| 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 | 10.02 | 10.09 | 0.07 | 0.70% | 9.98 | 10.25 | 202273 | 20517.37 | 1.10% |
| 2025-05-22 | 10.17 | 10.02 | -0.18 | -1.76% | 10.00 | 10.18 | 193197 | 19440.65 | 1.05% |
| 2025-05-21 | 10.19 | 10.20 | -0.01 | -0.10% | 10.17 | 10.28 | 138563 | 14172.51 | 0.75% |
| 2025-05-20 | 10.20 | 10.21 | 0.01 | 0.10% | 10.13 | 10.23 | 112507 | 11450.22 | 0.61% |
| 2025-05-19 | 10.19 | 10.20 | 0.02 | 0.20% | 10.08 | 10.24 | 119331 | 12114.46 | 0.65% |
| 2025-05-16 | 10.20 | 10.18 | -0.04 | -0.39% | 10.17 | 10.28 | 116225 | 11862.52 | 0.63% |
| 2025-05-15 | 10.36 | 10.22 | -0.17 | -1.64% | 10.22 | 10.37 | 138952 | 14276.61 | 0.75% |
| 2025-05-14 | 10.37 | 10.39 | -0.03 | -0.29% | 10.27 | 10.43 | 156769 | 16214.50 | 0.85% |
| 2025-05-13 | 10.48 | 10.42 | -0.05 | -0.48% | 10.36 | 10.52 | 148058 | 15424.80 | 0.80% |
| 2025-05-12 | 10.58 | 10.47 | 0.01 | 0.10% | 10.41 | 10.58 | 149405 | 15641.84 | 0.81% |
| 2025-05-09 | 10.52 | 10.46 | -0.05 | -0.48% | 10.45 | 10.61 | 150279 | 15815.51 | 0.81% |
| 2025-05-08 | 10.42 | 10.51 | 0.02 | 0.19% | 10.40 | 10.56 | 147566 | 15497.73 | 0.80% |
| 2025-05-07 | 10.51 | 10.49 | 0.05 | 0.48% | 10.40 | 10.59 | 188045 | 19686.05 | 1.02% |
| 2025-05-06 | 10.27 | 10.44 | 0.22 | 2.15% | 10.27 | 10.50 | 205220 | 21294.61 | 1.11% |
| 2025-04-30 | 10.40 | 10.22 | -0.33 | -3.13% | 10.19 | 10.46 | 260650 | 26792.48 | 1.41% |
| 2025-04-29 | 10.52 | 10.55 | 0.04 | 0.38% | 10.36 | 10.70 | 222033 | 23298.46 | 1.20% |
| 2025-04-28 | 10.87 | 10.51 | -0.19 | -1.78% | 10.51 | 10.87 | 283421 | 30182.74 | 1.67% |
| 2025-04-25 | 10.43 | 10.70 | 0.33 | 3.18% | 10.40 | 10.78 | 359564 | 38317.76 | 2.12% |
| 2025-04-24 | 10.30 | 10.37 | 0.03 | 0.29% | 10.30 | 10.57 | 195813 | 20385.42 | 1.16% |
| 2025-04-23 | 10.39 | 10.34 | -0.02 | -0.19% | 10.32 | 10.42 | 119920 | 12429.13 | 0.71% |
| 2025-04-22 | 10.34 | 10.36 | 0.00 | 0.00% | 10.30 | 10.42 | 128309 | 13293.21 | 0.76% |
| 2025-04-21 | 10.22 | 10.36 | 0.18 | 1.77% | 10.18 | 10.47 | 154533 | 15997.41 | 0.91% |
| 2025-04-18 | 10.33 | 10.18 | -0.17 | -1.64% | 10.15 | 10.35 | 172030 | 17560.20 | 1.02% |
| 2025-04-17 | 10.38 | 10.35 | -0.10 | -0.96% | 10.28 | 10.48 | 148519 | 15447.04 | 0.88% |
| 2025-04-16 | 10.30 | 10.45 | 0.10 | 0.97% | 10.26 | 10.66 | 243767 | 25523.33 | 1.44% |
| 2025-04-15 | 10.48 | 10.35 | -0.07 | -0.67% | 10.29 | 10.48 | 156494 | 16183.62 | 0.92% |
| 2025-04-14 | 10.18 | 10.42 | 0.32 | 3.17% | 10.18 | 10.53 | 258587 | 26740.19 | 1.53% |
