| 2025-08-12 | 52.00 | 51.20 | -0.65 | -1.25% | 50.60 | 52.00 | 39827 | 20305.13 | 0.79% | 0.00 |
| 2025-08-11 | 49.21 | 51.85 | 2.63 | 5.34% | 49.20 | 52.18 | 82842 | 42278.05 | 1.64% | 0.00 |
| 2025-08-08 | 49.70 | 49.22 | -0.64 | -1.28% | 48.85 | 50.10 | 42261 | 20882.89 | 0.84% | 0.00 |
| 2025-08-07 | 52.00 | 49.86 | -2.31 | -4.43% | 49.51 | 52.00 | 75421 | 37910.22 | 1.49% | 0.00 |
| 2025-08-06 | 50.02 | 52.17 | 2.05 | 4.09% | 49.70 | 52.40 | 64177 | 32875.64 | 1.27% | 0.00 |
| 2025-08-05 | 50.59 | 50.12 | -0.02 | -0.04% | 49.80 | 51.00 | 40046 | 20088.55 | 0.79% | 0.00 |
| 2025-08-04 | 49.88 | 50.14 | 0.33 | 0.66% | 49.13 | 50.50 | 40086 | 19943.56 | 0.79% | 0.00 |
| 2025-08-01 | 49.22 | 49.81 | 0.61 | 1.24% | 48.50 | 51.35 | 52638 | 26390.24 | 1.04% | 0.00 |
| 2025-07-31 | 50.10 | 49.20 | -1.17 | -2.32% | 48.98 | 51.19 | 53763 | 26882.34 | 1.07% | 0.00 |
| 2025-07-30 | 52.57 | 50.37 | -2.21 | -4.20% | 49.95 | 52.60 | 69020 | 35229.74 | 1.37% | 0.00 |
| 2025-07-29 | 50.35 | 52.58 | 2.23 | 4.43% | 50.00 | 54.08 | 110205 | 57660.15 | 2.18% | 0.00 |
| 2025-07-28 | 48.03 | 50.35 | 2.22 | 4.61% | 47.03 | 50.82 | 96186 | 47517.27 | 1.91% | 0.00 |
| 2025-07-25 | 48.50 | 48.13 | -0.71 | -1.45% | 47.83 | 48.83 | 45477 | 21991.18 | 0.90% | 0.00 |
| 2025-07-24 | 47.53 | 48.84 | 1.18 | 2.48% | 47.34 | 49.36 | 80198 | 38857.71 | 1.59% | 0.00 |
| 2025-07-23 | 50.20 | 47.66 | -2.24 | -4.49% | 47.38 | 50.20 | 96970 | 46851.39 | 1.92% | 0.00 |
| 2025-07-22 | 49.40 | 49.90 | 1.76 | 3.66% | 47.50 | 50.68 | 97228 | 48340.81 | 1.93% | 0.00 |
| 2025-07-21 | 48.90 | 48.14 | -0.11 | -0.23% | 47.78 | 49.87 | 70650 | 34419.67 | 1.40% | 0.00 |
| 2025-07-18 | 46.56 | 48.25 | 2.15 | 4.66% | 46.40 | 48.88 | 101114 | 48646.33 | 2.00% | 0.00 |
| 2025-07-17 | 46.01 | 46.10 | 0.11 | 0.24% | 45.55 | 46.68 | 67317 | 31033.82 | 1.33% | 0.00 |
| 2025-07-16 | 45.87 | 45.99 | 0.07 | 0.15% | 45.55 | 46.93 | 55709 | 25763.55 | 1.10% | 0.00 |
| 2025-07-15 | 45.50 | 45.92 | 0.27 | 0.59% | 45.44 | 46.63 | 48589 | 22352.20 | 0.96% | 0.00 |
| 2025-07-14 | 45.79 | 45.65 | -0.09 | -0.20% | 45.00 | 46.11 | 40143 | 18282.16 | 0.80% | 0.00 |
| 2025-07-11 | 45.51 | 45.74 | 0.14 | 0.31% | 45.31 | 46.46 | 37929 | 17386.18 | 0.75% | 0.00 |
| 2025-07-10 | 46.25 | 45.60 | -0.73 | -1.58% | 45.46 | 46.48 | 55430 | 25386.95 | 1.10% | 0.00 |
| 2025-07-09 | 46.94 | 46.33 | -0.65 | -1.38% | 46.11 | 47.59 | 47970 | 22369.24 | 0.95% | 0.00 |
| 2025-07-08 | 46.88 | 46.98 | -0.11 | -0.23% | 46.46 | 47.49 | 50914 | 23878.38 | 1.01% | 0.00 |
| 2025-07-07 | 45.96 | 47.09 | 0.69 | 1.49% | 45.67 | 47.86 | 54476 | 25669.28 | 1.08% | 0.00 |
| 2025-07-04 | 47.50 | 46.40 | -1.48 | -3.09% | 45.65 | 47.50 | 86949 | 40116.42 | 1.72% | 0.00 |
| 2025-07-03 | 47.00 | 47.88 | 1.18 | 2.53% | 46.18 | 49.79 | 89909 | 42943.72 | 1.78% | 2.00 |
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。
