| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 11.77 | 11.46 | -0.33 | -2.80% | 11.43 | 11.77 | 86789 | 10028.94 | 1.70% |
| 2025-11-19 | 11.86 | 11.79 | -0.05 | -0.42% | 11.71 | 11.90 | 59363 | 6997.16 | 1.16% |
| 2025-11-18 | 12.01 | 11.84 | -0.21 | -1.74% | 11.81 | 12.03 | 76024 | 9031.87 | 1.49% |
| 2025-11-17 | 11.91 | 12.05 | 0.14 | 1.18% | 11.85 | 12.08 | 88802 | 10639.57 | 1.74% |
| 2025-11-14 | 11.84 | 11.91 | 0.03 | 0.25% | 11.83 | 12.04 | 97756 | 11716.45 | 1.91% |
| 2025-11-13 | 11.77 | 11.88 | 0.01 | 0.08% | 11.71 | 11.90 | 65911 | 7787.29 | 1.29% |
| 2025-11-12 | 12.02 | 11.87 | -0.04 | -0.34% | 11.82 | 12.10 | 98410 | 11747.09 | 1.93% |
| 2025-11-11 | 11.88 | 11.91 | 0.01 | 0.08% | 11.81 | 11.98 | 79272 | 9444.06 | 1.55% |
| 2025-11-10 | 11.81 | 11.90 | 0.10 | 0.85% | 11.72 | 11.98 | 106622 | 12676.26 | 2.09% |
| 2025-11-07 | 11.59 | 11.80 | 0.20 | 1.72% | 11.56 | 11.86 | 110857 | 13073.12 | 2.17% |
| 2025-11-06 | 11.62 | 11.60 | -0.02 | -0.17% | 11.51 | 11.63 | 44844 | 5190.42 | 0.88% |
| 2025-11-05 | 11.54 | 11.62 | 0.08 | 0.69% | 11.48 | 11.63 | 52496 | 6086.09 | 1.03% |
| 2025-11-04 | 11.65 | 11.54 | -0.11 | -0.94% | 11.49 | 11.65 | 54915 | 6343.73 | 1.07% |
| 2025-11-03 | 11.61 | 11.65 | 0.06 | 0.52% | 11.55 | 11.65 | 44922 | 5217.45 | 0.88% |
| 2025-10-31 | 11.52 | 11.59 | 0.01 | 0.09% | 11.47 | 11.60 | 65044 | 7507.20 | 1.27% |
| 2025-10-30 | 11.70 | 11.58 | -0.16 | -1.36% | 11.58 | 11.84 | 79971 | 9370.72 | 1.57% |
| 2025-10-29 | 11.68 | 11.74 | 0.01 | 0.09% | 11.61 | 11.76 | 76707 | 8958.05 | 1.50% |
| 2025-10-28 | 11.65 | 11.73 | 0.06 | 0.51% | 11.56 | 11.73 | 89081 | 10364.59 | 1.74% |
| 2025-10-27 | 11.75 | 11.67 | -0.05 | -0.43% | 11.54 | 11.78 | 112326 | 13064.66 | 2.20% |
| 2025-10-24 | 12.00 | 11.72 | -0.46 | -3.78% | 11.71 | 12.00 | 225692 | 26634.66 | 4.42% |
| 2025-10-23 | 11.80 | 12.18 | 0.57 | 4.91% | 11.62 | 12.20 | 386388 | 46299.64 | 7.56% |
| 2025-10-22 | 11.45 | 11.61 | 0.15 | 1.31% | 11.42 | 11.69 | 119036 | 13766.06 | 2.33% |
| 2025-10-21 | 11.27 | 11.46 | 0.17 | 1.51% | 11.26 | 11.46 | 81399 | 9262.27 | 1.59% |
| 2025-10-20 | 11.26 | 11.29 | 0.16 | 1.44% | 11.15 | 11.31 | 58481 | 6563.88 | 1.14% |
| 2025-10-17 | 11.29 | 11.13 | -0.16 | -1.42% | 11.13 | 11.33 | 47355 | 5318.35 | 0.93% |
| 2025-10-16 | 11.37 | 11.29 | -0.10 | -0.88% | 11.28 | 11.39 | 34578 | 3915.43 | 0.68% |
| 2025-10-15 | 11.40 | 11.39 | -0.02 | -0.18% | 11.32 | 11.44 | 51265 | 5824.53 | 1.00% |
| 2025-10-14 | 11.40 | 11.41 | 0.06 | 0.53% | 11.35 | 11.49 | 74333 | 8491.35 | 1.46% |
| 2025-10-13 | 11.34 | 11.35 | -0.20 | -1.73% | 11.10 | 11.37 | 74042 | 8360.94 | 1.45% |
| 2025-10-10 | 11.30 | 11.55 | 0.21 | 1.85% | 11.28 | 11.69 | 110138 | 12654.05 | 2.16% |
