| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.59 | 10.47 | -0.12 | -1.13% | 10.37 | 10.60 | 260713 | 27246.89 | 1.41% |
| 2025-09-15 | 10.67 | 10.59 | -0.06 | -0.56% | 10.57 | 10.85 | 325400 | 34688.13 | 1.76% |
| 2025-09-12 | 10.36 | 10.65 | 0.32 | 3.10% | 10.24 | 10.81 | 667842 | 70772.98 | 3.62% |
| 2025-09-11 | 10.32 | 10.33 | -0.01 | -0.10% | 10.21 | 10.34 | 212002 | 21777.28 | 1.15% |
| 2025-09-10 | 10.40 | 10.34 | -0.15 | -1.43% | 10.26 | 10.45 | 251865 | 26028.25 | 1.36% |
| 2025-09-09 | 10.45 | 10.49 | -0.01 | -0.10% | 10.41 | 10.61 | 276570 | 29090.15 | 1.50% |
| 2025-09-08 | 10.46 | 10.50 | 0.09 | 0.86% | 10.37 | 10.54 | 385704 | 40416.34 | 2.09% |
| 2025-09-05 | 10.11 | 10.41 | 0.29 | 2.87% | 10.09 | 10.44 | 464791 | 48062.10 | 2.52% |
| 2025-09-04 | 9.95 | 10.12 | 0.16 | 1.61% | 9.94 | 10.24 | 306606 | 31067.22 | 1.66% |
| 2025-09-03 | 10.07 | 9.96 | -0.11 | -1.09% | 9.93 | 10.14 | 197078 | 19730.36 | 1.07% |
| 2025-09-02 | 10.17 | 10.07 | -0.09 | -0.89% | 10.03 | 10.19 | 202676 | 20450.19 | 1.10% |
| 2025-09-01 | 10.19 | 10.16 | -0.03 | -0.29% | 10.12 | 10.22 | 173442 | 17626.80 | 0.94% |
| 2025-08-29 | 10.19 | 10.19 | 0.00 | 0.00% | 10.14 | 10.33 | 215759 | 22061.54 | 1.17% |
| 2025-08-28 | 10.16 | 10.19 | 0.05 | 0.49% | 10.00 | 10.22 | 268103 | 27115.74 | 1.45% |
| 2025-08-27 | 10.39 | 10.14 | -0.24 | -2.31% | 10.14 | 10.43 | 294987 | 30375.35 | 1.60% |
| 2025-08-26 | 10.36 | 10.38 | 0.00 | 0.00% | 10.32 | 10.41 | 204841 | 21260.37 | 1.11% |
| 2025-08-25 | 10.35 | 10.38 | 0.04 | 0.39% | 10.30 | 10.41 | 275924 | 28580.89 | 1.49% |
| 2025-08-22 | 10.29 | 10.34 | 0.06 | 0.58% | 10.26 | 10.35 | 176634 | 18211.40 | 0.96% |
| 2025-08-21 | 10.34 | 10.28 | -0.07 | -0.68% | 10.26 | 10.36 | 184882 | 19045.65 | 1.00% |
| 2025-08-20 | 10.20 | 10.35 | 0.13 | 1.27% | 10.15 | 10.41 | 250240 | 25789.09 | 1.36% |
| 2025-08-19 | 10.28 | 10.22 | -0.04 | -0.39% | 10.21 | 10.29 | 180853 | 18528.89 | 0.98% |
| 2025-08-18 | 10.33 | 10.26 | 0.01 | 0.10% | 10.25 | 10.38 | 228097 | 23508.06 | 1.24% |
| 2025-08-15 | 10.16 | 10.25 | 0.09 | 0.89% | 10.13 | 10.28 | 151184 | 15462.91 | 0.82% |
| 2025-08-14 | 10.33 | 10.16 | -0.15 | -1.45% | 10.15 | 10.36 | 175808 | 17993.92 | 0.95% |
| 2025-08-13 | 10.33 | 10.31 | -0.04 | -0.39% | 10.28 | 10.36 | 174346 | 17990.78 | 0.94% |
| 2025-08-12 | 10.47 | 10.35 | -0.12 | -1.15% | 10.28 | 10.48 | 239877 | 24807.40 | 1.30% |
