| 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 | 7.09 | 6.97 | -0.08 | -1.13% | 6.90 | 7.13 | 465505 | 32374.04 | 2.41% | 0.00 |
| 2025-12-11 | 7.16 | 7.05 | -0.08 | -1.12% | 7.05 | 7.21 | 269616 | 19195.33 | 1.40% | 0.00 |
| 2025-12-10 | 7.15 | 7.13 | 0.00 | 0.00% | 7.05 | 7.24 | 263188 | 18757.97 | 1.36% | 0.00 |
| 2025-12-09 | 7.22 | 7.13 | -0.14 | -1.93% | 7.10 | 7.26 | 234316 | 16778.07 | 1.21% | 0.00 |
| 2025-12-08 | 7.21 | 7.27 | 0.09 | 1.25% | 7.15 | 7.31 | 312785 | 22641.19 | 1.62% | 0.00 |
| 2025-12-05 | 7.09 | 7.18 | 0.11 | 1.56% | 6.97 | 7.20 | 269422 | 19164.22 | 1.40% | 0.00 |
| 2025-12-04 | 7.12 | 7.07 | -0.05 | -0.70% | 7.03 | 7.19 | 253705 | 17967.86 | 1.32% | 0.00 |
| 2025-12-03 | 7.28 | 7.12 | -0.15 | -2.06% | 7.08 | 7.36 | 331984 | 23846.79 | 1.72% | 0.00 |
| 2025-12-02 | 7.42 | 7.27 | -0.18 | -2.42% | 7.25 | 7.44 | 338649 | 24763.60 | 1.76% | 0.00 |
| 2025-12-01 | 7.51 | 7.45 | -0.13 | -1.72% | 7.38 | 7.69 | 478919 | 35940.96 | 2.48% | 50.00 |
| 2025-11-28 | 7.20 | 7.58 | 0.37 | 5.13% | 7.18 | 7.59 | 545622 | 40494.61 | 2.83% | 1.00 |
| 2025-11-27 | 7.08 | 7.21 | 0.12 | 1.69% | 7.07 | 7.36 | 453024 | 32844.98 | 2.35% | 0.00 |
| 2025-11-26 | 7.26 | 7.09 | -0.16 | -2.21% | 7.08 | 7.26 | 375852 | 26862.44 | 1.95% | 0.00 |
| 2025-11-25 | 7.09 | 7.25 | 0.22 | 3.13% | 7.02 | 7.31 | 480212 | 34585.02 | 2.49% | 1.00 |
| 2025-11-24 | 7.21 | 7.03 | 0.01 | 0.14% | 6.93 | 7.24 | 545270 | 38356.14 | 2.83% | 0.00 |
| 2025-11-21 | 7.80 | 7.02 | -0.92 | -11.59% | 7.02 | 7.89 | 923756 | 67835.84 | 4.79% | 50.00 |
| 2025-11-20 | 8.19 | 7.94 | -0.26 | -3.17% | 7.90 | 8.39 | 626786 | 50759.87 | 3.25% | 0.00 |
| 2025-11-19 | 8.38 | 8.20 | -0.20 | -2.38% | 8.15 | 8.59 | 661141 | 54876.89 | 3.43% | 0.00 |
| 2025-11-18 | 9.03 | 8.40 | -0.68 | -7.49% | 8.31 | 9.08 | 1187990 | 101785.68 | 6.16% | 0.00 |
| 2025-11-17 | 9.01 | 9.08 | 0.07 | 0.78% | 8.86 | 9.44 | 970852 | 88238.87 | 5.03% | 1.00 |
| 2025-11-14 | 8.65 | 9.01 | 0.14 | 1.58% | 8.64 | 9.33 | 1378566 | 124744.10 | 7.15% | 12.55 |
| 2025-11-13 | 7.81 | 8.87 | 1.00 | 12.71% | 7.81 | 9.38 | 1949515 | 171093.03 | 10.11% | 0.00 |
| 2025-11-12 | 7.86 | 7.87 | 0.01 | 0.13% | 7.62 | 8.02 | 825017 | 64526.94 | 4.28% | 0.00 |
| 2025-11-11 | 7.46 | 7.86 | 0.39 | 5.22% | 7.44 | 8.06 | 995646 | 77405.15 | 5.16% | 0.00 |
| 2025-11-10 | 7.55 | 7.47 | -0.01 | -0.13% | 7.38 | 7.66 | 593824 | 44647.44 | 3.08% | 0.00 |
| 2025-11-07 | 7.21 | 7.48 | 0.24 | 3.31% | 7.09 | 7.59 | 673604 | 49897.41 | 3.49% | 7.00 |
| 2025-11-06 | 7.19 | 7.24 | 0.09 | 1.26% | 7.08 | 7.38 | 362970 | 26192.44 | 1.88% | 0.00 |
