| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.11 | 12.53 | 0.20 | 1.62% | 12.08 | 12.66 | 299218 | 37232.56 | 1.62% |
| 2026-02-05 | 12.85 | 12.33 | -0.61 | -4.71% | 12.25 | 12.86 | 430758 | 53697.04 | 2.33% |
| 2026-02-04 | 12.63 | 12.94 | 0.34 | 2.70% | 12.62 | 13.07 | 390183 | 50429.01 | 2.11% |
| 2026-02-03 | 12.40 | 12.60 | 0.45 | 3.70% | 12.29 | 12.61 | 339914 | 42448.88 | 1.84% |
| 2026-02-02 | 12.33 | 12.15 | -0.28 | -2.25% | 12.12 | 12.61 | 388683 | 48152.10 | 2.11% |
| 2026-01-30 | 13.10 | 12.43 | -0.96 | -7.17% | 12.24 | 13.17 | 721330 | 90777.30 | 3.91% |
| 2026-01-29 | 13.58 | 13.39 | -0.28 | -2.05% | 13.37 | 13.74 | 478743 | 64748.27 | 2.59% |
| 2026-01-28 | 13.63 | 13.67 | 0.12 | 0.89% | 13.33 | 13.80 | 476987 | 64775.72 | 2.58% |
| 2026-01-27 | 13.73 | 13.55 | -0.18 | -1.31% | 13.26 | 14.07 | 585532 | 79069.96 | 3.17% |
| 2026-01-26 | 14.08 | 13.73 | -0.39 | -2.76% | 13.65 | 14.27 | 801819 | 111355.45 | 4.34% |
| 2026-01-23 | 13.08 | 14.12 | 1.16 | 8.95% | 13.05 | 14.26 | 1261606 | 175941.36 | 6.83% |
| 2026-01-22 | 12.98 | 12.96 | 0.08 | 0.62% | 12.85 | 13.10 | 427356 | 55408.59 | 2.31% |
| 2026-01-21 | 12.70 | 12.88 | 0.25 | 1.98% | 12.69 | 12.94 | 445066 | 57208.08 | 2.41% |
| 2026-01-20 | 12.82 | 12.63 | -0.04 | -0.32% | 12.40 | 12.92 | 437032 | 55105.70 | 2.37% |
| 2026-01-19 | 12.59 | 12.67 | 0.05 | 0.40% | 12.49 | 12.84 | 339293 | 43005.71 | 1.84% |
| 2026-01-16 | 12.90 | 12.62 | -0.17 | -1.33% | 12.59 | 13.15 | 499718 | 64065.98 | 2.71% |
| 2026-01-15 | 12.42 | 12.79 | 0.23 | 1.83% | 12.41 | 13.10 | 474543 | 60746.99 | 2.57% |
| 2026-01-14 | 12.73 | 12.56 | -0.23 | -1.80% | 12.43 | 12.95 | 637120 | 81004.07 | 3.45% |
| 2026-01-13 | 12.73 | 12.79 | 0.20 | 1.59% | 12.60 | 13.17 | 722537 | 92922.81 | 3.91% |
| 2026-01-12 | 12.68 | 12.59 | 0.22 | 1.78% | 12.45 | 12.91 | 485268 | 61249.84 | 2.63% |
| 2026-01-09 | 12.21 | 12.37 | 0.00 | 0.00% | 12.21 | 12.57 | 379285 | 47114.37 | 2.05% |
| 2026-01-08 | 12.36 | 12.37 | 0.02 | 0.16% | 12.20 | 12.68 | 401296 | 49907.21 | 2.17% |
| 2026-01-07 | 12.45 | 12.35 | -0.10 | -0.80% | 12.30 | 12.58 | 354832 | 44152.79 | 1.92% |
| 2026-01-06 | 12.35 | 12.45 | 0.27 | 2.22% | 12.34 | 12.61 | 468527 | 58389.97 | 2.54% |
| 2026-01-05 | 11.75 | 12.18 | 0.53 | 4.55% | 11.72 | 12.23 | 538758 | 64830.66 | 2.92% |
| 2025-12-31 | 11.74 | 11.65 | -0.11 | -0.94% | 11.61 | 11.90 | 261690 | 30638.62 | 1.42% |
| 2025-12-30 | 11.67 | 11.76 | -0.01 | -0.08% | 11.46 | 11.91 | 334987 | 39119.80 | 1.81% |
