| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 17.28 | 17.30 | 0.02 | 0.12% | 17.02 | 17.58 | 129666 | 22410.46 | 2.54% |
| 2025-05-22 | 16.87 | 17.28 | 0.41 | 2.43% | 16.76 | 17.90 | 180047 | 31467.38 | 3.52% |
| 2025-05-21 | 17.09 | 16.87 | -0.13 | -0.76% | 16.80 | 17.27 | 47285 | 8020.33 | 0.93% |
| 2025-05-20 | 17.30 | 17.00 | -0.38 | -2.19% | 16.66 | 17.30 | 111800 | 18969.07 | 2.19% |
| 2025-05-19 | 17.37 | 17.38 | 0.32 | 1.88% | 17.17 | 18.00 | 117718 | 20497.13 | 2.30% |
| 2025-05-16 | 16.89 | 17.06 | 0.22 | 1.31% | 16.86 | 17.44 | 117140 | 20112.72 | 2.29% |
| 2025-05-15 | 16.76 | 16.84 | -0.08 | -0.47% | 16.50 | 16.99 | 87301 | 14654.00 | 1.71% |
| 2025-05-14 | 17.64 | 16.92 | -0.74 | -4.19% | 16.74 | 17.64 | 153715 | 26106.81 | 3.01% |
| 2025-05-13 | 17.20 | 17.66 | 0.65 | 3.82% | 17.18 | 18.50 | 190515 | 34116.73 | 3.73% |
| 2025-05-12 | 16.73 | 17.01 | 0.35 | 2.10% | 16.57 | 17.20 | 72320 | 12210.79 | 1.42% |
| 2025-05-09 | 16.93 | 16.66 | -0.34 | -2.00% | 16.66 | 17.30 | 89470 | 15140.13 | 1.75% |
| 2025-05-08 | 17.41 | 17.00 | -0.74 | -4.17% | 16.71 | 17.42 | 148905 | 25353.12 | 2.91% |
| 2025-05-07 | 18.65 | 17.74 | -0.81 | -4.37% | 17.29 | 18.68 | 205649 | 36440.52 | 4.03% |
| 2025-05-06 | 19.19 | 18.55 | -0.33 | -1.75% | 18.37 | 19.23 | 130693 | 24374.88 | 2.56% |
| 2025-04-30 | 18.10 | 18.88 | 1.05 | 5.89% | 17.80 | 19.32 | 186338 | 34535.78 | 3.65% |
| 2025-04-29 | 17.56 | 17.83 | 0.23 | 1.31% | 17.32 | 18.07 | 110802 | 19650.50 | 2.17% |
| 2025-04-28 | 17.47 | 17.60 | 0.13 | 0.74% | 16.93 | 17.63 | 100522 | 17347.94 | 1.97% |
| 2025-04-25 | 17.95 | 17.47 | -0.25 | -1.41% | 17.24 | 17.96 | 100045 | 17511.50 | 1.96% |
| 2025-04-24 | 17.48 | 17.72 | 0.12 | 0.68% | 17.26 | 17.75 | 87436 | 15301.62 | 1.71% |
| 2025-04-23 | 17.92 | 17.60 | -0.31 | -1.73% | 17.31 | 18.10 | 113652 | 19970.84 | 2.22% |
| 2025-04-22 | 17.99 | 17.91 | -0.10 | -0.56% | 17.72 | 18.54 | 71559 | 12951.13 | 1.40% |
| 2025-04-21 | 17.65 | 18.01 | 0.36 | 2.04% | 17.55 | 18.20 | 80885 | 14510.87 | 1.58% |
| 2025-04-18 | 17.33 | 17.65 | 0.20 | 1.15% | 17.33 | 18.29 | 79220 | 14105.53 | 1.55% |
| 2025-04-17 | 17.53 | 17.45 | -0.08 | -0.46% | 17.31 | 17.87 | 58383 | 10254.81 | 1.14% |
| 2025-04-16 | 17.59 | 17.53 | -0.26 | -1.46% | 17.25 | 17.98 | 63486 | 11150.50 | 1.24% |
| 2025-04-15 | 17.60 | 17.79 | 0.14 | 0.79% | 17.25 | 18.00 | 66299 | 11730.78 | 1.30% |