| 2025-08-11 | 10.55 | 10.47 | 0.29 | 2.85% | 10.31 | 10.63 | 394120 | 41106.04 | 2.13% |
| 2025-08-08 | 10.08 | 10.18 | 0.10 | 0.99% | 10.06 | 10.22 | 185083 | 18794.77 | 1.00% |
| 2025-08-07 | 10.08 | 10.08 | 0.01 | 0.10% | 10.01 | 10.11 | 146309 | 14728.31 | 0.79% |
| 2025-08-06 | 10.10 | 10.07 | -0.03 | -0.30% | 10.03 | 10.11 | 117416 | 11812.03 | 0.64% |
| 2025-08-05 | 10.09 | 10.10 | 0.03 | 0.30% | 10.04 | 10.11 | 100534 | 10139.25 | 0.54% |
| 2025-08-04 | 10.05 | 10.07 | -0.01 | -0.10% | 9.98 | 10.08 | 84832 | 8521.55 | 0.46% |
| 2025-08-01 | 10.03 | 10.08 | 0.06 | 0.60% | 10.02 | 10.09 | 120784 | 12141.28 | 0.65% |
| 2025-07-31 | 10.24 | 10.02 | -0.24 | -2.34% | 10.00 | 10.24 | 284172 | 28672.80 | 1.54% |
| 2025-07-30 | 10.34 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 171959 | 17714.29 | 0.93% |
| 2025-07-29 | 10.36 | 10.33 | -0.06 | -0.58% | 10.25 | 10.44 | 159619 | 16467.17 | 0.86% |
| 2025-07-28 | 10.42 | 10.39 | -0.11 | -1.05% | 10.32 | 10.46 | 219943 | 22827.93 | 1.19% |
| 2025-07-25 | 10.78 | 10.50 | -0.09 | -0.85% | 10.49 | 10.81 | 390037 | 41351.46 | 2.11% |
| 2025-07-24 | 10.18 | 10.59 | 0.41 | 4.03% | 10.13 | 10.75 | 604461 | 63527.02 | 3.27% |
| 2025-07-23 | 10.33 | 10.18 | -0.12 | -1.17% | 10.16 | 10.39 | 218332 | 22386.10 | 1.18% |
| 2025-07-22 | 10.18 | 10.30 | 0.16 | 1.58% | 10.08 | 10.34 | 338143 | 34625.40 | 1.83% |
| 2025-07-21 | 10.08 | 10.14 | 0.08 | 0.80% | 10.07 | 10.15 | 193314 | 19556.22 | 1.05% |
| 2025-07-18 | 9.90 | 10.06 | 0.16 | 1.62% | 9.88 | 10.07 | 225372 | 22572.39 | 1.22% |
| 2025-07-17 | 9.90 | 9.90 | 0.01 | 0.10% | 9.84 | 9.92 | 131535 | 12993.42 | 0.71% |
| 2025-07-16 | 9.90 | 9.89 | -0.02 | -0.20% | 9.86 | 9.94 | 117393 | 11612.71 | 0.64% |
| 2025-07-15 | 10.06 | 9.91 | -0.25 | -2.46% | 9.83 | 10.07 | 261047 | 25932.74 | 1.41% |
| 2025-07-14 | 10.13 | 10.16 | 0.08 | 0.79% | 10.10 | 10.30 | 208198 | 21289.34 | 1.13% |
| 2025-07-11 | 10.07 | 10.08 | 0.01 | 0.10% | 10.01 | 10.15 | 151872 | 15313.94 | 0.82% |
| 2025-07-10 | 10.06 | 10.07 | 0.01 | 0.10% | 10.03 | 10.09 | 98770 | 9937.58 | 0.53% |
| 2025-07-09 | 10.11 | 10.06 | -0.04 | -0.40% | 10.04 | 10.16 | 139626 | 14090.73 | 0.76% |
| 2025-07-08 | 10.13 | 10.10 | 0.00 | 0.00% | 10.01 | 10.13 | 199804 | 20117.52 | 1.08% |
| 2025-07-07 | 9.95 | 10.10 | 0.24 | 2.43% | 9.90 | 10.15 | 319175 | 32074.95 | 1.73% |
| 2025-07-04 | 9.90 | 9.86 | -0.05 | -0.50% | 9.86 | 9.96 | 134046 | 13282.70 | 0.73% |
