| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.15 | 10.11 | -0.15 | -1.46% | 9.85 | 10.19 | 144694 | 14508.66 | 2.83% |
| 2026-03-23 | 10.28 | 10.26 | 0.10 | 0.98% | 10.05 | 10.45 | 157825 | 16206.01 | 3.09% |
| 2026-03-20 | 10.41 | 10.16 | -0.50 | -4.69% | 10.15 | 10.48 | 139147 | 14330.74 | 2.72% |
| 2026-03-19 | 10.76 | 10.66 | 0.09 | 0.85% | 10.61 | 10.89 | 151132 | 16196.64 | 2.96% |
| 2026-03-18 | 10.70 | 10.57 | -0.19 | -1.77% | 10.44 | 10.73 | 131166 | 13818.52 | 2.57% |
| 2026-03-17 | 10.99 | 10.76 | -0.34 | -3.06% | 10.73 | 11.07 | 185520 | 20183.29 | 3.63% |
| 2026-03-16 | 11.03 | 11.10 | 0.06 | 0.54% | 11.02 | 11.28 | 137756 | 15335.29 | 2.70% |
| 2026-03-13 | 11.26 | 11.04 | -0.14 | -1.25% | 11.01 | 11.33 | 182693 | 20425.17 | 3.58% |
| 2026-03-12 | 11.40 | 11.18 | -0.07 | -0.62% | 11.10 | 11.43 | 225137 | 25314.73 | 4.41% |
| 2026-03-11 | 11.15 | 11.25 | 0.03 | 0.27% | 10.97 | 11.28 | 263885 | 29355.22 | 5.17% |
| 2026-03-10 | 11.22 | 11.22 | -0.45 | -3.86% | 11.17 | 11.42 | 341878 | 38563.58 | 6.69% |
| 2026-03-09 | 12.48 | 11.67 | 0.03 | 0.26% | 11.67 | 12.66 | 476653 | 57943.46 | 9.33% |
| 2026-03-06 | 11.77 | 11.64 | -0.20 | -1.69% | 11.40 | 11.82 | 299965 | 34653.56 | 5.87% |
| 2026-03-05 | 11.99 | 11.84 | -0.31 | -2.55% | 11.53 | 12.58 | 389352 | 46269.58 | 7.62% |
| 2026-03-04 | 13.20 | 12.15 | -1.12 | -8.44% | 11.94 | 13.20 | 594632 | 72150.20 | 11.64% |
| 2026-03-03 | 12.38 | 13.27 | 1.21 | 10.03% | 12.20 | 13.27 | 981471 | 126752.09 | 19.21% |
| 2026-03-02 | 11.70 | 12.06 | 1.10 | 10.04% | 11.28 | 12.06 | 438994 | 51210.43 | 8.59% |
| 2026-02-27 | 10.85 | 10.96 | 0.18 | 1.67% | 10.78 | 10.97 | 75398 | 8211.91 | 1.48% |
| 2026-02-26 | 11.04 | 10.78 | -0.27 | -2.44% | 10.76 | 11.10 | 102399 | 11128.85 | 2.00% |
| 2026-02-25 | 11.17 | 11.05 | -0.06 | -0.54% | 11.00 | 11.25 | 152029 | 16897.06 | 2.98% |
| 2026-02-24 | 10.81 | 11.11 | 0.52 | 4.91% | 10.80 | 11.27 | 217624 | 24202.61 | 4.26% |
| 2026-02-13 | 10.73 | 10.59 | -0.17 | -1.58% | 10.54 | 10.80 | 87407 | 9289.77 | 1.71% |
| 2026-02-12 | 11.03 | 10.76 | -0.22 | -2.00% | 10.76 | 11.03 | 87880 | 9526.25 | 1.72% |
| 2026-02-11 | 11.05 | 10.98 | -0.11 | -0.99% | 10.96 | 11.15 | 66434 | 7338.90 | 1.30% |
| 2026-02-10 | 11.15 | 11.09 | -0.05 | -0.45% | 11.08 | 11.20 | 54307 | 6041.45 | 1.06% |
| 2026-02-09 | 11.25 | 11.14 | -0.04 | -0.36% | 11.11 | 11.25 | 68750 | 7671.88 | 1.35% |