| 2025-04-14 | 18.16 | 17.65 | -0.51 | -2.81% | 17.58 | 18.45 | 80376 | 14445.59 | 1.57% |
| 2025-04-11 | 17.96 | 18.16 | 0.10 | 0.55% | 17.85 | 18.35 | 82610 | 14958.14 | 1.62% |
| 2025-04-10 | 17.40 | 18.06 | 0.88 | 5.12% | 17.40 | 18.26 | 95387 | 17098.93 | 1.87% |
| 2025-04-09 | 17.04 | 17.18 | 0.14 | 0.82% | 16.00 | 17.68 | 107821 | 18296.35 | 2.11% |
| 2025-04-08 | 16.09 | 17.04 | -0.02 | -0.12% | 15.79 | 17.35 | 174897 | 28849.08 | 3.42% |
| 2025-04-07 | 17.10 | 17.06 | -1.89 | -9.97% | 17.06 | 18.38 | 45931 | 7914.54 | 0.90% |
| 2025-04-03 | 18.92 | 18.95 | -0.31 | -1.61% | 18.59 | 19.16 | 69193 | 13057.13 | 1.35% |
| 2025-04-02 | 19.58 | 19.26 | -0.34 | -1.73% | 19.17 | 19.83 | 90377 | 17555.11 | 1.77% |
| 2025-04-01 | 18.95 | 19.60 | 0.63 | 3.32% | 18.83 | 20.80 | 174689 | 34399.81 | 3.42% |
| 2025-03-31 | 18.60 | 18.97 | 0.32 | 1.72% | 18.25 | 19.39 | 85098 | 16092.04 | 1.67% |
| 2025-03-28 | 18.94 | 18.65 | -0.31 | -1.64% | 18.39 | 19.38 | 60300 | 11365.81 | 1.18% |
| 2025-03-27 | 18.93 | 18.96 | -0.01 | -0.05% | 18.72 | 19.25 | 59735 | 11351.94 | 1.17% |
| 2025-03-26 | 18.93 | 18.97 | 0.02 | 0.11% | 18.65 | 19.33 | 66868 | 12694.99 | 1.31% |
| 2025-03-25 | 18.71 | 18.95 | 0.21 | 1.12% | 18.71 | 19.19 | 56860 | 10772.68 | 1.11% |
| 2025-03-24 | 19.50 | 18.74 | -0.76 | -3.90% | 18.31 | 19.52 | 76860 | 14531.16 | 1.50% |
| 2025-03-21 | 19.50 | 19.50 | -0.02 | -0.10% | 19.20 | 19.91 | 77861 | 15172.49 | 1.52% |
| 2025-03-20 | 19.42 | 19.52 | 0.01 | 0.05% | 19.00 | 19.68 | 95867 | 18572.38 | 1.88% |
| 2025-03-19 | 19.70 | 19.51 | -0.19 | -0.96% | 19.23 | 19.89 | 94841 | 18543.32 | 1.86% |
| 2025-03-18 | 19.43 | 19.70 | 0.28 | 1.44% | 19.09 | 19.79 | 128278 | 25069.09 | 2.51% |
| 2025-03-17 | 18.81 | 19.42 | 0.52 | 2.75% | 18.56 | 19.48 | 141472 | 27043.26 | 2.77% |
| 2025-03-14 | 18.19 | 18.90 | 0.60 | 3.28% | 18.15 | 18.91 | 136233 | 25490.35 | 2.67% |
| 2025-03-13 | 18.20 | 18.30 | 0.20 | 1.10% | 17.82 | 18.45 | 96604 | 17489.57 | 1.89% |
| 2025-03-12 | 18.03 | 18.10 | 0.06 | 0.33% | 17.96 | 18.36 | 75606 | 13723.96 | 1.48% |
| 2025-03-11 | 18.05 | 18.04 | -0.01 | -0.06% | 17.74 | 18.18 | 103521 | 18638.86 | 2.03% |
| 2025-03-10 | 18.83 | 18.05 | -0.88 | -4.65% | 18.00 | 19.15 | 115773 | 21351.76 | 2.27% |
| 2025-03-07 | 19.09 | 18.93 | -0.57 | -2.92% | 18.91 | 20.25 | 115543 | 22508.61 | 2.26% |
| 2025-03-06 | 19.01 | 19.50 | 0.36 | 1.88% | 18.70 | 19.88 | 133393 | 25670.29 | 2.61% |
