| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.74 | 6.55 | -0.22 | -3.25% | 6.55 | 6.74 | 317691 | 21080.97 | 0.67% |
| 2025-11-20 | 6.78 | 6.77 | 0.00 | 0.00% | 6.75 | 6.83 | 176848 | 12018.49 | 0.37% |
| 2025-11-19 | 6.81 | 6.77 | -0.05 | -0.73% | 6.75 | 6.84 | 164955 | 11184.18 | 0.35% |
| 2025-11-18 | 6.90 | 6.82 | -0.08 | -1.16% | 6.77 | 6.90 | 273483 | 18662.26 | 0.57% |
| 2025-11-17 | 6.97 | 6.90 | -0.09 | -1.29% | 6.85 | 6.98 | 298081 | 20556.16 | 0.63% |
| 2025-11-14 | 6.98 | 6.99 | -0.03 | -0.43% | 6.98 | 7.04 | 255447 | 17885.32 | 0.54% |
| 2025-11-13 | 7.01 | 7.02 | 0.00 | 0.00% | 6.94 | 7.03 | 329615 | 23027.47 | 0.69% |
| 2025-11-12 | 7.07 | 7.02 | -0.07 | -0.99% | 6.98 | 7.09 | 342634 | 24054.84 | 0.72% |
| 2025-11-11 | 7.15 | 7.09 | -0.06 | -0.84% | 7.07 | 7.17 | 335445 | 23827.82 | 0.71% |
| 2025-11-10 | 7.13 | 7.15 | 0.04 | 0.56% | 7.10 | 7.18 | 396041 | 28269.75 | 0.83% |
| 2025-11-07 | 7.15 | 7.11 | -0.05 | -0.70% | 7.07 | 7.23 | 430965 | 30815.03 | 0.91% |
| 2025-11-06 | 7.08 | 7.16 | 0.07 | 0.99% | 7.07 | 7.24 | 474496 | 34064.30 | 1.00% |
| 2025-11-05 | 7.04 | 7.09 | 0.01 | 0.14% | 6.97 | 7.13 | 380172 | 26879.11 | 0.80% |
| 2025-11-04 | 7.10 | 7.08 | -0.04 | -0.56% | 7.03 | 7.16 | 322596 | 22866.72 | 0.68% |
| 2025-11-03 | 7.05 | 7.12 | 0.09 | 1.28% | 7.03 | 7.13 | 402676 | 28485.11 | 0.85% |
| 2025-10-31 | 7.18 | 7.03 | -0.28 | -3.83% | 7.01 | 7.18 | 842578 | 59632.07 | 1.77% |
| 2025-10-30 | 7.18 | 7.31 | 0.10 | 1.39% | 7.15 | 7.38 | 904538 | 65776.47 | 1.90% |
| 2025-10-29 | 7.10 | 7.21 | 0.14 | 1.98% | 7.03 | 7.26 | 826015 | 59066.04 | 1.74% |
| 2025-10-28 | 7.21 | 7.07 | -0.18 | -2.48% | 7.04 | 7.22 | 844354 | 59967.76 | 1.77% |
| 2025-10-27 | 7.20 | 7.25 | 0.00 | 0.00% | 7.13 | 7.45 | 1329430 | 96452.47 | 2.79% |
| 2025-10-24 | 7.68 | 7.25 | -0.26 | -3.46% | 7.19 | 7.74 | 2130113 | 157125.42 | 4.48% |
| 2025-10-23 | 7.04 | 7.51 | 0.68 | 9.96% | 6.96 | 7.51 | 1768415 | 128837.15 | 3.72% |
| 2025-10-22 | 6.89 | 6.83 | -0.06 | -0.87% | 6.80 | 6.90 | 233005 | 15944.25 | 0.49% |
| 2025-10-21 | 6.81 | 6.89 | 0.11 | 1.62% | 6.78 | 6.90 | 311272 | 21371.19 | 0.65% |
| 2025-10-20 | 6.74 | 6.78 | 0.07 | 1.04% | 6.68 | 6.79 | 328388 | 22146.68 | 0.69% |
| 2025-10-17 | 6.83 | 6.71 | -0.11 | -1.61% | 6.69 | 6.85 | 285571 | 19305.64 | 0.60% |
| 2025-10-16 | 6.88 | 6.82 | -0.06 | -0.87% | 6.79 | 6.88 | 231391 | 15811.77 | 0.49% |
| 2025-10-15 | 6.87 | 6.88 | 0.01 | 0.15% | 6.78 | 6.89 | 327586 | 22401.12 | 0.69% |
| 2025-10-14 | 6.91 | 6.87 | -0.05 | -0.72% | 6.84 | 6.97 | 355022 | 24500.61 | 0.75% |
| 2025-10-13 | 6.76 | 6.92 | 0.03 | 0.44% | 6.73 | 6.93 | 425955 | 29072.07 | 0.90% |
| 2025-10-10 | 6.88 | 6.89 | 0.01 | 0.15% | 6.83 | 6.95 | 406218 | 28006.57 | 0.85% |
| 2025-10-09 | 6.69 | 6.88 | 0.24 | 3.61% | 6.69 | 6.96 | 653791 | 44839.09 | 1.37% |
| 2025-09-30 | 6.69 | 6.64 | -0.08 | -1.19% | 6.62 | 6.72 | 269346 | 17925.34 | 0.57% |
