| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.63 | 10.58 | 0.03 | 0.28% | 10.49 | 10.73 | 230633 | 24430.93 | 1.25% |
| 2025-10-14 | 10.70 | 10.55 | 0.00 | 0.00% | 10.50 | 10.80 | 310272 | 33034.61 | 1.68% |
| 2025-10-13 | 10.36 | 10.72 | 0.01 | 0.09% | 10.34 | 10.73 | 318270 | 33544.52 | 1.72% |
| 2025-10-10 | 10.90 | 10.71 | -0.21 | -1.92% | 10.67 | 10.90 | 333748 | 35888.89 | 1.81% |
| 2025-10-09 | 10.59 | 10.92 | 0.43 | 4.10% | 10.56 | 10.95 | 633906 | 68854.37 | 3.43% |
| 2025-09-30 | 10.41 | 10.49 | 0.10 | 0.96% | 10.34 | 10.54 | 248390 | 25991.82 | 1.35% |
| 2025-09-29 | 10.25 | 10.39 | 0.20 | 1.96% | 10.22 | 10.43 | 240297 | 24854.13 | 1.30% |
| 2025-09-26 | 10.17 | 10.19 | -0.02 | -0.20% | 10.15 | 10.36 | 175434 | 18017.72 | 0.95% |
| 2025-09-25 | 10.25 | 10.21 | -0.08 | -0.78% | 10.20 | 10.48 | 211233 | 21771.99 | 1.14% |
| 2025-09-24 | 10.10 | 10.29 | 0.15 | 1.48% | 10.10 | 10.29 | 162599 | 16577.58 | 0.88% |
| 2025-09-23 | 10.23 | 10.14 | -0.09 | -0.88% | 10.01 | 10.25 | 189806 | 19164.56 | 1.03% |
| 2025-09-22 | 10.41 | 10.23 | -0.16 | -1.54% | 10.18 | 10.45 | 202780 | 20763.39 | 1.10% |
| 2025-09-19 | 10.35 | 10.39 | 0.06 | 0.58% | 10.32 | 10.54 | 260689 | 27186.18 | 1.41% |
| 2025-09-18 | 10.54 | 10.33 | -0.24 | -2.27% | 10.27 | 10.62 | 353186 | 36888.64 | 1.91% |
| 2025-09-17 | 10.48 | 10.57 | 0.10 | 0.96% | 10.41 | 10.57 | 223380 | 23457.50 | 1.21% |
| 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% |
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。
