| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.25 | 7.61 | 0.30 | 4.10% | 7.22 | 7.72 | 1267056 | 95737.41 | 2.66% |
| 2026-03-24 | 7.09 | 7.31 | 0.31 | 4.43% | 7.03 | 7.31 | 820254 | 59114.04 | 1.72% |
| 2026-03-23 | 7.10 | 7.00 | -0.20 | -2.78% | 6.93 | 7.25 | 709591 | 50213.61 | 1.49% |
| 2026-03-20 | 7.16 | 7.20 | 0.04 | 0.56% | 7.12 | 7.36 | 592597 | 42902.64 | 1.25% |
| 2026-03-19 | 7.12 | 7.16 | -0.01 | -0.14% | 7.11 | 7.24 | 400694 | 28775.76 | 0.84% |
| 2026-03-18 | 7.13 | 7.17 | 0.09 | 1.27% | 7.09 | 7.25 | 406626 | 29160.38 | 0.85% |
| 2026-03-17 | 7.08 | 7.08 | 0.00 | 0.00% | 7.03 | 7.24 | 398359 | 28425.54 | 0.84% |
| 2026-03-16 | 7.26 | 7.08 | -0.18 | -2.48% | 7.03 | 7.30 | 495136 | 35305.45 | 1.04% |
| 2026-03-13 | 7.42 | 7.26 | -0.16 | -2.16% | 7.23 | 7.44 | 548400 | 40141.28 | 1.15% |
| 2026-03-12 | 7.26 | 7.42 | 0.13 | 1.78% | 7.24 | 7.45 | 821343 | 60543.93 | 1.73% |
| 2026-03-11 | 7.07 | 7.29 | 0.20 | 2.82% | 6.96 | 7.30 | 773676 | 55517.64 | 1.63% |
| 2026-03-10 | 7.06 | 7.09 | 0.02 | 0.28% | 7.00 | 7.18 | 392884 | 27864.46 | 0.83% |
| 2026-03-09 | 7.10 | 7.07 | 0.00 | 0.00% | 7.05 | 7.19 | 419915 | 29834.34 | 0.88% |
| 2026-03-06 | 7.01 | 7.07 | 0.05 | 0.71% | 6.97 | 7.11 | 372995 | 26362.96 | 0.78% |
| 2026-03-05 | 7.02 | 7.02 | 0.04 | 0.57% | 6.98 | 7.10 | 424660 | 29908.28 | 0.89% |
| 2026-03-04 | 7.08 | 6.98 | -0.08 | -1.13% | 6.91 | 7.13 | 511818 | 35836.48 | 1.08% |
| 2026-03-03 | 7.07 | 7.06 | 0.03 | 0.43% | 6.98 | 7.19 | 753600 | 53467.46 | 1.58% |
| 2026-03-02 | 6.97 | 7.03 | 0.01 | 0.14% | 6.94 | 7.09 | 444762 | 31283.13 | 0.93% |
| 2026-02-27 | 6.90 | 7.02 | 0.13 | 1.89% | 6.88 | 7.06 | 433297 | 30274.97 | 0.91% |
| 2026-02-26 | 6.86 | 6.89 | 0.04 | 0.58% | 6.83 | 6.90 | 221610 | 15224.45 | 0.47% |
| 2026-02-25 | 6.75 | 6.85 | 0.11 | 1.63% | 6.74 | 6.89 | 302912 | 20728.54 | 0.64% |
| 2026-02-24 | 6.66 | 6.74 | 0.13 | 1.97% | 6.65 | 6.76 | 263602 | 17735.62 | 0.55% |
| 2026-02-13 | 6.74 | 6.61 | -0.13 | -1.93% | 6.60 | 6.74 | 256056 | 17055.63 | 0.54% |
| 2026-02-12 | 6.74 | 6.74 | 0.03 | 0.45% | 6.68 | 6.79 | 197092 | 13299.94 | 0.41% |
| 2026-02-11 | 6.69 | 6.71 | 0.02 | 0.30% | 6.69 | 6.75 | 138306 | 9291.65 | 0.29% |
| 2026-02-10 | 6.78 | 6.69 | -0.08 | -1.18% | 6.68 | 6.78 | 183560 | 12333.13 | 0.39% |
| 2026-02-09 | 6.75 | 6.77 | 0.05 | 0.74% | 6.74 | 6.82 | 154712 | 10485.22 | 0.33% |