| 2025-09-29 | 6.62 | 6.72 | 0.10 | 1.51% | 6.57 | 6.73 | 343605 | 22906.47 | 0.72% |
| 2025-09-26 | 6.60 | 6.62 | 0.00 | 0.00% | 6.58 | 6.69 | 220023 | 14603.09 | 0.46% |
| 2025-09-25 | 6.64 | 6.62 | -0.04 | -0.60% | 6.57 | 6.70 | 301583 | 19982.04 | 0.63% |
| 2025-09-24 | 6.75 | 6.66 | -0.04 | -0.60% | 6.60 | 6.80 | 490888 | 32797.94 | 1.03% |
| 2025-09-23 | 6.52 | 6.70 | 0.19 | 2.92% | 6.50 | 6.76 | 719598 | 47773.75 | 1.51% |
| 2025-09-22 | 6.45 | 6.51 | 0.08 | 1.24% | 6.40 | 6.53 | 248308 | 16073.21 | 0.52% |
| 2025-09-19 | 6.42 | 6.43 | 0.00 | 0.00% | 6.40 | 6.46 | 156882 | 10080.69 | 0.33% |
| 2025-09-18 | 6.53 | 6.43 | -0.10 | -1.53% | 6.40 | 6.53 | 240291 | 15524.66 | 0.51% |
| 2025-09-17 | 6.45 | 6.53 | 0.08 | 1.24% | 6.43 | 6.53 | 237010 | 15379.02 | 0.50% |
| 2025-09-16 | 6.51 | 6.45 | -0.07 | -1.07% | 6.42 | 6.53 | 213371 | 13779.99 | 0.45% |
| 2025-09-15 | 6.54 | 6.52 | -0.03 | -0.46% | 6.50 | 6.56 | 145496 | 9483.38 | 0.31% |
| 2025-09-12 | 6.59 | 6.55 | -0.04 | -0.61% | 6.54 | 6.60 | 186337 | 12237.21 | 0.39% |
| 2025-09-11 | 6.51 | 6.59 | 0.06 | 0.92% | 6.50 | 6.59 | 205457 | 13447.07 | 0.43% |
| 2025-09-10 | 6.57 | 6.53 | -0.06 | -0.91% | 6.50 | 6.60 | 167150 | 10916.78 | 0.35% |
| 2025-09-09 | 6.61 | 6.59 | -0.03 | -0.45% | 6.56 | 6.65 | 200882 | 13252.24 | 0.42% |
| 2025-09-08 | 6.52 | 6.62 | 0.12 | 1.85% | 6.51 | 6.66 | 378576 | 25035.80 | 0.80% |
| 2025-09-05 | 6.42 | 6.50 | 0.08 | 1.25% | 6.38 | 6.51 | 272062 | 17516.47 | 0.57% |
| 2025-09-04 | 6.42 | 6.42 | 0.00 | 0.00% | 6.36 | 6.44 | 270856 | 17334.93 | 0.57% |
| 2025-09-03 | 6.54 | 6.42 | -0.11 | -1.68% | 6.41 | 6.55 | 294595 | 19017.23 | 0.62% |
| 2025-09-02 | 6.58 | 6.53 | -0.05 | -0.76% | 6.49 | 6.59 | 339086 | 22177.41 | 0.71% |
| 2025-09-01 | 6.63 | 6.58 | -0.04 | -0.60% | 6.52 | 6.64 | 317067 | 20828.63 | 0.67% |
| 2025-08-29 | 6.66 | 6.62 | -0.05 | -0.75% | 6.61 | 6.75 | 443262 | 29551.30 | 0.93% |
| 2025-08-28 | 6.72 | 6.67 | -0.26 | -3.75% | 6.51 | 6.73 | 925825 | 61490.78 | 1.95% |
| 2025-08-27 | 7.00 | 6.93 | -0.12 | -1.70% | 6.91 | 7.09 | 551892 | 38725.92 | 1.16% |
| 2025-08-26 | 7.20 | 7.05 | 0.08 | 1.15% | 6.99 | 7.29 | 747485 | 52984.73 | 1.57% |
| 2025-08-25 | 6.95 | 6.97 | 0.04 | 0.58% | 6.92 | 6.99 | 304557 | 21190.45 | 0.64% |
| 2025-08-22 | 6.90 | 6.93 | 0.01 | 0.14% | 6.83 | 6.94 | 253519 | 17434.25 | 0.53% |
| 2025-08-21 | 6.88 | 6.92 | 0.02 | 0.29% | 6.87 | 6.95 | 223469 | 15460.98 | 0.47% |
| 2025-08-20 | 6.89 | 6.90 | 0.01 | 0.15% | 6.84 | 6.91 | 216831 | 14894.15 | 0.46% |
| 2025-08-19 | 6.96 | 6.89 | -0.08 | -1.15% | 6.87 | 6.99 | 283000 | 19587.41 | 0.59% |
| 2025-08-18 | 6.93 | 6.97 | 0.07 | 1.01% | 6.93 | 7.10 | 474349 | 33208.47 | 1.00% |
| 2025-08-15 | 6.66 | 6.90 | 0.22 | 3.29% | 6.63 | 6.90 | 520946 | 35586.90 | 1.10% |
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。