| 2026-02-06 | 10.92 | 11.18 | 0.10 | 0.90% | 10.90 | 11.26 | 74057 | 8238.30 | 1.45% |
| 2026-02-05 | 11.16 | 11.08 | -0.15 | -1.34% | 11.07 | 11.27 | 59937 | 6682.85 | 1.17% |
| 2026-02-04 | 11.01 | 11.23 | 0.31 | 2.84% | 10.97 | 11.42 | 115811 | 12945.70 | 2.27% |
| 2026-02-03 | 11.04 | 10.92 | 0.07 | 0.65% | 10.73 | 11.05 | 86238 | 9351.12 | 1.69% |
| 2026-02-02 | 11.10 | 10.85 | -0.54 | -4.74% | 10.83 | 11.18 | 172620 | 19006.98 | 3.38% |
| 2026-01-30 | 11.71 | 11.39 | -0.32 | -2.73% | 11.35 | 12.18 | 280415 | 32898.97 | 5.49% |
| 2026-01-29 | 11.30 | 11.71 | 0.49 | 4.37% | 11.20 | 11.72 | 273748 | 31557.25 | 5.36% |
| 2026-01-28 | 11.06 | 11.22 | 0.18 | 1.63% | 11.06 | 11.29 | 128213 | 14385.82 | 2.51% |
| 2026-01-27 | 11.25 | 11.04 | -0.23 | -2.04% | 10.93 | 11.26 | 91588 | 10106.17 | 1.79% |
| 2026-01-26 | 11.21 | 11.27 | 0.07 | 0.63% | 11.15 | 11.33 | 95901 | 10768.03 | 1.88% |
| 2026-01-23 | 11.22 | 11.20 | -0.08 | -0.71% | 11.15 | 11.23 | 75857 | 8482.53 | 1.48% |
| 2026-01-22 | 11.10 | 11.28 | 0.29 | 2.64% | 11.04 | 11.30 | 120574 | 13502.06 | 2.36% |
| 2026-01-21 | 11.11 | 10.99 | -0.15 | -1.35% | 10.95 | 11.12 | 76807 | 8447.75 | 1.50% |
| 2026-01-20 | 10.99 | 11.14 | 0.31 | 2.86% | 10.92 | 11.20 | 152037 | 16863.70 | 2.98% |
| 2026-01-19 | 10.66 | 10.83 | 0.19 | 1.79% | 10.65 | 10.83 | 95430 | 10294.43 | 1.87% |
| 2026-01-16 | 10.76 | 10.64 | -0.12 | -1.12% | 10.59 | 10.76 | 72210 | 7683.70 | 1.41% |
| 2026-01-15 | 10.79 | 10.76 | -0.09 | -0.83% | 10.70 | 10.84 | 79874 | 8587.32 | 1.56% |
| 2026-01-14 | 10.73 | 10.85 | 0.14 | 1.31% | 10.70 | 11.01 | 150092 | 16278.87 | 2.94% |
| 2026-01-13 | 10.69 | 10.71 | 0.03 | 0.28% | 10.65 | 10.87 | 106276 | 11433.11 | 2.08% |
| 2026-01-12 | 10.61 | 10.68 | 0.14 | 1.33% | 10.49 | 10.73 | 100542 | 10670.87 | 1.97% |
| 2026-01-09 | 10.57 | 10.54 | 0.11 | 1.05% | 10.48 | 10.72 | 84771 | 8946.10 | 1.66% |
| 2026-01-08 | 10.38 | 10.43 | 0.05 | 0.48% | 10.34 | 10.52 | 89842 | 9385.75 | 1.76% |
| 2026-01-07 | 10.48 | 10.38 | -0.14 | -1.33% | 10.35 | 10.50 | 76204 | 7927.25 | 1.49% |
| 2026-01-06 | 10.35 | 10.52 | 0.17 | 1.64% | 10.32 | 10.58 | 68048 | 7126.85 | 1.33% |
| 2026-01-05 | 10.39 | 10.35 | 0.08 | 0.78% | 10.27 | 10.49 | 56160 | 5815.57 | 1.10% |
| 2025-12-31 | 10.35 | 10.27 | -0.07 | -0.68% | 10.19 | 10.36 | 44546 | 4570.97 | 0.87% |
| 2025-12-30 | 10.41 | 10.34 | -0.11 | -1.05% | 10.28 | 10.49 | 48795 | 5062.03 | 0.96% |
