| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 10.76 | 10.72 | -0.05 | -0.46% | 10.66 | 11.16 | 364913 | 39776.88 | 1.89% | 0.00 |
| 2026-03-25 | 10.71 | 10.77 | 0.15 | 1.41% | 10.55 | 10.88 | 327536 | 35198.45 | 1.70% | 0.00 |
| 2026-03-24 | 10.66 | 10.62 | 0.19 | 1.82% | 10.12 | 10.82 | 372634 | 39034.64 | 1.93% | 0.00 |
| 2026-03-23 | 10.61 | 10.43 | -0.33 | -3.07% | 10.30 | 11.11 | 526202 | 56131.30 | 2.73% | 0.00 |
| 2026-03-20 | 10.79 | 10.76 | 0.02 | 0.19% | 10.72 | 11.22 | 432476 | 47372.58 | 2.24% | 0.00 |
| 2026-03-19 | 11.00 | 10.74 | -0.40 | -3.59% | 10.65 | 11.09 | 388409 | 42109.71 | 2.01% | 0.00 |
| 2026-03-18 | 11.35 | 11.14 | -0.17 | -1.50% | 10.96 | 11.40 | 358759 | 39939.71 | 1.86% | 61.89 |
| 2026-03-17 | 11.94 | 11.31 | -0.57 | -4.80% | 11.26 | 12.04 | 380871 | 43936.08 | 1.97% | 0.00 |
| 2026-03-16 | 11.79 | 11.88 | -0.02 | -0.17% | 11.72 | 12.03 | 324762 | 38532.49 | 1.68% | 0.00 |
| 2026-03-13 | 12.22 | 11.90 | -0.36 | -2.94% | 11.80 | 12.40 | 415404 | 50251.22 | 2.15% | 5.74 |
| 2026-03-12 | 12.36 | 12.26 | -0.19 | -1.53% | 12.10 | 12.55 | 440296 | 54166.86 | 2.28% | 0.00 |
| 2026-03-11 | 11.64 | 12.45 | 0.79 | 6.78% | 11.64 | 12.78 | 732453 | 91155.00 | 3.80% | 243.26 |
| 2026-03-10 | 11.37 | 11.66 | 0.42 | 3.74% | 11.35 | 11.84 | 451550 | 52596.60 | 2.34% | 0.00 |
| 2026-03-09 | 11.03 | 11.24 | -0.06 | -0.53% | 10.81 | 11.33 | 393772 | 43457.59 | 2.04% | 0.00 |
| 2026-03-06 | 11.04 | 11.30 | 0.23 | 2.08% | 10.83 | 11.40 | 428462 | 47907.71 | 2.22% | 15.00 |
| 2026-03-05 | 11.00 | 11.07 | 0.31 | 2.88% | 10.91 | 11.24 | 450534 | 50022.47 | 2.34% | 0.00 |
| 2026-03-04 | 10.75 | 10.76 | -0.09 | -0.83% | 10.60 | 10.99 | 529239 | 57123.49 | 2.74% | 0.00 |
| 2026-03-03 | 11.68 | 10.85 | -0.90 | -7.66% | 10.83 | 11.73 | 763528 | 85061.56 | 3.96% | 0.00 |
| 2026-03-02 | 11.39 | 11.75 | 0.20 | 1.73% | 11.38 | 11.92 | 575373 | 67183.80 | 2.98% | 55.00 |
| 2026-02-27 | 11.49 | 11.55 | 0.00 | 0.00% | 11.28 | 11.62 | 387665 | 44511.06 | 2.01% | 0.00 |
| 2026-02-26 | 11.71 | 11.55 | -0.12 | -1.03% | 11.43 | 11.85 | 533807 | 61781.20 | 2.77% | 0.00 |
| 2026-02-25 | 10.66 | 11.67 | 1.02 | 9.58% | 10.63 | 11.83 | 799352 | 91659.55 | 4.14% | 15.00 |