| 2025-12-29 | 12.27 | 11.77 | -0.50 | -4.07% | 11.75 | 12.28 | 530949 | 63302.21 | 2.88% |
| 2025-12-26 | 12.11 | 12.27 | 0.44 | 3.72% | 12.10 | 12.40 | 593240 | 72627.39 | 3.21% |
| 2025-12-25 | 11.90 | 11.83 | -0.21 | -1.74% | 11.66 | 11.91 | 374744 | 44082.36 | 2.03% |
| 2025-12-24 | 12.03 | 12.04 | 0.04 | 0.33% | 11.95 | 12.24 | 379144 | 45717.20 | 2.05% |
| 2025-12-23 | 11.91 | 12.00 | 0.09 | 0.76% | 11.83 | 12.17 | 393919 | 47273.33 | 2.13% |
| 2025-12-22 | 11.90 | 11.91 | 0.17 | 1.45% | 11.88 | 12.24 | 393929 | 47310.41 | 2.13% |
| 2025-12-19 | 11.44 | 11.74 | 0.30 | 2.62% | 11.36 | 11.84 | 379139 | 44015.82 | 2.05% |
| 2025-12-18 | 11.70 | 11.44 | -0.38 | -3.21% | 11.44 | 11.88 | 346350 | 40283.78 | 1.88% |
| 2025-12-17 | 11.65 | 11.82 | 0.50 | 4.42% | 11.47 | 11.88 | 565369 | 66327.38 | 3.06% |
| 2025-12-16 | 11.42 | 11.32 | -0.11 | -0.96% | 11.10 | 11.52 | 275039 | 30996.86 | 1.49% |
| 2025-12-15 | 11.48 | 11.43 | -0.13 | -1.12% | 11.37 | 11.67 | 204438 | 23453.02 | 1.11% |
| 2025-12-12 | 11.60 | 11.56 | 0.08 | 0.70% | 11.34 | 11.69 | 324204 | 37345.18 | 1.76% |
| 2025-12-11 | 11.70 | 11.48 | -0.07 | -0.61% | 11.45 | 11.75 | 285164 | 33103.15 | 1.54% |
| 2025-12-10 | 11.36 | 11.55 | 0.19 | 1.67% | 11.26 | 11.62 | 309352 | 35467.84 | 1.68% |
| 2025-12-09 | 11.76 | 11.36 | -0.48 | -4.05% | 11.35 | 11.77 | 366562 | 42201.05 | 1.99% |
| 2025-12-08 | 11.63 | 11.84 | 0.24 | 2.07% | 11.57 | 11.93 | 343389 | 40365.98 | 1.86% |
| 2025-12-05 | 11.61 | 11.60 | 0.03 | 0.26% | 11.38 | 11.69 | 272503 | 31472.87 | 1.48% |
| 2025-12-04 | 11.70 | 11.57 | -0.17 | -1.45% | 11.50 | 11.82 | 248373 | 28910.33 | 1.35% |
| 2025-12-03 | 12.06 | 11.74 | -0.30 | -2.49% | 11.68 | 12.14 | 311569 | 36879.86 | 1.69% |
| 2025-12-02 | 12.30 | 12.04 | -0.37 | -2.98% | 12.03 | 12.32 | 283538 | 34285.89 | 1.54% |
| 2025-12-01 | 12.44 | 12.41 | 0.05 | 0.40% | 12.36 | 12.84 | 385317 | 48258.91 | 2.09% |
| 2025-11-28 | 12.11 | 12.36 | 0.25 | 2.06% | 12.09 | 12.52 | 366750 | 45383.65 | 1.99% |
| 2025-11-27 | 12.10 | 12.11 | -0.01 | -0.08% | 12.07 | 12.45 | 369530 | 45166.03 | 2.00% |
| 2025-11-26 | 12.41 | 12.12 | -0.10 | -0.82% | 12.11 | 12.52 | 486075 | 59662.70 | 2.63% |
| 2025-11-25 | 11.97 | 12.22 | 0.47 | 4.00% | 11.75 | 12.33 | 627185 | 75520.84 | 3.40% |
| 2025-11-24 | 12.30 | 11.75 | -0.90 | -7.11% | 11.42 | 12.39 | 1018428 | 119616.12 | 5.52% |
| 2025-11-21 | 13.27 | 12.65 | -1.40 | -9.96% | 12.65 | 13.40 | 723822 | 92855.66 | 3.92% |