| 2025-12-29 | 10.32 | 10.45 | 0.10 | 0.97% | 10.25 | 10.57 | 61155 | 6390.27 | 1.20% |
| 2025-12-26 | 10.36 | 10.35 | 0.04 | 0.39% | 10.31 | 10.49 | 58363 | 6062.78 | 1.14% |
| 2025-12-25 | 10.23 | 10.31 | 0.10 | 0.98% | 10.21 | 10.32 | 32213 | 3314.87 | 0.63% |
| 2025-12-24 | 10.15 | 10.21 | 0.04 | 0.39% | 10.11 | 10.25 | 40966 | 4179.13 | 0.80% |
| 2025-12-23 | 10.29 | 10.17 | -0.12 | -1.17% | 10.16 | 10.31 | 39303 | 4013.98 | 0.77% |
| 2025-12-22 | 10.36 | 10.29 | -0.05 | -0.48% | 10.27 | 10.36 | 30514 | 3146.02 | 0.60% |
| 2025-12-19 | 10.26 | 10.34 | 0.06 | 0.58% | 10.26 | 10.35 | 28579 | 2948.73 | 0.56% |
| 2025-12-18 | 10.18 | 10.28 | 0.05 | 0.49% | 10.18 | 10.36 | 39608 | 4082.29 | 0.78% |
| 2025-12-17 | 10.16 | 10.23 | 0.09 | 0.89% | 10.03 | 10.23 | 44066 | 4457.03 | 0.86% |
| 2025-12-16 | 10.31 | 10.14 | -0.17 | -1.65% | 10.13 | 10.33 | 45166 | 4597.95 | 0.88% |
| 2025-12-15 | 10.37 | 10.31 | -0.07 | -0.67% | 10.27 | 10.40 | 39748 | 4106.72 | 0.78% |
| 2025-12-12 | 10.41 | 10.38 | -0.03 | -0.29% | 10.36 | 10.46 | 29415 | 3064.10 | 0.58% |
| 2025-12-11 | 10.57 | 10.41 | -0.14 | -1.33% | 10.40 | 10.59 | 46327 | 4845.18 | 0.91% |
| 2025-12-10 | 10.64 | 10.55 | -0.10 | -0.94% | 10.47 | 10.64 | 47926 | 5045.54 | 0.94% |
| 2025-12-09 | 10.87 | 10.65 | -0.22 | -2.02% | 10.61 | 10.88 | 52534 | 5631.46 | 1.03% |
| 2025-12-08 | 10.79 | 10.87 | 0.09 | 0.83% | 10.75 | 10.90 | 43479 | 4701.51 | 0.85% |
| 2025-12-05 | 10.73 | 10.78 | 0.05 | 0.47% | 10.60 | 10.80 | 47295 | 5057.07 | 0.93% |
| 2025-12-04 | 10.94 | 10.73 | -0.21 | -1.92% | 10.73 | 11.02 | 49496 | 5357.43 | 0.97% |
| 2025-12-03 | 11.02 | 10.94 | -0.08 | -0.73% | 10.89 | 11.09 | 43141 | 4732.74 | 0.84% |
| 2025-12-02 | 10.92 | 11.02 | 0.04 | 0.36% | 10.84 | 11.09 | 59482 | 6525.74 | 1.16% |
| 2025-12-01 | 10.84 | 10.98 | 0.15 | 1.39% | 10.84 | 11.02 | 57201 | 6255.18 | 1.12% |
| 2025-11-28 | 10.79 | 10.83 | 0.03 | 0.28% | 10.69 | 10.83 | 38816 | 4178.76 | 0.76% |
| 2025-11-27 | 10.79 | 10.80 | 0.05 | 0.47% | 10.70 | 10.82 | 41730 | 4495.72 | 0.82% |
| 2025-11-26 | 10.84 | 10.75 | -0.14 | -1.29% | 10.74 | 10.91 | 53949 | 5840.96 | 1.06% |
| 2025-11-25 | 10.92 | 10.89 | -0.02 | -0.18% | 10.86 | 10.96 | 61083 | 6661.06 | 1.20% |
| 2025-11-24 | 10.97 | 10.91 | -0.06 | -0.55% | 10.81 | 11.04 | 69962 | 7639.86 | 1.37% |
| 2025-11-21 | 11.39 | 10.97 | -0.49 | -4.28% | 10.96 | 11.48 | 101416 | 11287.39 | 1.99% |
广聚能源(000096)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。