| 2025-04-11 | 10.06 | 10.10 | -0.05 | -0.49% | 10.01 | 10.21 | 189032 | 19123.13 | 1.12% |
| 2025-04-10 | 10.29 | 10.15 | 0.02 | 0.20% | 10.14 | 10.41 | 312338 | 32079.46 | 1.84% |
| 2025-04-09 | 10.09 | 10.13 | -0.10 | -0.98% | 9.52 | 10.19 | 335412 | 33213.56 | 1.98% |
| 2025-04-08 | 10.16 | 10.23 | 0.00 | 0.00% | 9.85 | 10.35 | 360646 | 36576.44 | 2.13% |
| 2025-04-07 | 10.80 | 10.23 | -1.14 | -10.03% | 10.23 | 11.00 | 369664 | 38654.29 | 2.18% |
| 2025-04-03 | 11.28 | 11.37 | 0.00 | 0.00% | 11.25 | 11.49 | 206580 | 23520.30 | 1.22% |
| 2025-04-02 | 11.55 | 11.37 | -0.17 | -1.47% | 11.33 | 11.60 | 261627 | 29890.32 | 1.54% |
| 2025-04-01 | 11.27 | 11.54 | 0.27 | 2.40% | 11.24 | 11.55 | 301242 | 34537.90 | 1.78% |
| 2025-03-31 | 11.33 | 11.27 | -0.06 | -0.53% | 11.25 | 11.57 | 312486 | 35592.96 | 1.85% |
| 2025-03-28 | 11.77 | 11.33 | -0.47 | -3.98% | 11.32 | 11.77 | 421331 | 48447.59 | 2.49% |
| 2025-03-27 | 11.49 | 11.80 | 0.31 | 2.70% | 11.36 | 11.96 | 628506 | 72854.33 | 3.71% |
| 2025-03-26 | 11.39 | 11.49 | 0.18 | 1.59% | 11.36 | 11.66 | 606790 | 70115.96 | 3.58% |
| 2025-03-25 | 10.94 | 11.31 | 0.36 | 3.29% | 10.86 | 11.40 | 467452 | 52451.47 | 2.76% |
| 2025-03-24 | 11.05 | 10.95 | -0.09 | -0.82% | 10.79 | 11.05 | 219117 | 23886.42 | 1.29% |
| 2025-03-21 | 11.02 | 11.04 | 0.01 | 0.09% | 10.95 | 11.23 | 224952 | 24927.90 | 1.33% |
| 2025-03-20 | 11.22 | 11.03 | -0.20 | -1.78% | 11.00 | 11.22 | 246783 | 27429.65 | 1.46% |
| 2025-03-19 | 11.18 | 11.23 | 0.05 | 0.45% | 11.07 | 11.27 | 222329 | 24866.25 | 1.31% |
| 2025-03-18 | 11.20 | 11.18 | 0.01 | 0.09% | 11.13 | 11.23 | 183471 | 20504.57 | 1.08% |
| 2025-03-17 | 11.07 | 11.17 | 0.07 | 0.63% | 11.05 | 11.24 | 211515 | 23631.93 | 1.25% |
| 2025-03-14 | 10.99 | 11.10 | 0.10 | 0.91% | 10.97 | 11.11 | 221158 | 24463.09 | 1.31% |
| 2025-03-13 | 10.95 | 11.00 | 0.03 | 0.27% | 10.89 | 11.05 | 207565 | 22766.11 | 1.23% |
| 2025-03-12 | 11.02 | 10.97 | -0.03 | -0.27% | 10.92 | 11.04 | 163891 | 17975.10 | 0.97% |
| 2025-03-11 | 10.92 | 11.00 | -0.03 | -0.27% | 10.87 | 11.00 | 163815 | 17920.30 | 0.97% |
| 2025-03-10 | 11.00 | 11.03 | 0.03 | 0.27% | 10.94 | 11.07 | 128530 | 14141.46 | 0.76% |
| 2025-03-07 | 11.12 | 11.00 | -0.12 | -1.08% | 10.97 | 11.15 | 171980 | 19005.89 | 1.02% |
| 2025-03-06 | 11.08 | 11.12 | 0.11 | 1.00% | 11.04 | 11.14 | 188320 | 20887.65 | 1.11% |
| 2025-03-05 | 11.07 | 11.01 | -0.08 | -0.72% | 10.92 | 11.15 | 134418 | 14761.07 | 0.79% |