| 2026-02-06 | 6.66 | 6.72 | 0.02 | 0.30% | 6.64 | 6.77 | 184862 | 12441.64 | 0.39% |
| 2026-02-05 | 6.79 | 6.70 | -0.09 | -1.33% | 6.65 | 6.79 | 202098 | 13546.62 | 0.42% |
| 2026-02-04 | 6.68 | 6.79 | 0.11 | 1.65% | 6.67 | 6.80 | 239144 | 16169.01 | 0.50% |
| 2026-02-03 | 6.67 | 6.68 | 0.05 | 0.75% | 6.62 | 6.70 | 202821 | 13519.42 | 0.43% |
| 2026-02-02 | 6.79 | 6.63 | -0.17 | -2.50% | 6.61 | 6.82 | 264305 | 17769.37 | 0.56% |
| 2026-01-30 | 6.81 | 6.80 | -0.02 | -0.29% | 6.66 | 6.85 | 270622 | 18301.11 | 0.57% |
| 2026-01-29 | 6.84 | 6.82 | -0.03 | -0.44% | 6.77 | 6.85 | 241410 | 16446.76 | 0.51% |
| 2026-01-28 | 6.80 | 6.85 | 0.05 | 0.74% | 6.76 | 6.89 | 282076 | 19270.53 | 0.59% |
| 2026-01-27 | 6.89 | 6.80 | -0.10 | -1.45% | 6.72 | 6.89 | 294702 | 19995.15 | 0.62% |
| 2026-01-26 | 6.95 | 6.90 | -0.05 | -0.72% | 6.85 | 6.98 | 365511 | 25293.32 | 0.77% |
| 2026-01-23 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 6.95 | 262841 | 18201.45 | 0.55% |
| 2026-01-22 | 6.95 | 6.94 | 0.00 | 0.00% | 6.91 | 6.97 | 201613 | 13982.89 | 0.42% |
| 2026-01-21 | 6.96 | 6.94 | -0.04 | -0.57% | 6.92 | 7.00 | 252522 | 17536.81 | 0.53% |
| 2026-01-20 | 7.00 | 6.98 | -0.01 | -0.14% | 6.89 | 7.03 | 344249 | 23946.69 | 0.72% |
| 2026-01-19 | 6.97 | 6.99 | -0.02 | -0.29% | 6.95 | 7.04 | 302242 | 21162.48 | 0.64% |
| 2026-01-16 | 7.02 | 7.01 | 0.04 | 0.57% | 6.97 | 7.16 | 528514 | 37214.06 | 1.11% |
| 2026-01-15 | 6.96 | 6.97 | -0.08 | -1.13% | 6.86 | 7.06 | 575689 | 39896.20 | 1.21% |
| 2026-01-14 | 6.75 | 7.05 | 0.31 | 4.60% | 6.67 | 7.19 | 912988 | 62998.25 | 1.92% |
| 2026-01-13 | 6.71 | 6.74 | 0.03 | 0.45% | 6.68 | 6.78 | 304884 | 20486.83 | 0.64% |
| 2026-01-12 | 6.69 | 6.71 | 0.02 | 0.30% | 6.66 | 6.71 | 282731 | 18897.67 | 0.59% |
| 2026-01-09 | 6.64 | 6.69 | 0.05 | 0.75% | 6.63 | 6.69 | 231909 | 15458.22 | 0.49% |
| 2026-01-08 | 6.60 | 6.64 | 0.03 | 0.45% | 6.58 | 6.66 | 184732 | 12244.85 | 0.39% |
| 2026-01-07 | 6.64 | 6.61 | -0.03 | -0.45% | 6.60 | 6.66 | 179194 | 11885.56 | 0.38% |
| 2026-01-06 | 6.56 | 6.64 | 0.08 | 1.22% | 6.54 | 6.65 | 200188 | 13247.04 | 0.42% |
| 2026-01-05 | 6.53 | 6.56 | 0.04 | 0.61% | 6.52 | 6.57 | 167421 | 10957.83 | 0.35% |
| 2025-12-31 | 6.57 | 6.52 | -0.05 | -0.76% | 6.52 | 6.58 | 159918 | 10458.90 | 0.34% |
| 2025-12-30 | 6.64 | 6.57 | -0.07 | -1.05% | 6.55 | 6.64 | 188738 | 12425.39 | 0.40% |
