| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.25 | 14.53 | 0.36 | 2.54% | 14.16 | 14.74 | 609256 | 87710.26 | 3.30% |
| 2026-03-24 | 13.66 | 14.17 | 0.73 | 5.43% | 13.34 | 14.25 | 670659 | 93059.88 | 3.63% |
| 2026-03-23 | 13.60 | 13.44 | -0.32 | -2.33% | 13.33 | 14.02 | 519509 | 70945.63 | 2.81% |
| 2026-03-20 | 13.92 | 13.76 | -0.07 | -0.51% | 13.69 | 14.41 | 527455 | 73816.16 | 2.86% |
| 2026-03-19 | 13.87 | 13.83 | -0.19 | -1.36% | 13.69 | 14.17 | 426370 | 59278.18 | 2.31% |
| 2026-03-18 | 14.42 | 14.02 | -0.31 | -2.16% | 13.80 | 14.44 | 445240 | 62598.58 | 2.41% |
| 2026-03-17 | 14.56 | 14.33 | -0.13 | -0.90% | 14.23 | 14.83 | 474857 | 68992.91 | 2.57% |
| 2026-03-16 | 15.21 | 14.46 | -0.70 | -4.62% | 14.30 | 15.39 | 740317 | 107905.87 | 4.01% |
| 2026-03-13 | 15.48 | 15.16 | -0.32 | -2.07% | 15.08 | 15.87 | 842972 | 129767.52 | 4.57% |
| 2026-03-12 | 14.72 | 15.48 | 0.65 | 4.38% | 14.62 | 15.75 | 1103039 | 166881.45 | 5.97% |
| 2026-03-11 | 14.57 | 14.83 | 0.17 | 1.16% | 14.36 | 14.86 | 541160 | 79440.16 | 2.93% |
| 2026-03-10 | 14.69 | 14.66 | 0.05 | 0.34% | 14.50 | 14.99 | 580201 | 85423.62 | 3.14% |
| 2026-03-09 | 14.01 | 14.61 | 0.41 | 2.89% | 13.91 | 14.77 | 635609 | 91327.44 | 3.44% |
| 2026-03-06 | 14.33 | 14.20 | -0.15 | -1.05% | 14.15 | 14.50 | 325419 | 46510.68 | 1.76% |
| 2026-03-05 | 14.57 | 14.35 | 0.07 | 0.49% | 14.26 | 14.80 | 463151 | 66980.89 | 2.51% |
| 2026-03-04 | 13.70 | 14.28 | 0.41 | 2.96% | 13.66 | 14.47 | 586935 | 83173.50 | 3.18% |
| 2026-03-03 | 14.43 | 13.87 | -0.58 | -4.01% | 13.76 | 14.58 | 642578 | 90155.46 | 3.48% |
| 2026-03-02 | 14.35 | 14.45 | 0.00 | 0.00% | 14.11 | 14.90 | 614825 | 88576.98 | 3.33% |
| 2026-02-27 | 13.70 | 14.45 | 0.56 | 4.03% | 13.66 | 14.52 | 684866 | 96975.56 | 3.71% |
| 2026-02-26 | 13.86 | 13.89 | 0.27 | 1.98% | 13.68 | 14.07 | 691770 | 95978.30 | 3.75% |
| 2026-02-25 | 13.34 | 13.62 | 0.36 | 2.71% | 13.27 | 13.79 | 428648 | 58229.84 | 2.32% |
| 2026-02-24 | 13.00 | 13.26 | 0.53 | 4.16% | 12.95 | 13.42 | 423772 | 56177.38 | 2.30% |
| 2026-02-13 | 12.69 | 12.73 | -0.08 | -0.62% | 12.62 | 12.88 | 217241 | 27729.20 | 1.18% |
| 2026-02-12 | 12.75 | 12.81 | 0.11 | 0.87% | 12.74 | 12.95 | 237935 | 30512.16 | 1.29% |
| 2026-02-11 | 12.44 | 12.70 | 0.26 | 2.09% | 12.43 | 12.86 | 264951 | 33564.26 | 1.44% |
| 2026-02-10 | 12.51 | 12.44 | -0.08 | -0.64% | 12.39 | 12.53 | 188980 | 23547.00 | 1.02% |
| 2026-02-09 | 12.70 | 12.52 | -0.01 | -0.08% | 12.48 | 12.75 | 269908 | 33979.46 | 1.46% |
| 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% |
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。