| 2025-07-03 | 9.89 | 9.91 | 0.05 | 0.51% | 9.82 | 9.94 | 136850 | 13522.40 | 0.74% |
| 2025-07-02 | 9.81 | 9.86 | 0.05 | 0.51% | 9.76 | 9.86 | 142353 | 13963.66 | 0.77% |
| 2025-07-01 | 9.82 | 9.81 | -0.01 | -0.10% | 9.76 | 9.84 | 87764 | 8604.47 | 0.48% |
| 2025-06-30 | 9.85 | 9.82 | -0.02 | -0.20% | 9.77 | 9.87 | 125013 | 12263.28 | 0.68% |
| 2025-06-27 | 9.83 | 9.84 | 0.01 | 0.10% | 9.82 | 9.91 | 87862 | 8659.81 | 0.48% |
| 2025-06-26 | 9.87 | 9.83 | -0.05 | -0.51% | 9.83 | 9.94 | 127227 | 12573.52 | 0.69% |
| 2025-06-25 | 9.80 | 9.88 | 0.09 | 0.92% | 9.74 | 9.91 | 149423 | 14682.75 | 0.81% |
| 2025-06-24 | 9.65 | 9.79 | 0.14 | 1.45% | 9.64 | 9.80 | 114349 | 11136.46 | 0.62% |
| 2025-06-23 | 9.61 | 9.65 | 0.00 | 0.00% | 9.56 | 9.67 | 92970 | 8943.56 | 0.50% |
| 2025-06-20 | 9.66 | 9.65 | 0.00 | 0.00% | 9.61 | 9.77 | 90180 | 8724.36 | 0.49% |
| 2025-06-19 | 9.71 | 9.65 | -0.09 | -0.92% | 9.65 | 9.81 | 105779 | 10269.99 | 0.57% |
| 2025-06-18 | 9.81 | 9.74 | -0.11 | -1.12% | 9.68 | 9.85 | 118686 | 11560.93 | 0.64% |
| 2025-06-17 | 9.93 | 9.85 | -0.08 | -0.81% | 9.76 | 9.94 | 124109 | 12214.17 | 0.67% |
| 2025-06-16 | 9.95 | 9.93 | -0.04 | -0.40% | 9.91 | 9.97 | 87797 | 8723.28 | 0.48% |
| 2025-06-13 | 10.01 | 9.97 | -0.05 | -0.50% | 9.91 | 10.04 | 177367 | 17688.59 | 0.96% |
| 2025-06-12 | 10.07 | 10.02 | -0.07 | -0.69% | 10.00 | 10.08 | 96876 | 9706.48 | 0.52% |
| 2025-06-11 | 10.00 | 10.09 | 0.07 | 0.70% | 9.99 | 10.15 | 142551 | 14391.94 | 0.77% |
| 2025-06-10 | 10.11 | 10.02 | -0.08 | -0.79% | 9.92 | 10.12 | 149650 | 14987.75 | 0.81% |
| 2025-06-09 | 10.11 | 10.10 | 0.01 | 0.10% | 10.08 | 10.12 | 98298 | 9931.86 | 0.53% |
| 2025-06-06 | 10.07 | 10.09 | 0.04 | 0.40% | 10.04 | 10.11 | 89848 | 9051.24 | 0.49% |
| 2025-06-05 | 10.03 | 10.05 | 0.03 | 0.30% | 10.00 | 10.09 | 95733 | 9616.81 | 0.52% |
| 2025-06-04 | 10.02 | 10.02 | 0.02 | 0.20% | 9.98 | 10.06 | 81443 | 8159.89 | 0.44% |
| 2025-06-03 | 10.05 | 10.00 | -0.09 | -0.89% | 9.98 | 10.08 | 106349 | 10644.51 | 0.58% |
| 2025-05-30 | 10.07 | 10.09 | 0.04 | 0.40% | 10.05 | 10.24 | 147539 | 14928.36 | 0.80% |
| 2025-05-29 | 10.02 | 10.05 | 0.04 | 0.40% | 9.97 | 10.07 | 110374 | 11078.21 | 0.60% |
| 2025-05-28 | 10.07 | 10.01 | -0.06 | -0.60% | 10.00 | 10.09 | 75833 | 7601.20 | 0.41% |
| 2025-05-27 | 10.05 | 10.07 | 0.03 | 0.30% | 9.99 | 10.09 | 92244 | 9258.17 | 0.50% |
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。
