| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 4.67 | 4.64 | -0.02 | -0.43% | 4.59 | 4.68 | 125535 | 5808.55 | 0.65% | 0.00 |
| 2025-04-21 | 4.60 | 4.66 | 0.01 | 0.22% | 4.57 | 4.69 | 130246 | 6062.22 | 0.68% | 0.00 |
| 2025-04-18 | 4.64 | 4.65 | 0.02 | 0.43% | 4.58 | 4.68 | 107224 | 4966.18 | 0.56% | 0.00 |
| 2025-04-17 | 4.58 | 4.63 | 0.01 | 0.22% | 4.58 | 4.67 | 108023 | 5015.25 | 0.56% | 0.00 |
| 2025-04-16 | 4.65 | 4.62 | -0.05 | -1.07% | 4.52 | 4.68 | 120454 | 5534.41 | 0.62% | 0.00 |
| 2025-04-15 | 4.65 | 4.67 | 0.00 | 0.00% | 4.62 | 4.71 | 114689 | 5341.15 | 0.59% | 0.00 |
| 2025-04-14 | 4.69 | 4.67 | 0.02 | 0.43% | 4.65 | 4.73 | 110314 | 5169.29 | 0.57% | 0.00 |
| 2025-04-11 | 4.58 | 4.65 | 0.05 | 1.09% | 4.57 | 4.70 | 147823 | 6890.57 | 0.77% | 0.00 |
| 2025-04-10 | 4.61 | 4.60 | 0.08 | 1.77% | 4.58 | 4.69 | 180420 | 8357.17 | 0.94% | 0.00 |
| 2025-04-09 | 4.40 | 4.52 | 0.05 | 1.12% | 4.23 | 4.57 | 202986 | 9010.37 | 1.05% | 0.00 |
| 2025-04-08 | 4.30 | 4.47 | 0.19 | 4.44% | 4.30 | 4.52 | 268178 | 11909.02 | 1.39% | 0.00 |
| 2025-04-07 | 4.80 | 4.28 | -0.76 | -15.08% | 4.18 | 4.87 | 398927 | 17975.37 | 2.07% | 0.00 |
| 2025-04-03 | 5.05 | 5.04 | -0.04 | -0.79% | 5.02 | 5.11 | 112038 | 5664.33 | 0.58% | 0.00 |
| 2025-04-02 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.14 | 96622 | 4917.25 | 0.50% | 0.00 |
| 2025-04-01 | 5.01 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 100035 | 5052.84 | 0.52% | 0.00 |
| 2025-03-31 | 5.11 | 5.02 | -0.10 | -1.95% | 4.98 | 5.12 | 156127 | 7872.20 | 0.81% | 0.00 |
| 2025-03-28 | 5.18 | 5.12 | -0.08 | -1.54% | 5.10 | 5.24 | 123040 | 6345.18 | 0.64% | 0.00 |
| 2025-03-27 | 5.25 | 5.20 | -0.05 | -0.95% | 5.16 | 5.29 | 127768 | 6672.40 | 0.66% | 0.00 |
| 2025-03-26 | 5.19 | 5.25 | 0.03 | 0.57% | 5.19 | 5.29 | 106464 | 5601.33 | 0.55% | 0.00 |
| 2025-03-25 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.24 | 145555 | 7560.44 | 0.75% | 0.00 |
| 2025-03-24 | 5.23 | 5.16 | -0.06 | -1.15% | 5.08 | 5.25 | 177410 | 9130.88 | 0.92% | 0.00 |
| 2025-03-21 | 5.29 | 5.22 | -0.04 | -0.76% | 5.21 | 5.32 | 151312 | 7956.91 | 0.78% | 0.00 |
| 2025-03-20 | 5.30 | 5.26 | -0.04 | -0.75% | 5.25 | 5.31 | 130754 | 6903.27 | 0.68% | 0.00 |
| 2025-03-19 | 5.34 | 5.30 | -0.05 | -0.93% | 5.28 | 5.39 | 169407 | 9004.17 | 0.88% | 0.00 |
| 2025-03-18 | 5.35 | 5.35 | 0.03 | 0.56% | 5.32 | 5.44 | 163823 | 8795.47 | 0.85% | 0.00 |
| 2025-03-17 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 157885 | 8432.34 | 0.82% | 0.00 |
| 2025-03-14 | 5.23 | 5.35 | 0.13 | 2.49% | 5.19 | 5.35 | 247089 | 13078.72 | 1.28% | 94.71 |
