| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.12 | 6.08 | -0.06 | -0.98% | 6.06 | 6.15 | 136206 | 8305.40 | 0.29% |
| 2025-04-10 | 6.18 | 6.14 | -0.01 | -0.16% | 6.12 | 6.21 | 189114 | 11656.93 | 0.40% |
| 2025-04-09 | 6.13 | 6.15 | -0.03 | -0.49% | 6.00 | 6.16 | 244687 | 14895.64 | 0.51% |
| 2025-04-08 | 5.93 | 6.18 | 0.24 | 4.04% | 5.92 | 6.20 | 281373 | 17214.72 | 0.59% |
| 2025-04-07 | 6.28 | 5.94 | -0.49 | -7.62% | 5.79 | 6.28 | 385584 | 23275.49 | 0.81% |
| 2025-04-03 | 6.37 | 6.43 | 0.03 | 0.47% | 6.36 | 6.46 | 118660 | 7615.46 | 0.25% |
| 2025-04-02 | 6.45 | 6.40 | -0.05 | -0.78% | 6.37 | 6.45 | 116705 | 7470.87 | 0.25% |
| 2025-04-01 | 6.34 | 6.45 | 0.11 | 1.74% | 6.33 | 6.46 | 173491 | 11148.83 | 0.36% |
| 2025-03-31 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.42 | 135109 | 8593.93 | 0.28% |
| 2025-03-28 | 6.37 | 6.36 | -0.01 | -0.16% | 6.33 | 6.40 | 112247 | 7143.29 | 0.24% |
| 2025-03-27 | 6.46 | 6.37 | -0.07 | -1.09% | 6.35 | 6.47 | 144176 | 9215.86 | 0.30% |
| 2025-03-26 | 6.51 | 6.44 | -0.06 | -0.92% | 6.41 | 6.53 | 198757 | 12806.55 | 0.42% |
| 2025-03-25 | 6.44 | 6.50 | 0.08 | 1.25% | 6.40 | 6.52 | 252284 | 16343.13 | 0.53% |
| 2025-03-24 | 6.39 | 6.42 | 0.04 | 0.63% | 6.35 | 6.45 | 174427 | 11166.58 | 0.37% |
| 2025-03-21 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 199050 | 12747.53 | 0.42% |
| 2025-03-20 | 6.36 | 6.37 | -0.01 | -0.16% | 6.34 | 6.40 | 122492 | 7803.18 | 0.26% |
| 2025-03-19 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.41 | 179121 | 11407.95 | 0.38% |
| 2025-03-18 | 6.36 | 6.34 | -0.01 | -0.16% | 6.30 | 6.37 | 133210 | 8428.89 | 0.28% |
| 2025-03-17 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.38 | 179328 | 11401.66 | 0.38% |
| 2025-03-14 | 6.33 | 6.35 | 0.02 | 0.32% | 6.30 | 6.36 | 238002 | 15068.63 | 0.50% |
| 2025-03-13 | 6.27 | 6.33 | 0.05 | 0.80% | 6.26 | 6.33 | 191408 | 12054.81 | 0.40% |
| 2025-03-12 | 6.23 | 6.28 | 0.07 | 1.13% | 6.22 | 6.31 | 217382 | 13613.28 | 0.46% |
| 2025-03-11 | 6.15 | 6.21 | 0.04 | 0.65% | 6.12 | 6.21 | 118671 | 7324.71 | 0.25% |
| 2025-03-10 | 6.19 | 6.17 | -0.01 | -0.16% | 6.15 | 6.21 | 99791 | 6156.91 | 0.21% |
| 2025-03-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.16 | 6.22 | 117171 | 7256.45 | 0.25% |
| 2025-03-06 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 167949 | 10393.59 | 0.35% |
