| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.49 | 6.53 | 0.02 | 0.31% | 6.49 | 6.59 | 191468 | 12547.35 | 0.40% |
| 2025-07-31 | 6.66 | 6.51 | -0.17 | -2.54% | 6.49 | 6.67 | 278038 | 18196.90 | 0.58% |
| 2025-07-30 | 6.64 | 6.68 | 0.03 | 0.45% | 6.64 | 6.73 | 208830 | 13976.35 | 0.44% |
| 2025-07-29 | 6.66 | 6.65 | -0.02 | -0.30% | 6.61 | 6.68 | 147967 | 9821.13 | 0.31% |
| 2025-07-28 | 6.71 | 6.67 | -0.02 | -0.30% | 6.65 | 6.72 | 159488 | 10637.68 | 0.34% |
| 2025-07-25 | 6.76 | 6.69 | -0.07 | -1.04% | 6.68 | 6.78 | 178942 | 12042.62 | 0.38% |
| 2025-07-24 | 6.73 | 6.76 | 0.05 | 0.75% | 6.66 | 6.76 | 238087 | 16008.89 | 0.50% |
| 2025-07-23 | 6.77 | 6.71 | -0.04 | -0.59% | 6.70 | 6.78 | 258782 | 17438.23 | 0.54% |
| 2025-07-22 | 6.70 | 6.75 | 0.07 | 1.05% | 6.64 | 6.76 | 337355 | 22626.62 | 0.71% |
| 2025-07-21 | 6.64 | 6.68 | 0.06 | 0.91% | 6.63 | 6.69 | 256934 | 17124.19 | 0.54% |
| 2025-07-18 | 6.55 | 6.62 | 0.07 | 1.07% | 6.53 | 6.63 | 224573 | 14775.41 | 0.47% |
| 2025-07-17 | 6.56 | 6.55 | -0.01 | -0.15% | 6.51 | 6.58 | 213114 | 13932.18 | 0.45% |
| 2025-07-16 | 6.62 | 6.56 | -0.06 | -0.91% | 6.53 | 6.65 | 199546 | 13132.46 | 0.42% |
| 2025-07-15 | 6.75 | 6.62 | -0.14 | -2.07% | 6.61 | 6.75 | 255711 | 17027.91 | 0.54% |
| 2025-07-14 | 6.65 | 6.76 | 0.11 | 1.65% | 6.63 | 6.79 | 322733 | 21774.21 | 0.68% |
| 2025-07-11 | 6.69 | 6.65 | -0.03 | -0.45% | 6.62 | 6.69 | 247366 | 16466.46 | 0.52% |
| 2025-07-10 | 6.69 | 6.68 | 0.00 | 0.00% | 6.66 | 6.75 | 254308 | 17023.67 | 0.53% |
| 2025-07-09 | 6.65 | 6.68 | 0.02 | 0.30% | 6.62 | 6.77 | 428960 | 28835.46 | 0.90% |
| 2025-07-08 | 6.60 | 6.66 | 0.07 | 1.06% | 6.53 | 6.67 | 472705 | 31200.47 | 0.99% |
| 2025-07-07 | 6.54 | 6.59 | 0.12 | 1.85% | 6.50 | 6.60 | 493628 | 32373.88 | 1.04% |
| 2025-07-04 | 6.44 | 6.47 | 0.03 | 0.47% | 6.43 | 6.51 | 261100 | 16930.45 | 0.55% |
| 2025-07-03 | 6.46 | 6.44 | -0.02 | -0.31% | 6.40 | 6.46 | 162157 | 10427.88 | 0.34% |
| 2025-07-02 | 6.43 | 6.46 | 0.04 | 0.62% | 6.40 | 6.47 | 212316 | 13666.67 | 0.45% |
| 2025-07-01 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.46 | 198705 | 12767.43 | 0.42% |
| 2025-06-30 | 6.42 | 6.38 | -0.03 | -0.47% | 6.35 | 6.44 | 204405 | 13049.25 | 0.43% |
| 2025-06-27 | 6.47 | 6.41 | -0.03 | -0.47% | 6.40 | 6.50 | 169474 | 10909.81 | 0.36% |