| 2025-11-05 | 6.83 | 7.15 | 0.24 | 3.47% | 6.82 | 7.20 | 490979 | 34655.43 | 2.54% | 0.00 |
| 2025-11-04 | 7.02 | 6.91 | -0.17 | -2.40% | 6.86 | 7.12 | 319248 | 22194.23 | 1.65% | 0.00 |
| 2025-11-03 | 7.20 | 7.08 | -0.17 | -2.34% | 6.94 | 7.28 | 506335 | 35580.48 | 2.62% | 0.00 |
| 2025-10-31 | 7.16 | 7.25 | 0.05 | 0.69% | 7.13 | 7.54 | 660415 | 48753.05 | 3.42% | 0.00 |
| 2025-10-30 | 7.04 | 7.20 | 0.16 | 2.27% | 7.02 | 7.34 | 559465 | 40170.45 | 2.90% | 0.00 |
| 2025-10-29 | 6.91 | 7.04 | 0.12 | 1.73% | 6.89 | 7.05 | 257863 | 17985.64 | 1.34% | 0.00 |
| 2025-10-28 | 6.93 | 6.92 | -0.03 | -0.43% | 6.87 | 7.00 | 237600 | 16455.73 | 1.23% | 0.00 |
| 2025-10-27 | 7.03 | 6.95 | -0.03 | -0.43% | 6.94 | 7.14 | 348428 | 24433.63 | 1.81% | 0.00 |
| 2025-10-24 | 7.08 | 6.98 | -0.16 | -2.24% | 6.94 | 7.14 | 385010 | 27003.29 | 2.00% | 0.00 |
| 2025-10-23 | 7.01 | 7.14 | 0.11 | 1.56% | 6.88 | 7.16 | 311710 | 21857.52 | 1.62% | 12.00 |
| 2025-10-22 | 7.11 | 7.03 | -0.10 | -1.40% | 6.99 | 7.15 | 285945 | 20130.89 | 1.48% | 0.00 |
| 2025-10-21 | 6.99 | 7.13 | 0.17 | 2.44% | 6.93 | 7.26 | 351779 | 25101.07 | 1.82% | 0.00 |
| 2025-10-20 | 6.99 | 6.96 | 0.10 | 1.46% | 6.90 | 7.03 | 273223 | 19037.14 | 1.42% | 0.00 |
| 2025-10-17 | 7.06 | 6.86 | -0.24 | -3.38% | 6.82 | 7.25 | 415123 | 29067.55 | 2.15% | 0.00 |
| 2025-10-16 | 7.14 | 7.10 | -0.01 | -0.14% | 7.05 | 7.18 | 263883 | 18761.20 | 1.37% | 0.00 |
| 2025-10-15 | 7.18 | 7.11 | 0.04 | 0.57% | 6.99 | 7.30 | 386088 | 27439.23 | 2.00% | 0.00 |
| 2025-10-14 | 7.44 | 7.07 | -0.28 | -3.81% | 7.05 | 7.47 | 484447 | 34996.18 | 2.51% | 0.00 |
| 2025-10-13 | 7.02 | 7.35 | 0.01 | 0.14% | 7.00 | 7.38 | 419638 | 30233.70 | 2.18% | 0.00 |
| 2025-10-10 | 7.75 | 7.34 | -0.45 | -5.78% | 7.29 | 7.83 | 625959 | 46675.40 | 3.24% | 0.00 |
| 2025-10-09 | 7.95 | 7.79 | 0.01 | 0.13% | 7.73 | 8.10 | 784332 | 61810.29 | 4.07% | 0.00 |
| 2025-09-30 | 7.49 | 7.78 | 0.29 | 3.87% | 7.40 | 7.85 | 676164 | 52043.92 | 3.50% | 30.00 |
| 2025-09-29 | 7.16 | 7.49 | 0.31 | 4.32% | 7.15 | 7.58 | 635018 | 47194.72 | 3.29% | 56.06 |
| 2025-09-26 | 7.28 | 7.18 | -0.11 | -1.51% | 7.17 | 7.43 | 371187 | 27070.71 | 1.92% | 0.00 |
| 2025-09-25 | 7.16 | 7.29 | 0.08 | 1.11% | 7.16 | 7.35 | 357738 | 26017.06 | 1.85% | 21.00 |
| 2025-09-24 | 6.96 | 7.21 | 0.21 | 3.00% | 6.93 | 7.23 | 403433 | 28656.21 | 2.09% | 0.00 |
| 2025-09-23 | 7.16 | 7.00 | -0.16 | -2.23% | 6.85 | 7.21 | 485738 | 33905.49 | 2.52% | 0.00 |
| 2025-09-22 | 7.25 | 7.16 | -0.11 | -1.51% | 7.10 | 7.34 | 326974 | 23430.28 | 1.69% | 0.00 |