| 2025-03-05 | 6.21 | 6.18 | -0.03 | -0.48% | 6.15 | 6.22 | 111615 | 6888.21 | 0.23% |
| 2025-03-04 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.22 | 118509 | 7344.53 | 0.25% |
| 2025-03-03 | 6.24 | 6.21 | -0.02 | -0.32% | 6.19 | 6.26 | 147349 | 9169.09 | 0.31% |
| 2025-02-28 | 6.30 | 6.23 | -0.05 | -0.80% | 6.22 | 6.33 | 175802 | 11036.77 | 0.37% |
| 2025-02-27 | 6.30 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 157841 | 9886.84 | 0.33% |
| 2025-02-26 | 6.22 | 6.29 | 0.09 | 1.45% | 6.20 | 6.29 | 201882 | 12642.27 | 0.42% |
| 2025-02-25 | 6.21 | 6.20 | -0.04 | -0.64% | 6.16 | 6.26 | 132556 | 8237.14 | 0.28% |
| 2025-02-24 | 6.19 | 6.24 | 0.07 | 1.13% | 6.17 | 6.29 | 212449 | 13233.25 | 0.45% |
| 2025-02-21 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.18 | 128873 | 7932.24 | 0.27% |
| 2025-02-20 | 6.19 | 6.14 | -0.04 | -0.65% | 6.11 | 6.19 | 136302 | 8370.98 | 0.29% |
| 2025-02-19 | 6.21 | 6.18 | -0.03 | -0.48% | 6.14 | 6.21 | 162027 | 10005.50 | 0.34% |
| 2025-02-18 | 6.26 | 6.21 | -0.04 | -0.64% | 6.18 | 6.29 | 138948 | 8678.35 | 0.29% |
| 2025-02-17 | 6.22 | 6.25 | 0.06 | 0.97% | 6.16 | 6.27 | 177248 | 11029.52 | 0.37% |
| 2025-02-14 | 6.20 | 6.19 | -0.01 | -0.16% | 6.17 | 6.22 | 99085 | 6134.68 | 0.21% |
| 2025-02-13 | 6.26 | 6.20 | -0.04 | -0.64% | 6.20 | 6.27 | 109545 | 6824.97 | 0.23% |
| 2025-02-12 | 6.22 | 6.24 | 0.00 | 0.00% | 6.20 | 6.26 | 88817 | 5533.21 | 0.19% |
| 2025-02-11 | 6.26 | 6.24 | 0.01 | 0.16% | 6.18 | 6.26 | 115342 | 7166.13 | 0.24% |
| 2025-02-10 | 6.26 | 6.23 | -0.01 | -0.16% | 6.21 | 6.28 | 120035 | 7482.94 | 0.25% |
| 2025-02-07 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.28 | 198395 | 12346.99 | 0.42% |
| 2025-02-06 | 6.09 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 114314 | 7002.14 | 0.24% |
| 2025-02-05 | 6.17 | 6.10 | -0.03 | -0.49% | 6.06 | 6.18 | 112089 | 6841.55 | 0.24% |
| 2025-01-27 | 6.13 | 6.13 | 0.02 | 0.33% | 6.11 | 6.21 | 118427 | 7296.31 | 0.25% |
| 2025-01-24 | 6.12 | 6.11 | 0.00 | 0.00% | 6.08 | 6.15 | 106479 | 6513.58 | 0.22% |
| 2025-01-23 | 6.18 | 6.11 | -0.01 | -0.16% | 6.11 | 6.25 | 134366 | 8301.59 | 0.28% |
| 2025-01-22 | 6.14 | 6.12 | -0.02 | -0.33% | 6.06 | 6.15 | 65698 | 4007.87 | 0.14% |
| 2025-01-21 | 6.18 | 6.14 | -0.02 | -0.32% | 6.11 | 6.19 | 63052 | 3869.76 | 0.13% |
| 2025-01-20 | 6.19 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 70917 | 4384.32 | 0.15% |