| 2025-06-26 | 6.46 | 6.44 | 0.01 | 0.16% | 6.42 | 6.55 | 284823 | 18452.18 | 0.60% |
| 2025-06-25 | 6.34 | 6.43 | 0.10 | 1.58% | 6.31 | 6.43 | 201342 | 12850.89 | 0.42% |
| 2025-06-24 | 6.28 | 6.33 | 0.05 | 0.80% | 6.26 | 6.34 | 153010 | 9660.35 | 0.32% |
| 2025-06-23 | 6.29 | 6.28 | -0.02 | -0.32% | 6.24 | 6.31 | 165191 | 10362.48 | 0.35% |
| 2025-06-20 | 6.32 | 6.30 | -0.03 | -0.47% | 6.28 | 6.35 | 117228 | 7392.90 | 0.25% |
| 2025-06-19 | 6.38 | 6.33 | -0.05 | -0.78% | 6.24 | 6.38 | 190475 | 12014.14 | 0.40% |
| 2025-06-18 | 6.41 | 6.38 | -0.03 | -0.47% | 6.36 | 6.43 | 142337 | 9098.58 | 0.30% |
| 2025-06-17 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.42 | 164897 | 10513.05 | 0.35% |
| 2025-06-16 | 6.41 | 6.36 | -0.03 | -0.47% | 6.31 | 6.42 | 201202 | 12781.99 | 0.42% |
| 2025-06-13 | 6.41 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 222501 | 14244.14 | 0.47% |
| 2025-06-12 | 6.54 | 6.54 | -0.01 | -0.15% | 6.50 | 6.57 | 143661 | 9369.42 | 0.30% |
| 2025-06-11 | 6.52 | 6.55 | 0.04 | 0.61% | 6.49 | 6.57 | 171328 | 11198.94 | 0.36% |
| 2025-06-10 | 6.45 | 6.51 | 0.07 | 1.09% | 6.43 | 6.57 | 310655 | 20183.54 | 0.65% |
| 2025-06-09 | 6.44 | 6.44 | 0.02 | 0.31% | 6.39 | 6.46 | 144230 | 9257.12 | 0.30% |
| 2025-06-06 | 6.38 | 6.42 | 0.04 | 0.63% | 6.36 | 6.44 | 146560 | 9391.01 | 0.31% |
| 2025-06-05 | 6.40 | 6.38 | 0.00 | 0.00% | 6.35 | 6.43 | 156490 | 9991.46 | 0.33% |
| 2025-06-04 | 6.39 | 6.38 | 0.00 | 0.00% | 6.38 | 6.41 | 142952 | 9135.37 | 0.30% |
| 2025-06-03 | 6.52 | 6.38 | -0.12 | -1.85% | 6.37 | 6.52 | 287977 | 18427.19 | 0.61% |
| 2025-05-30 | 6.59 | 6.50 | -0.02 | -0.31% | 6.50 | 6.65 | 524646 | 34343.14 | 1.10% |
| 2025-05-29 | 6.47 | 6.52 | 0.06 | 0.93% | 6.45 | 6.53 | 162571 | 10564.30 | 0.34% |
| 2025-05-28 | 6.43 | 6.46 | 0.03 | 0.47% | 6.42 | 6.49 | 121579 | 7843.60 | 0.26% |
| 2025-05-27 | 6.41 | 6.43 | 0.01 | 0.16% | 6.40 | 6.45 | 106851 | 6866.14 | 0.22% |
| 2025-05-26 | 6.40 | 6.42 | 0.01 | 0.16% | 6.38 | 6.45 | 113133 | 7254.69 | 0.24% |
| 2025-05-23 | 6.47 | 6.41 | -0.07 | -1.08% | 6.41 | 6.50 | 142302 | 9183.40 | 0.30% |
| 2025-05-22 | 6.54 | 6.48 | -0.07 | -1.07% | 6.47 | 6.54 | 143961 | 9351.44 | 0.30% |
| 2025-05-21 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.58 | 168671 | 11052.27 | 0.35% |