| 2026-02-24 | 10.50 | 10.65 | 0.30 | 2.90% | 10.50 | 10.95 | 426662 | 45562.43 | 2.21% | 0.00 |
| 2026-02-13 | 10.45 | 10.35 | -0.07 | -0.67% | 10.28 | 10.50 | 290827 | 30234.98 | 1.51% | 0.00 |
| 2026-02-12 | 10.20 | 10.42 | 0.23 | 2.26% | 10.03 | 10.48 | 362836 | 37391.87 | 1.88% | 0.00 |
| 2026-02-11 | 9.90 | 10.19 | 0.29 | 2.93% | 9.85 | 10.32 | 414770 | 42177.23 | 2.15% | 0.00 |
| 2026-02-10 | 9.92 | 9.90 | -0.07 | -0.70% | 9.85 | 10.04 | 232498 | 23067.78 | 1.21% | 0.00 |
| 2026-02-09 | 10.11 | 9.97 | 0.06 | 0.61% | 9.93 | 10.24 | 358279 | 35986.80 | 1.86% | 7.19 |
| 2026-02-06 | 9.58 | 9.91 | 0.24 | 2.48% | 9.40 | 10.11 | 453637 | 44733.63 | 2.35% | 0.00 |
| 2026-02-05 | 9.84 | 9.67 | -0.24 | -2.42% | 9.58 | 9.86 | 346171 | 33538.68 | 1.79% | 0.00 |
| 2026-02-04 | 9.77 | 9.91 | 0.09 | 0.92% | 9.68 | 9.96 | 363388 | 35685.18 | 1.88% | 0.00 |
| 2026-02-03 | 9.73 | 9.82 | 0.26 | 2.72% | 9.54 | 9.84 | 394575 | 38338.22 | 2.05% | 58.81 |
| 2026-02-02 | 9.84 | 9.56 | -0.41 | -4.11% | 9.50 | 10.01 | 609357 | 59058.80 | 3.16% | 16.00 |
| 2026-01-30 | 10.51 | 9.97 | -0.64 | -6.03% | 9.69 | 10.60 | 851317 | 85264.90 | 4.41% | 17.00 |
| 2026-01-29 | 10.71 | 10.61 | -0.09 | -0.84% | 10.41 | 11.03 | 698626 | 75128.38 | 3.62% | 0.00 |
| 2026-01-28 | 10.71 | 10.70 | -0.02 | -0.19% | 10.38 | 10.79 | 616168 | 65137.71 | 3.19% | 0.00 |
| 2026-01-27 | 10.71 | 10.72 | -0.20 | -1.83% | 10.24 | 10.99 | 906720 | 95965.05 | 4.70% | 19.00 |
| 2026-01-26 | 10.49 | 10.92 | 1.02 | 10.30% | 10.23 | 11.47 | 1483909 | 162799.44 | 7.69% | 0.00 |
| 2026-01-23 | 9.71 | 9.90 | 0.32 | 3.34% | 9.51 | 9.95 | 689685 | 67061.96 | 3.57% | 0.00 |
| 2026-01-22 | 9.77 | 9.58 | -0.18 | -1.84% | 9.52 | 9.95 | 556424 | 53562.36 | 2.88% | 12.00 |
| 2026-01-21 | 9.85 | 9.76 | -0.15 | -1.51% | 9.61 | 9.96 | 704939 | 68887.12 | 3.65% | 0.00 |
| 2026-01-20 | 9.60 | 9.91 | 0.30 | 3.12% | 9.50 | 10.02 | 1054320 | 103363.55 | 5.47% | 116.00 |
| 2026-01-19 | 8.98 | 9.61 | 0.65 | 7.25% | 8.91 | 9.72 | 1011853 | 95544.90 | 5.24% | 130.00 |
| 2026-01-16 | 8.78 | 8.96 | 0.23 | 2.63% | 8.73 | 9.10 | 737176 | 65760.05 | 3.82% | 0.00 |
