| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.55 | 261170 | 6626.40 | 0.70% |
| 2025-04-02 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.55 | 229530 | 5826.16 | 0.62% |
| 2025-04-01 | 2.51 | 2.55 | 0.04 | 1.59% | 2.51 | 2.56 | 364242 | 9249.31 | 0.98% |
| 2025-03-31 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.56 | 359509 | 9072.53 | 0.96% |
| 2025-03-28 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.58 | 396539 | 10135.36 | 1.06% |
| 2025-03-27 | 2.62 | 2.58 | -0.04 | -1.53% | 2.58 | 2.63 | 406740 | 10536.78 | 1.09% |
| 2025-03-26 | 2.63 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 432874 | 11336.69 | 1.16% |
| 2025-03-25 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.64 | 676101 | 17650.88 | 1.81% |
| 2025-03-24 | 2.61 | 2.59 | -0.02 | -0.77% | 2.55 | 2.62 | 540939 | 13978.21 | 1.45% |
| 2025-03-21 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.64 | 600684 | 15739.59 | 1.61% |
| 2025-03-20 | 2.59 | 2.61 | 0.02 | 0.77% | 2.59 | 2.64 | 547627 | 14322.94 | 1.47% |
| 2025-03-19 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.60 | 340352 | 8808.23 | 0.91% |
| 2025-03-18 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.60 | 343480 | 8874.05 | 0.92% |
| 2025-03-17 | 2.59 | 2.59 | 0.01 | 0.39% | 2.58 | 2.62 | 412536 | 10729.53 | 1.11% |
| 2025-03-14 | 2.58 | 2.58 | -0.01 | -0.39% | 2.56 | 2.59 | 546834 | 14091.01 | 1.47% |
| 2025-03-13 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.60 | 903243 | 23261.58 | 2.42% |
| 2025-03-12 | 2.54 | 2.54 | 0.01 | 0.40% | 2.51 | 2.55 | 473751 | 12005.89 | 1.27% |
| 2025-03-11 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 296770 | 7479.71 | 0.80% |
| 2025-03-10 | 2.50 | 2.53 | 0.03 | 1.20% | 2.49 | 2.56 | 503077 | 12757.38 | 1.35% |
| 2025-03-07 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.51 | 423049 | 10549.02 | 1.14% |
| 2025-03-06 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.48 | 323848 | 7999.71 | 0.87% |
| 2025-03-05 | 2.49 | 2.47 | -0.02 | -0.80% | 2.44 | 2.50 | 374397 | 9209.22 | 1.00% |
| 2025-03-04 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.51 | 314488 | 7834.78 | 0.84% |
| 2025-03-03 | 2.52 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 344381 | 8676.05 | 0.92% |
| 2025-02-28 | 2.53 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 453804 | 11491.19 | 1.22% |
| 2025-02-27 | 2.55 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 356813 | 9058.98 | 0.96% |
| 2025-02-26 | 2.51 | 2.54 | 0.03 | 1.20% | 2.51 | 2.55 | 506888 | 12853.41 | 1.36% |
| 2025-02-25 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.55 | 422870 | 10676.34 | 1.13% |
| 2025-02-24 | 2.52 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 360011 | 9140.14 | 0.97% |
| 2025-02-21 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 398518 | 10090.36 | 1.07% |
| 2025-02-20 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.57 | 334109 | 8509.77 | 0.90% |
| 2025-02-19 | 2.58 | 2.55 | -0.04 | -1.54% | 2.53 | 2.59 | 585289 | 14940.66 | 1.57% |
| 2025-02-18 | 2.62 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 545182 | 14176.69 | 1.46% |
| 2025-02-17 | 2.61 | 2.60 | -0.01 | -0.38% | 2.59 | 2.62 | 398548 | 10372.98 | 1.07% |
| 2025-02-14 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.63 | 463931 | 12093.59 | 1.25% |
| 2025-02-13 | 2.63 | 2.62 | 0.00 | 0.00% | 2.62 | 2.65 | 435179 | 11461.05 | 1.17% |
| 2025-02-12 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.63 | 345567 | 9040.31 | 0.93% |
| 2025-02-11 | 2.64 | 2.63 | 0.00 | 0.00% | 2.60 | 2.65 | 349179 | 9155.94 | 0.94% |
| 2025-02-10 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 403060 | 10630.72 | 1.08% |