| 2025-03-13 | 5.25 | 5.22 | -0.03 | -0.57% | 5.15 | 5.28 | 176837 | 9198.71 | 0.92% | 0.00 |
| 2025-03-12 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.28 | 147051 | 7723.40 | 0.76% | 0.00 |
| 2025-03-11 | 5.18 | 5.25 | 0.02 | 0.38% | 5.16 | 5.26 | 152731 | 7942.13 | 0.79% | 0.00 |
| 2025-03-10 | 5.21 | 5.23 | 0.04 | 0.77% | 5.18 | 5.28 | 156881 | 8199.92 | 0.81% | 0.00 |
| 2025-03-07 | 5.29 | 5.19 | -0.13 | -2.44% | 5.17 | 5.31 | 230660 | 12064.40 | 1.20% | 0.00 |
| 2025-03-06 | 5.30 | 5.32 | 0.05 | 0.95% | 5.23 | 5.33 | 212248 | 11246.57 | 1.10% | 0.00 |
| 2025-03-05 | 5.34 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 221132 | 11613.90 | 1.15% | 0.00 |
| 2025-03-04 | 5.39 | 5.35 | -0.09 | -1.65% | 5.28 | 5.39 | 305487 | 16280.98 | 1.58% | 0.00 |
| 2025-03-03 | 5.26 | 5.44 | 0.20 | 3.82% | 5.24 | 5.60 | 505143 | 27643.85 | 2.62% | 0.00 |
| 2025-02-28 | 5.37 | 5.24 | -0.15 | -2.78% | 5.20 | 5.41 | 302732 | 16046.29 | 1.57% | 0.00 |
| 2025-02-27 | 5.34 | 5.39 | 0.07 | 1.32% | 5.28 | 5.42 | 301845 | 16160.73 | 1.56% | 0.00 |
| 2025-02-26 | 5.19 | 5.32 | 0.15 | 2.90% | 5.18 | 5.33 | 255832 | 13507.56 | 1.33% | 100.00 |
| 2025-02-25 | 5.10 | 5.17 | 0.01 | 0.19% | 5.09 | 5.24 | 201230 | 10441.25 | 1.04% | 0.00 |
| 2025-02-24 | 5.16 | 5.16 | 0.01 | 0.19% | 5.12 | 5.24 | 233040 | 12041.34 | 1.21% | 0.00 |
| 2025-02-21 | 5.06 | 5.15 | 0.11 | 2.18% | 5.03 | 5.16 | 250216 | 12768.48 | 1.30% | 0.00 |
| 2025-02-20 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.09 | 180593 | 9103.72 | 0.94% | 0.00 |
| 2025-02-19 | 5.00 | 5.06 | 0.03 | 0.60% | 4.98 | 5.08 | 194712 | 9810.71 | 1.01% | 0.00 |
| 2025-02-18 | 5.05 | 5.03 | 0.00 | 0.00% | 5.01 | 5.16 | 291157 | 14803.10 | 1.51% | 0.00 |
| 2025-02-17 | 5.10 | 5.03 | -0.03 | -0.59% | 5.00 | 5.11 | 179013 | 9022.22 | 0.93% | 0.00 |
| 2025-02-14 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.15 | 184634 | 9374.86 | 0.96% | 0.00 |
| 2025-02-13 | 5.09 | 5.03 | -0.05 | -0.98% | 5.02 | 5.13 | 180478 | 9170.77 | 0.94% | 0.00 |
| 2025-02-12 | 4.98 | 5.08 | 0.09 | 1.80% | 4.96 | 5.09 | 190872 | 9588.55 | 0.99% | 0.00 |
| 2025-02-11 | 5.04 | 4.99 | -0.06 | -1.19% | 4.95 | 5.06 | 163961 | 8161.14 | 0.85% | 0.00 |
| 2025-02-10 | 5.03 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 172123 | 8645.09 | 0.89% | 0.00 |
| 2025-02-07 | 4.91 | 5.00 | 0.08 | 1.63% | 4.91 | 5.05 | 221922 | 11083.76 | 1.15% | 0.00 |
| 2025-02-06 | 4.83 | 4.92 | 0.11 | 2.29% | 4.76 | 4.93 | 181054 | 8819.67 | 0.94% | 0.00 |