| 2025-05-20 | 6.49 | 6.51 | 0.01 | 0.15% | 6.47 | 6.53 | 131524 | 8551.34 | 0.28% |
| 2025-05-19 | 6.46 | 6.50 | 0.06 | 0.93% | 6.42 | 6.50 | 151168 | 9787.80 | 0.32% |
| 2025-05-16 | 6.48 | 6.44 | -0.05 | -0.77% | 6.43 | 6.51 | 162073 | 10466.87 | 0.34% |
| 2025-05-15 | 6.51 | 6.49 | -0.03 | -0.46% | 6.49 | 6.57 | 184943 | 12066.07 | 0.39% |
| 2025-05-14 | 6.52 | 6.52 | 0.00 | 0.00% | 6.45 | 6.54 | 192002 | 12468.97 | 0.40% |
| 2025-05-13 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 174894 | 11407.89 | 0.37% |
| 2025-05-12 | 6.60 | 6.55 | -0.04 | -0.61% | 6.52 | 6.60 | 220199 | 14415.47 | 0.46% |
| 2025-05-09 | 6.46 | 6.59 | 0.12 | 1.85% | 6.45 | 6.64 | 351714 | 23085.49 | 0.74% |
| 2025-05-08 | 6.50 | 6.47 | -0.02 | -0.31% | 6.43 | 6.50 | 227189 | 14685.29 | 0.48% |
| 2025-05-07 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.56 | 205772 | 13385.00 | 0.43% |
| 2025-05-06 | 6.40 | 6.52 | 0.12 | 1.88% | 6.36 | 6.55 | 315084 | 20407.92 | 0.66% |
| 2025-04-30 | 6.31 | 6.40 | 0.17 | 2.73% | 6.31 | 6.49 | 397753 | 25547.02 | 0.84% |
| 2025-04-29 | 6.30 | 6.23 | -0.10 | -1.58% | 6.19 | 6.31 | 207225 | 12908.54 | 0.44% |
| 2025-04-28 | 6.30 | 6.33 | 0.05 | 0.80% | 6.22 | 6.36 | 228002 | 14345.29 | 0.48% |
| 2025-04-25 | 6.21 | 6.28 | 0.08 | 1.29% | 6.20 | 6.30 | 229288 | 14342.74 | 0.48% |
| 2025-04-24 | 6.13 | 6.20 | 0.06 | 0.98% | 6.12 | 6.22 | 207975 | 12853.95 | 0.44% |
| 2025-04-23 | 6.16 | 6.14 | -0.01 | -0.16% | 6.10 | 6.16 | 121530 | 7444.77 | 0.26% |
| 2025-04-22 | 6.15 | 6.15 | 0.00 | 0.00% | 6.13 | 6.17 | 120733 | 7418.68 | 0.25% |
| 2025-04-21 | 6.14 | 6.15 | 0.01 | 0.16% | 6.13 | 6.16 | 87332 | 5367.73 | 0.18% |
| 2025-04-18 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.15 | 101845 | 6234.83 | 0.21% |
| 2025-04-17 | 6.15 | 6.14 | -0.03 | -0.49% | 6.13 | 6.18 | 98798 | 6077.08 | 0.21% |
| 2025-04-16 | 6.16 | 6.17 | -0.01 | -0.16% | 6.11 | 6.21 | 135275 | 8331.45 | 0.28% |
| 2025-04-15 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.19 | 121774 | 7486.49 | 0.26% |
| 2025-04-14 | 6.15 | 6.14 | 0.06 | 0.99% | 6.10 | 6.15 | 130898 | 8026.08 | 0.28% |
| 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% |
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。