| 2025-02-07 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.67 | 696640 | 18344.13 | 1.87% |
| 2025-02-06 | 2.59 | 2.60 | 0.02 | 0.78% | 2.56 | 2.60 | 267514 | 6910.44 | 0.72% |
| 2025-02-05 | 2.62 | 2.58 | -0.02 | -0.77% | 2.57 | 2.63 | 357885 | 9289.27 | 0.96% |
| 2025-01-27 | 2.57 | 2.60 | 0.03 | 1.17% | 2.57 | 2.63 | 534143 | 13953.38 | 1.43% |
| 2025-01-24 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 352625 | 9024.90 | 0.95% |
| 2025-01-23 | 2.58 | 2.55 | -0.01 | -0.39% | 2.55 | 2.61 | 530218 | 13687.81 | 1.42% |
| 2025-01-22 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 255761 | 6543.76 | 0.69% |
| 2025-01-21 | 2.60 | 2.57 | -0.02 | -0.77% | 2.56 | 2.61 | 378815 | 9761.42 | 1.02% |
| 2025-01-20 | 2.63 | 2.59 | -0.02 | -0.77% | 2.59 | 2.63 | 305369 | 7962.99 | 0.82% |
| 2025-01-17 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.62 | 273723 | 7141.03 | 0.73% |
| 2025-01-16 | 2.61 | 2.61 | 0.01 | 0.38% | 2.60 | 2.66 | 523954 | 13789.02 | 1.41% |
| 2025-01-15 | 2.62 | 2.60 | -0.02 | -0.76% | 2.59 | 2.62 | 392673 | 10228.33 | 1.05% |
| 2025-01-14 | 2.56 | 2.62 | 0.06 | 2.34% | 2.55 | 2.63 | 447021 | 11612.97 | 1.20% |
| 2025-01-13 | 2.54 | 2.56 | 0.01 | 0.39% | 2.52 | 2.57 | 359802 | 9182.00 | 0.97% |
| 2025-01-10 | 2.60 | 2.55 | -0.05 | -1.92% | 2.55 | 2.61 | 279689 | 7213.94 | 0.75% |
| 2025-01-09 | 2.62 | 2.60 | -0.04 | -1.52% | 2.59 | 2.63 | 297085 | 7746.24 | 0.80% |
| 2025-01-08 | 2.65 | 2.64 | -0.02 | -0.75% | 2.57 | 2.65 | 527423 | 13783.25 | 1.42% |
| 2025-01-07 | 2.67 | 2.66 | -0.01 | -0.37% | 2.61 | 2.68 | 484710 | 12810.03 | 1.30% |
| 2025-01-06 | 2.67 | 2.67 | 0.00 | 0.00% | 2.64 | 2.71 | 446026 | 11922.73 | 1.20% |
| 2025-01-03 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.73 | 524102 | 14133.65 | 1.41% |
| 2025-01-02 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.77 | 582445 | 15872.17 | 1.56% |
| 2024-12-31 | 2.80 | 2.75 | -0.05 | -1.79% | 2.74 | 2.82 | 549328 | 15272.93 | 1.47% |
| 2024-12-30 | 2.80 | 2.80 | -0.01 | -0.36% | 2.79 | 2.82 | 454744 | 12747.81 | 1.22% |
| 2024-12-27 | 2.79 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 400135 | 11223.51 | 1.07% |
| 2024-12-26 | 2.83 | 2.80 | -0.03 | -1.06% | 2.78 | 2.84 | 554247 | 15554.47 | 1.49% |
| 2024-12-25 | 2.80 | 2.83 | 0.04 | 1.43% | 2.78 | 2.84 | 703025 | 19777.87 | 1.89% |
| 2024-12-24 | 2.76 | 2.79 | 0.03 | 1.09% | 2.76 | 2.79 | 410086 | 11393.43 | 1.10% |
| 2024-12-23 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.82 | 615895 | 17156.63 | 1.65% |
| 2024-12-20 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.83 | 638520 | 17949.05 | 1.71% |
| 2024-12-19 | 2.81 | 2.84 | 0.01 | 0.35% | 2.77 | 2.85 | 777583 | 21795.44 | 2.09% |
| 2024-12-18 | 2.84 | 2.83 | 0.00 | 0.00% | 2.82 | 2.89 | 681049 | 19459.16 | 1.83% |
| 2024-12-17 | 2.89 | 2.83 | -0.05 | -1.74% | 2.82 | 2.91 | 768621 | 21975.91 | 2.06% |
| 2024-12-16 | 2.86 | 2.88 | 0.01 | 0.35% | 2.86 | 2.92 | 666753 | 19293.79 | 1.79% |
| 2024-12-13 | 2.98 | 2.87 | -0.11 | -3.69% | 2.87 | 2.98 | 1438326 | 41845.64 | 3.86% |
| 2024-12-12 | 3.02 | 2.98 | -0.02 | -0.67% | 2.96 | 3.04 | 1164333 | 34730.70 | 3.13% |
| 2024-12-11 | 2.90 | 3.00 | 0.09 | 3.09% | 2.89 | 3.02 | 1692137 | 50294.52 | 4.54% |
| 2024-12-10 | 2.97 | 2.91 | -0.01 | -0.34% | 2.89 | 2.99 | 1494050 | 43882.47 | 4.01% |
| 2024-12-09 | 2.95 | 2.92 | -0.01 | -0.34% | 2.90 | 2.97 | 1346095 | 39531.30 | 3.61% |
| 2024-12-06 | 2.83 | 2.93 | 0.10 | 3.53% | 2.82 | 2.95 | 2270802 | 66077.40 | 6.09% |
| 2024-12-05 | 2.84 | 2.83 | -0.02 | -0.70% | 2.81 | 2.85 | 703799 | 19880.58 | 1.89% |
| 2024-12-04 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.89 | 1015511 | 28983.09 | 2.73% |
甘肃能化(000552)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。