| 2025-03-05 | 19.90 | 19.14 | -0.76 | -3.82% | 19.01 | 20.31 | 129754 | 25232.80 | 2.54% |
| 2025-03-04 | 19.20 | 19.90 | 0.10 | 0.51% | 18.65 | 20.22 | 230514 | 44684.01 | 4.51% |
| 2025-03-03 | 20.08 | 19.80 | -2.20 | -10.00% | 19.80 | 20.86 | 204517 | 40997.51 | 4.00% |
| 2025-02-28 | 24.53 | 22.00 | -0.30 | -1.35% | 20.07 | 24.53 | 404778 | 86038.35 | 7.92% |
| 2025-02-27 | 22.30 | 22.30 | 2.03 | 10.01% | 22.30 | 22.30 | 18422 | 4108.11 | 0.36% |
| 2025-02-26 | 20.27 | 20.27 | 1.84 | 9.98% | 20.27 | 20.27 | 27279 | 5529.44 | 0.53% |
| 2025-02-25 | 18.43 | 18.43 | 1.68 | 10.03% | 18.43 | 18.43 | 40462 | 7457.15 | 0.79% |
| 2025-02-24 | 14.80 | 16.75 | 1.52 | 9.98% | 14.80 | 16.75 | 228237 | 36932.90 | 4.47% |
| 2025-02-21 | 15.31 | 15.23 | -1.04 | -6.39% | 14.90 | 15.74 | 245789 | 37493.35 | 4.81% |
| 2025-02-20 | 14.57 | 16.27 | 1.48 | 10.01% | 13.91 | 16.27 | 421153 | 61930.19 | 8.24% |
| 2025-02-19 | 15.96 | 14.79 | -0.54 | -3.52% | 14.22 | 16.00 | 241280 | 35965.59 | 4.72% |
| 2025-02-18 | 15.33 | 15.33 | 1.39 | 9.97% | 15.33 | 15.33 | 35199 | 5395.98 | 0.69% |
| 2025-02-17 | 12.70 | 13.94 | 1.27 | 10.02% | 12.58 | 13.94 | 77323 | 10356.29 | 1.51% |
| 2025-02-14 | 12.06 | 12.67 | 0.47 | 3.85% | 11.85 | 12.94 | 101342 | 12506.95 | 1.98% |
| 2025-02-13 | 12.65 | 12.20 | -0.24 | -1.93% | 12.18 | 12.69 | 78885 | 9781.57 | 1.54% |
| 2025-02-12 | 12.25 | 12.44 | 0.18 | 1.47% | 12.10 | 12.44 | 79681 | 9770.74 | 1.56% |
| 2025-02-11 | 12.19 | 12.26 | 0.08 | 0.66% | 12.03 | 12.35 | 75829 | 9241.11 | 1.48% |
| 2025-02-10 | 11.95 | 12.18 | 0.20 | 1.67% | 11.88 | 12.19 | 85528 | 10308.07 | 1.67% |
| 2025-02-07 | 11.77 | 11.98 | 0.21 | 1.78% | 11.71 | 12.26 | 88995 | 10714.52 | 1.74% |
| 2025-02-06 | 11.85 | 11.77 | -0.15 | -1.26% | 11.51 | 12.03 | 91170 | 10673.61 | 1.78% |
| 2025-02-05 | 11.78 | 11.92 | 0.21 | 1.79% | 11.56 | 12.02 | 79388 | 9349.04 | 1.55% |
| 2025-01-27 | 11.34 | 11.71 | 0.38 | 3.35% | 11.33 | 12.18 | 89980 | 10677.75 | 1.76% |
| 2025-01-24 | 11.95 | 11.33 | -0.52 | -4.39% | 11.27 | 11.95 | 95673 | 10921.75 | 1.87% |
| 2025-01-23 | 11.60 | 11.85 | 0.25 | 2.16% | 11.60 | 12.15 | 82223 | 9839.02 | 1.61% |
| 2025-01-22 | 11.88 | 11.60 | -0.31 | -2.60% | 11.54 | 11.90 | 74385 | 8724.92 | 1.46% |
| 2025-01-21 | 11.88 | 11.91 | 0.08 | 0.68% | 11.49 | 12.03 | 82267 | 9619.65 | 1.61% |
| 2025-01-20 | 11.89 | 11.83 | -0.08 | -0.67% | 11.76 | 12.08 | 71486 | 8500.74 | 1.40% |
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。