| 2025-12-29 | 6.76 | 6.64 | -0.02 | -0.30% | 6.63 | 6.81 | 286192 | 19168.93 | 0.60% |
| 2025-12-26 | 6.62 | 6.66 | 0.04 | 0.60% | 6.61 | 6.68 | 210004 | 13970.72 | 0.44% |
| 2025-12-25 | 6.60 | 6.62 | 0.02 | 0.30% | 6.58 | 6.63 | 120822 | 7989.76 | 0.25% |
| 2025-12-24 | 6.56 | 6.60 | 0.03 | 0.46% | 6.54 | 6.62 | 130566 | 8594.07 | 0.27% |
| 2025-12-23 | 6.59 | 6.57 | -0.02 | -0.30% | 6.55 | 6.66 | 118274 | 7802.17 | 0.25% |
| 2025-12-22 | 6.59 | 6.59 | 0.01 | 0.15% | 6.58 | 6.63 | 107953 | 7129.64 | 0.23% |
| 2025-12-19 | 6.57 | 6.58 | 0.01 | 0.15% | 6.55 | 6.62 | 117966 | 7775.47 | 0.25% |
| 2025-12-18 | 6.55 | 6.57 | 0.01 | 0.15% | 6.52 | 6.58 | 91921 | 6026.45 | 0.19% |
| 2025-12-17 | 6.51 | 6.56 | 0.03 | 0.46% | 6.46 | 6.58 | 150661 | 9813.51 | 0.32% |
| 2025-12-16 | 6.66 | 6.53 | -0.12 | -1.80% | 6.50 | 6.67 | 173174 | 11336.23 | 0.36% |
| 2025-12-15 | 6.60 | 6.65 | 0.05 | 0.76% | 6.59 | 6.68 | 150029 | 9973.29 | 0.32% |
| 2025-12-12 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.62 | 135701 | 8948.92 | 0.29% |
| 2025-12-11 | 6.57 | 6.55 | -0.02 | -0.30% | 6.54 | 6.62 | 119901 | 7893.55 | 0.25% |
| 2025-12-10 | 6.54 | 6.57 | 0.03 | 0.46% | 6.49 | 6.58 | 159426 | 10411.20 | 0.34% |
| 2025-12-09 | 6.63 | 6.54 | -0.09 | -1.36% | 6.54 | 6.64 | 157762 | 10389.49 | 0.33% |
| 2025-12-08 | 6.67 | 6.63 | -0.01 | -0.15% | 6.62 | 6.68 | 152907 | 10148.76 | 0.32% |
| 2025-12-05 | 6.65 | 6.64 | -0.02 | -0.30% | 6.60 | 6.66 | 159745 | 10590.08 | 0.34% |
| 2025-12-04 | 6.67 | 6.66 | -0.01 | -0.15% | 6.61 | 6.68 | 113225 | 7516.76 | 0.24% |
| 2025-12-03 | 6.68 | 6.67 | 0.00 | 0.00% | 6.65 | 6.70 | 114161 | 7618.69 | 0.24% |
| 2025-12-02 | 6.67 | 6.67 | -0.01 | -0.15% | 6.63 | 6.68 | 108559 | 7231.34 | 0.23% |
| 2025-12-01 | 6.67 | 6.68 | 0.02 | 0.30% | 6.65 | 6.69 | 124586 | 8317.55 | 0.26% |
| 2025-11-28 | 6.66 | 6.66 | 0.01 | 0.15% | 6.61 | 6.67 | 94210 | 6259.20 | 0.20% |
| 2025-11-27 | 6.59 | 6.65 | 0.06 | 0.91% | 6.58 | 6.69 | 182810 | 12169.37 | 0.38% |
| 2025-11-26 | 6.60 | 6.59 | -0.01 | -0.15% | 6.59 | 6.64 | 147549 | 9760.94 | 0.31% |
| 2025-11-25 | 6.56 | 6.60 | 0.07 | 1.07% | 6.54 | 6.64 | 172505 | 11383.41 | 0.36% |
| 2025-11-24 | 6.55 | 6.53 | -0.02 | -0.31% | 6.52 | 6.60 | 200470 | 13136.74 | 0.42% |
深圳能源(000027)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。