| 2025-09-19 | 7.19 | 7.27 | 0.08 | 1.11% | 7.19 | 7.36 | 416940 | 30364.77 | 2.16% | 0.00 |
| 2025-09-18 | 7.48 | 7.19 | -0.31 | -4.13% | 7.13 | 7.48 | 654831 | 47792.67 | 3.39% | 0.30 |
| 2025-09-17 | 7.32 | 7.50 | 0.16 | 2.18% | 7.22 | 7.55 | 632244 | 46823.48 | 3.28% | 0.00 |
| 2025-09-16 | 7.45 | 7.34 | -0.05 | -0.68% | 7.18 | 7.48 | 572692 | 41800.74 | 2.97% | 0.00 |
| 2025-09-15 | 7.43 | 7.39 | -0.01 | -0.14% | 7.39 | 7.68 | 743571 | 56049.86 | 3.85% | 0.00 |
| 2025-09-12 | 7.57 | 7.40 | -0.20 | -2.63% | 7.30 | 7.58 | 795149 | 58926.80 | 4.12% | 0.00 |
| 2025-09-11 | 7.47 | 7.60 | 0.13 | 1.74% | 7.36 | 7.71 | 887226 | 66888.34 | 4.60% | 0.00 |
| 2025-09-10 | 7.65 | 7.47 | -0.48 | -6.04% | 7.45 | 7.84 | 1216580 | 92253.23 | 6.31% | 0.00 |
| 2025-09-09 | 7.09 | 7.95 | 0.78 | 10.88% | 7.03 | 8.21 | 1737653 | 135040.28 | 9.01% | 0.00 |
| 2025-09-08 | 7.06 | 7.17 | 0.27 | 3.91% | 6.81 | 7.30 | 1179702 | 83129.52 | 6.11% | 2.00 |
| 2025-09-05 | 6.47 | 6.90 | 0.51 | 7.98% | 6.46 | 6.90 | 1171833 | 79542.95 | 6.07% | 129.04 |
| 2025-09-04 | 6.33 | 6.39 | 0.11 | 1.75% | 6.29 | 6.87 | 956478 | 62843.77 | 4.96% | 0.00 |
| 2025-09-03 | 6.38 | 6.28 | -0.09 | -1.41% | 6.23 | 6.52 | 402855 | 25689.84 | 2.09% | 0.00 |
| 2025-09-02 | 6.47 | 6.37 | -0.12 | -1.85% | 6.32 | 6.51 | 385255 | 24650.44 | 2.00% | 0.00 |
| 2025-09-01 | 6.29 | 6.49 | 0.23 | 3.67% | 6.26 | 6.52 | 550670 | 35315.16 | 2.85% | 29.00 |
| 2025-08-29 | 6.15 | 6.26 | 0.10 | 1.62% | 6.05 | 6.40 | 472013 | 29537.71 | 2.45% | 0.00 |
| 2025-08-28 | 6.08 | 6.16 | 0.03 | 0.49% | 5.95 | 6.20 | 398331 | 24318.10 | 2.06% | 2.00 |
| 2025-08-27 | 6.30 | 6.13 | -0.17 | -2.70% | 6.11 | 6.36 | 387237 | 24264.50 | 2.01% | 0.00 |
| 2025-08-26 | 6.38 | 6.30 | -0.08 | -1.25% | 6.28 | 6.40 | 352736 | 22387.77 | 1.83% | 0.00 |
| 2025-08-25 | 6.14 | 6.38 | 0.35 | 5.80% | 6.14 | 6.53 | 885017 | 56892.95 | 4.59% | 0.00 |
| 2025-08-22 | 5.97 | 6.03 | 0.05 | 0.84% | 5.96 | 6.06 | 279827 | 16836.92 | 1.45% | 0.00 |
| 2025-08-21 | 6.08 | 5.98 | -0.09 | -1.48% | 5.93 | 6.08 | 284914 | 17052.71 | 1.48% | 0.00 |
| 2025-08-20 | 5.99 | 6.07 | 0.06 | 1.00% | 5.95 | 6.07 | 263624 | 15853.68 | 1.37% | 500.00 |
| 2025-08-19 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.04 | 257569 | 15427.59 | 1.34% | 0.00 |
| 2025-08-18 | 5.92 | 5.95 | 0.03 | 0.51% | 5.92 | 6.03 | 304711 | 18168.42 | 1.58% | 0.00 |
| 2025-08-15 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.93 | 236840 | 13960.30 | 1.23% | 0.00 |
五矿新能(688779)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。