| 2025-03-04 | 11.01 | 11.09 | 0.03 | 0.27% | 10.90 | 11.10 | 161583 | 17763.62 | 0.95% |
| 2025-03-03 | 11.04 | 11.06 | 0.09 | 0.82% | 11.02 | 11.25 | 216021 | 24060.42 | 1.28% |
| 2025-02-28 | 11.28 | 10.97 | -0.31 | -2.75% | 10.92 | 11.38 | 276774 | 30806.70 | 1.63% |
| 2025-02-27 | 11.56 | 11.28 | -0.28 | -2.42% | 11.25 | 11.66 | 281911 | 32024.82 | 1.66% |
| 2025-02-26 | 11.62 | 11.56 | -0.07 | -0.60% | 11.49 | 11.70 | 288830 | 33433.48 | 1.71% |
| 2025-02-25 | 11.45 | 11.63 | 0.12 | 1.04% | 11.33 | 11.78 | 409256 | 47394.29 | 2.42% |
| 2025-02-24 | 11.59 | 11.51 | 0.04 | 0.35% | 11.44 | 11.66 | 399336 | 46118.13 | 2.36% |
| 2025-02-21 | 10.83 | 11.47 | 0.66 | 6.11% | 10.82 | 11.80 | 714506 | 81277.58 | 4.22% |
| 2025-02-20 | 10.90 | 10.81 | -0.11 | -1.01% | 10.77 | 10.90 | 190332 | 20594.44 | 1.12% |
| 2025-02-19 | 10.86 | 10.92 | 0.01 | 0.09% | 10.83 | 10.93 | 184076 | 20027.61 | 1.09% |
| 2025-02-18 | 11.20 | 10.91 | -0.24 | -2.15% | 10.89 | 11.23 | 222651 | 24602.59 | 1.31% |
| 2025-02-17 | 11.04 | 11.15 | 0.11 | 1.00% | 10.99 | 11.18 | 272141 | 30175.27 | 1.61% |
| 2025-02-14 | 10.98 | 11.04 | 0.03 | 0.27% | 10.95 | 11.13 | 148825 | 16432.27 | 0.88% |
| 2025-02-13 | 10.99 | 11.01 | -0.05 | -0.45% | 10.98 | 11.13 | 151395 | 16714.14 | 0.89% |
| 2025-02-12 | 10.93 | 11.06 | 0.06 | 0.55% | 10.86 | 11.12 | 222245 | 24397.73 | 1.31% |
| 2025-02-11 | 11.24 | 11.00 | -0.24 | -2.14% | 10.97 | 11.25 | 215349 | 23802.23 | 1.27% |
| 2025-02-10 | 11.22 | 11.24 | 0.03 | 0.27% | 11.16 | 11.27 | 198716 | 22297.16 | 1.17% |
| 2025-02-07 | 11.21 | 11.21 | -0.07 | -0.62% | 11.07 | 11.35 | 325110 | 36519.25 | 1.92% |
| 2025-02-06 | 11.01 | 11.28 | 0.22 | 1.99% | 11.00 | 11.30 | 218175 | 24452.02 | 1.29% |
| 2025-02-05 | 11.00 | 11.06 | 0.06 | 0.55% | 10.96 | 11.08 | 159222 | 17543.83 | 0.94% |
| 2025-01-27 | 10.99 | 11.00 | 0.10 | 0.92% | 10.95 | 11.09 | 218075 | 24008.49 | 1.29% |
| 2025-01-24 | 10.80 | 10.90 | 0.03 | 0.28% | 10.73 | 10.91 | 130978 | 14225.50 | 0.77% |
| 2025-01-23 | 11.05 | 10.87 | -0.11 | -1.00% | 10.85 | 11.09 | 187325 | 20542.49 | 1.11% |
| 2025-01-22 | 10.83 | 10.98 | 0.04 | 0.37% | 10.83 | 11.09 | 159696 | 17524.15 | 0.94% |
| 2025-01-21 | 11.00 | 10.94 | -0.04 | -0.36% | 10.87 | 11.02 | 118341 | 12921.08 | 0.70% |
| 2025-01-20 | 11.01 | 10.98 | 0.00 | 0.00% | 10.95 | 11.09 | 119865 | 13168.48 | 0.71% |
川能动力(000155)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。