| 2025-10-09 | 11.31 | 11.34 | -0.03 | -0.26% | 11.30 | 11.46 | 57010 | 6488.30 | 1.12% |
| 2025-09-30 | 11.27 | 11.37 | 0.09 | 0.80% | 11.17 | 11.50 | 75356 | 8512.91 | 1.48% |
| 2025-09-29 | 11.35 | 11.28 | -0.07 | -0.62% | 11.14 | 11.38 | 40264 | 4532.74 | 0.79% |
| 2025-09-26 | 11.30 | 11.35 | -0.01 | -0.09% | 11.27 | 11.43 | 36392 | 4132.63 | 0.71% |
| 2025-09-25 | 11.53 | 11.36 | -0.21 | -1.82% | 11.35 | 11.53 | 48689 | 5562.24 | 0.95% |
| 2025-09-24 | 11.17 | 11.57 | 0.38 | 3.40% | 11.13 | 11.65 | 101498 | 11610.45 | 1.99% |
| 2025-09-23 | 11.23 | 11.19 | -0.05 | -0.44% | 11.01 | 11.24 | 73192 | 8124.51 | 1.43% |
| 2025-09-22 | 11.45 | 11.24 | -0.23 | -2.01% | 11.19 | 11.45 | 68874 | 7756.51 | 1.35% |
| 2025-09-19 | 11.52 | 11.47 | -0.04 | -0.35% | 11.39 | 11.55 | 47311 | 5416.43 | 0.93% |
| 2025-09-18 | 11.71 | 11.51 | -0.24 | -2.04% | 11.43 | 11.74 | 74058 | 8588.42 | 1.45% |
| 2025-09-17 | 11.73 | 11.75 | 0.00 | 0.00% | 11.71 | 11.82 | 63933 | 7520.27 | 1.25% |
| 2025-09-16 | 11.58 | 11.75 | 0.13 | 1.12% | 11.58 | 11.75 | 58549 | 6840.05 | 1.15% |
| 2025-09-15 | 11.69 | 11.62 | -0.06 | -0.51% | 11.58 | 11.72 | 46634 | 5418.83 | 0.91% |
| 2025-09-12 | 11.76 | 11.68 | -0.09 | -0.76% | 11.67 | 11.78 | 53566 | 6275.86 | 1.05% |
| 2025-09-11 | 11.77 | 11.77 | -0.01 | -0.08% | 11.64 | 11.78 | 51524 | 6030.08 | 1.01% |
| 2025-09-10 | 11.72 | 11.78 | 0.06 | 0.51% | 11.70 | 11.80 | 42635 | 5011.03 | 0.83% |
| 2025-09-09 | 11.81 | 11.72 | -0.09 | -0.76% | 11.67 | 11.81 | 47443 | 5554.15 | 0.93% |
| 2025-09-08 | 11.55 | 11.81 | 0.26 | 2.25% | 11.55 | 11.81 | 83972 | 9840.46 | 1.64% |
| 2025-09-05 | 11.47 | 11.55 | 0.06 | 0.52% | 11.36 | 11.55 | 56662 | 6500.78 | 1.11% |
| 2025-09-04 | 11.38 | 11.49 | 0.05 | 0.44% | 11.36 | 11.52 | 63850 | 7314.26 | 1.25% |
| 2025-09-03 | 11.69 | 11.44 | -0.25 | -2.14% | 11.42 | 11.69 | 78520 | 9055.29 | 1.54% |
| 2025-09-02 | 11.80 | 11.69 | -0.11 | -0.93% | 11.53 | 11.80 | 90303 | 10528.98 | 1.77% |
| 2025-09-01 | 11.78 | 11.80 | 0.03 | 0.25% | 11.70 | 11.83 | 68223 | 8028.88 | 1.34% |
| 2025-08-29 | 11.83 | 11.77 | -0.08 | -0.68% | 11.73 | 11.92 | 87826 | 10370.90 | 1.72% |
| 2025-08-28 | 12.01 | 11.85 | -0.16 | -1.33% | 11.61 | 12.11 | 161158 | 19117.09 | 3.15% |
| 2025-08-27 | 12.36 | 12.01 | -0.39 | -3.15% | 11.99 | 12.37 | 181325 | 22125.73 | 3.55% |
| 2025-08-26 | 12.33 | 12.40 | 0.07 | 0.57% | 12.28 | 12.44 | 124960 | 15472.48 | 2.45% |
| 2025-08-25 | 12.26 | 12.33 | 0.07 | 0.57% | 12.22 | 12.34 | 110712 | 13616.08 | 2.17% |
| 2025-08-22 | 12.33 | 12.26 | -0.10 | -0.81% | 12.20 | 12.35 | 114637 | 14033.93 | 2.24% |
| 2025-08-21 | 12.25 | 12.36 | 0.10 | 0.82% | 12.21 | 12.38 | 153562 | 18915.26 | 3.01% |
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。