| 2025-01-17 | 6.16 | 6.16 | 0.00 | 0.00% | 6.12 | 6.18 | 65197 | 4015.48 | 0.14% |
| 2025-01-16 | 6.17 | 6.16 | 0.02 | 0.33% | 6.14 | 6.22 | 104140 | 6434.31 | 0.22% |
| 2025-01-15 | 6.18 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 94412 | 5809.62 | 0.20% |
| 2025-01-14 | 6.02 | 6.17 | 0.15 | 2.49% | 5.99 | 6.18 | 138838 | 8484.87 | 0.29% |
| 2025-01-13 | 5.97 | 6.02 | 0.01 | 0.17% | 5.95 | 6.02 | 99131 | 5936.95 | 0.21% |
| 2025-01-10 | 6.07 | 6.01 | -0.06 | -0.99% | 5.99 | 6.10 | 115730 | 7009.98 | 0.24% |
| 2025-01-09 | 6.10 | 6.07 | -0.05 | -0.82% | 6.05 | 6.11 | 93918 | 5709.93 | 0.20% |
| 2025-01-08 | 6.17 | 6.12 | -0.07 | -1.13% | 6.02 | 6.18 | 173423 | 10580.30 | 0.36% |
| 2025-01-07 | 6.23 | 6.19 | -0.04 | -0.64% | 6.13 | 6.23 | 116214 | 7173.72 | 0.24% |
| 2025-01-06 | 6.24 | 6.23 | -0.01 | -0.16% | 6.18 | 6.26 | 118431 | 7361.17 | 0.25% |
| 2025-01-03 | 6.29 | 6.24 | -0.04 | -0.64% | 6.21 | 6.36 | 163688 | 10277.22 | 0.34% |
| 2025-01-02 | 6.46 | 6.28 | -0.20 | -3.09% | 6.25 | 6.48 | 263295 | 16773.13 | 0.55% |
| 2024-12-31 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.69 | 329396 | 21597.35 | 0.69% |
| 2024-12-30 | 6.72 | 6.61 | 0.04 | 0.61% | 6.58 | 6.79 | 487777 | 32586.09 | 1.03% |
| 2024-12-27 | 6.51 | 6.57 | 0.06 | 0.92% | 6.48 | 6.58 | 173470 | 11356.55 | 0.36% |
| 2024-12-26 | 6.56 | 6.51 | -0.06 | -0.91% | 6.50 | 6.58 | 113549 | 7408.31 | 0.24% |
| 2024-12-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 119529 | 7823.17 | 0.25% |
| 2024-12-24 | 6.47 | 6.57 | 0.11 | 1.70% | 6.46 | 6.57 | 156572 | 10233.40 | 0.33% |
| 2024-12-23 | 6.50 | 6.46 | -0.04 | -0.62% | 6.46 | 6.55 | 146657 | 9537.80 | 0.31% |
| 2024-12-20 | 6.55 | 6.50 | -0.05 | -0.76% | 6.49 | 6.58 | 146277 | 9526.16 | 0.31% |
| 2024-12-19 | 6.59 | 6.55 | -0.06 | -0.91% | 6.47 | 6.60 | 207179 | 13527.48 | 0.44% |
| 2024-12-18 | 6.59 | 6.61 | 0.03 | 0.46% | 6.59 | 6.74 | 267766 | 17870.54 | 0.56% |
| 2024-12-17 | 6.60 | 6.58 | -0.02 | -0.30% | 6.53 | 6.63 | 156197 | 10280.65 | 0.33% |
| 2024-12-16 | 6.56 | 6.60 | 0.04 | 0.61% | 6.55 | 6.65 | 153922 | 10170.75 | 0.32% |
| 2024-12-13 | 6.71 | 6.56 | -0.16 | -2.38% | 6.56 | 6.72 | 275851 | 18235.04 | 0.58% |
| 2024-12-12 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.73 | 172436 | 11546.39 | 0.36% |
| 2024-12-11 | 6.66 | 6.69 | 0.03 | 0.45% | 6.64 | 6.72 | 153340 | 10247.46 | 0.32% |
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。