| 2025-02-05 | 4.83 | 4.81 | 0.02 | 0.42% | 4.78 | 4.89 | 153911 | 7445.92 | 0.80% | 0.00 |
| 2025-01-27 | 4.88 | 4.79 | -0.14 | -2.84% | 4.78 | 4.93 | 169946 | 8247.71 | 0.88% | 0.00 |
| 2025-01-24 | 4.78 | 4.93 | 0.14 | 2.92% | 4.78 | 4.93 | 157696 | 7696.72 | 0.82% | 0.00 |
| 2025-01-23 | 4.83 | 4.79 | 0.01 | 0.21% | 4.78 | 4.94 | 149809 | 7289.92 | 0.78% | 0.00 |
| 2025-01-22 | 4.83 | 4.78 | -0.05 | -1.04% | 4.75 | 4.83 | 112055 | 5362.38 | 0.58% | 0.00 |
| 2025-01-21 | 4.91 | 4.83 | -0.07 | -1.43% | 4.80 | 4.94 | 115957 | 5608.11 | 0.60% | 0.00 |
| 2025-01-20 | 4.95 | 4.90 | -0.02 | -0.41% | 4.89 | 4.99 | 130903 | 6457.35 | 0.68% | 0.00 |
| 2025-01-17 | 4.91 | 4.92 | -0.01 | -0.20% | 4.88 | 4.98 | 123288 | 6064.93 | 0.64% | 0.00 |
| 2025-01-16 | 4.95 | 4.93 | 0.00 | 0.00% | 4.88 | 5.04 | 170991 | 8479.46 | 0.89% | 0.00 |
| 2025-01-15 | 5.02 | 4.93 | -0.09 | -1.79% | 4.91 | 5.04 | 140743 | 6969.48 | 0.73% | 0.00 |
| 2025-01-14 | 4.86 | 5.02 | 0.16 | 3.29% | 4.84 | 5.03 | 187218 | 9264.30 | 0.97% | 0.00 |
| 2025-01-13 | 4.79 | 4.86 | 0.07 | 1.46% | 4.74 | 4.88 | 100223 | 4832.05 | 0.52% | 0.00 |
| 2025-01-10 | 4.92 | 4.79 | -0.13 | -2.64% | 4.79 | 4.98 | 107764 | 5260.43 | 0.56% | 0.00 |
| 2025-01-09 | 4.96 | 4.92 | -0.05 | -1.01% | 4.90 | 5.01 | 98914 | 4893.24 | 0.51% | 0.00 |
| 2025-01-08 | 5.03 | 4.97 | -0.06 | -1.19% | 4.83 | 5.03 | 136231 | 6727.40 | 0.71% | 0.00 |
| 2025-01-07 | 5.01 | 5.03 | 0.00 | 0.00% | 4.96 | 5.07 | 99239 | 4974.00 | 0.51% | 0.00 |
| 2025-01-06 | 5.01 | 5.03 | 0.03 | 0.60% | 4.96 | 5.10 | 123236 | 6185.07 | 0.64% | 0.00 |
| 2025-01-03 | 5.14 | 5.00 | -0.13 | -2.53% | 4.96 | 5.18 | 196195 | 9954.55 | 1.02% | 0.00 |
| 2025-01-02 | 5.33 | 5.13 | -0.19 | -3.57% | 5.08 | 5.34 | 186261 | 9716.47 | 0.97% | 0.00 |
| 2024-12-31 | 5.49 | 5.32 | -0.18 | -3.27% | 5.32 | 5.53 | 138734 | 7504.42 | 0.72% | 0.00 |
| 2024-12-30 | 5.53 | 5.50 | -0.02 | -0.36% | 5.44 | 5.53 | 112256 | 6160.42 | 0.58% | 0.00 |
| 2024-12-27 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.58 | 132178 | 7301.88 | 0.69% | 0.00 |
| 2024-12-26 | 5.43 | 5.47 | -0.01 | -0.18% | 5.43 | 5.56 | 114441 | 6304.33 | 0.59% | 0.00 |
| 2024-12-25 | 5.58 | 5.48 | -0.11 | -1.97% | 5.43 | 5.61 | 139176 | 7635.98 | 0.72% | 0.00 |
| 2024-12-24 | 5.51 | 5.59 | 0.06 | 1.08% | 5.51 | 5.66 | 125105 | 7004.41 | 0.65% | 0.00 |
| 2024-12-23 | 5.68 | 5.53 | -0.15 | -2.64% | 5.51 | 5.71 | 164380 | 9184.27 | 0.85% | 0.00 |
| 2024-12-20 | 5.66 | 5.68 | 0.02 | 0.35% | 5.60 | 5.71 | 132622 | 7512.64 | 0.69% | 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。