| 2025-11-20 | 13.88 | 14.05 | 0.17 | 1.22% | 13.67 | 14.44 | 1351094 | 190672.73 | 7.32% |
| 2025-11-19 | 13.39 | 13.88 | 0.69 | 5.23% | 13.33 | 14.51 | 1467962 | 206332.41 | 7.95% |
| 2025-11-18 | 13.45 | 13.19 | -0.14 | -1.05% | 13.08 | 13.80 | 863738 | 115727.76 | 4.68% |
| 2025-11-17 | 12.95 | 13.33 | 0.71 | 5.63% | 12.88 | 13.54 | 859530 | 113770.71 | 4.66% |
| 2025-11-14 | 12.92 | 12.62 | -0.34 | -2.62% | 12.55 | 13.00 | 441914 | 56251.89 | 2.39% |
| 2025-11-13 | 12.34 | 12.96 | 0.69 | 5.62% | 12.34 | 13.12 | 736115 | 94783.64 | 3.99% |
| 2025-11-12 | 12.41 | 12.27 | -0.23 | -1.84% | 12.11 | 12.43 | 384409 | 47092.10 | 2.08% |
| 2025-11-11 | 12.67 | 12.50 | -0.16 | -1.26% | 12.43 | 12.77 | 405587 | 50989.23 | 2.20% |
| 2025-11-10 | 12.87 | 12.66 | -0.01 | -0.08% | 12.62 | 12.93 | 653177 | 83242.84 | 3.54% |
| 2025-11-07 | 12.35 | 12.67 | 0.34 | 2.76% | 12.33 | 12.90 | 707902 | 89167.27 | 3.83% |
| 2025-11-06 | 12.12 | 12.33 | 0.21 | 1.73% | 12.12 | 12.58 | 667011 | 82555.51 | 3.61% |
| 2025-11-05 | 11.71 | 12.12 | 0.32 | 2.71% | 11.64 | 12.20 | 558876 | 66748.98 | 3.03% |
| 2025-11-04 | 12.07 | 11.80 | -0.36 | -2.96% | 11.70 | 12.16 | 529144 | 62922.95 | 2.87% |
| 2025-11-03 | 12.27 | 12.16 | -0.13 | -1.06% | 12.00 | 12.46 | 523124 | 63437.29 | 2.83% |
| 2025-10-31 | 12.45 | 12.29 | -0.07 | -0.57% | 12.22 | 12.62 | 858229 | 106395.88 | 4.65% |
| 2025-10-30 | 12.52 | 12.36 | 0.16 | 1.31% | 12.25 | 12.68 | 1411644 | 175468.19 | 7.65% |
| 2025-10-29 | 11.15 | 12.20 | 1.11 | 10.01% | 11.13 | 12.20 | 785858 | 92146.32 | 4.26% |
| 2025-10-28 | 11.06 | 11.09 | 0.04 | 0.36% | 11.02 | 11.25 | 433177 | 48308.58 | 2.35% |
| 2025-10-27 | 11.21 | 11.05 | 0.06 | 0.55% | 11.00 | 11.27 | 397784 | 44073.39 | 2.15% |
| 2025-10-24 | 10.92 | 10.99 | 0.06 | 0.55% | 10.84 | 11.26 | 581708 | 64438.36 | 3.15% |
| 2025-10-23 | 10.45 | 10.93 | 0.48 | 4.59% | 10.38 | 11.12 | 642155 | 69295.27 | 3.48% |
| 2025-10-22 | 10.56 | 10.45 | -0.15 | -1.42% | 10.44 | 10.61 | 191193 | 20056.84 | 1.04% |
| 2025-10-21 | 10.51 | 10.60 | 0.13 | 1.24% | 10.46 | 10.70 | 300964 | 31989.70 | 1.63% |
| 2025-10-20 | 10.47 | 10.47 | 0.10 | 0.96% | 10.40 | 10.56 | 200965 | 21043.57 | 1.09% |
| 2025-10-17 | 10.46 | 10.37 | -0.11 | -1.05% | 10.34 | 10.71 | 280819 | 29477.14 | 1.52% |
| 2025-10-16 | 10.58 | 10.48 | -0.10 | -0.95% | 10.44 | 10.59 | 196361 | 20596.30 | 1.06% |
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。