| 2026-01-15 | 8.68 | 8.73 | 0.13 | 1.51% | 8.58 | 9.19 | 715927 | 63172.14 | 3.71% | 0.00 |
| 2026-01-14 | 8.15 | 8.60 | 0.41 | 5.01% | 8.15 | 8.88 | 1001983 | 85840.29 | 5.19% | 99.77 |
| 2026-01-13 | 8.16 | 8.19 | -0.01 | -0.12% | 8.06 | 8.38 | 519853 | 42601.67 | 2.69% | 0.00 |
| 2026-01-12 | 8.20 | 8.20 | 0.09 | 1.11% | 8.13 | 8.39 | 607646 | 50130.23 | 3.15% | 0.00 |
| 2026-01-09 | 7.90 | 8.11 | 0.20 | 2.53% | 7.86 | 8.38 | 587226 | 47745.10 | 3.04% | 0.00 |
| 2026-01-08 | 7.92 | 7.91 | -0.02 | -0.25% | 7.86 | 8.07 | 369327 | 29387.32 | 1.91% | 0.00 |
| 2026-01-07 | 8.00 | 7.93 | -0.06 | -0.75% | 7.90 | 8.15 | 426895 | 34034.89 | 2.21% | 0.00 |
| 2026-01-06 | 7.80 | 7.99 | 0.26 | 3.36% | 7.80 | 8.07 | 545410 | 43334.61 | 2.83% | 0.00 |
| 2026-01-05 | 7.55 | 7.73 | 0.24 | 3.20% | 7.49 | 7.76 | 410474 | 31329.46 | 2.13% | 0.00 |
| 2025-12-31 | 7.60 | 7.49 | -0.08 | -1.06% | 7.48 | 7.68 | 258042 | 19439.21 | 1.34% | 0.00 |
| 2025-12-30 | 7.50 | 7.57 | -0.03 | -0.39% | 7.38 | 7.69 | 388496 | 29239.92 | 2.01% | 0.00 |
| 2025-12-29 | 7.84 | 7.60 | -0.22 | -2.81% | 7.56 | 7.85 | 462977 | 35434.21 | 2.40% | 0.00 |
| 2025-12-26 | 7.68 | 7.82 | 0.22 | 2.89% | 7.60 | 7.94 | 645651 | 50134.71 | 3.35% | 0.00 |
| 2025-12-25 | 7.40 | 7.60 | 0.13 | 1.74% | 7.33 | 7.67 | 438537 | 32971.90 | 2.27% | 0.00 |
| 2025-12-24 | 7.09 | 7.47 | 0.35 | 4.92% | 7.09 | 7.50 | 619460 | 45725.95 | 3.21% | 0.00 |
| 2025-12-23 | 6.94 | 7.12 | 0.18 | 2.59% | 6.91 | 7.20 | 446110 | 31618.25 | 2.31% | 0.00 |
| 2025-12-22 | 6.91 | 6.94 | 0.04 | 0.58% | 6.91 | 7.01 | 264286 | 18399.46 | 1.37% | 0.00 |
| 2025-12-19 | 6.86 | 6.90 | 0.08 | 1.17% | 6.84 | 6.96 | 255939 | 17698.50 | 1.33% | 0.00 |
| 2025-12-18 | 6.90 | 6.82 | -0.10 | -1.45% | 6.82 | 6.96 | 206882 | 14237.02 | 1.07% | 0.00 |
| 2025-12-17 | 6.77 | 6.92 | 0.18 | 2.67% | 6.73 | 6.96 | 270088 | 18483.33 | 1.40% | 0.00 |
| 2025-12-16 | 6.86 | 6.74 | -0.10 | -1.46% | 6.68 | 6.86 | 268876 | 18116.02 | 1.39% | 0.00 |
| 2025-12-15 | 6.92 | 6.84 | -0.13 | -1.87% | 6.82 | 6.97 | 295193 | 20314.63 | 1.53% | 0.00 |
| 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 |
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。
