| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.43 | 2.44 | 0.02 | 0.83% | 2.42 | 2.45 | 361414 | 8812.64 | 0.97% |
| 2025-06-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.41 | 2.44 | 397875 | 9646.57 | 1.07% |
| 2025-06-12 | 2.44 | 2.41 | -0.02 | -0.82% | 2.41 | 2.44 | 217623 | 5266.74 | 0.58% |
| 2025-06-11 | 2.43 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 356003 | 8670.32 | 0.96% |
| 2025-06-10 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 282053 | 6831.99 | 0.76% |
| 2025-06-09 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 267842 | 6500.87 | 0.72% |
| 2025-06-06 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.44 | 272738 | 6624.67 | 0.73% |
| 2025-06-05 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 244620 | 5911.52 | 0.66% |
| 2025-06-04 | 2.41 | 2.42 | 0.02 | 0.83% | 2.39 | 2.43 | 310162 | 7494.47 | 0.83% |
| 2025-06-03 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 180712 | 4336.41 | 0.49% |
| 2025-05-30 | 2.41 | 2.40 | -0.02 | -0.83% | 2.39 | 2.42 | 212552 | 5104.87 | 0.57% |
| 2025-05-29 | 2.40 | 2.42 | 0.03 | 1.26% | 2.39 | 2.42 | 205949 | 4964.27 | 0.55% |
| 2025-05-28 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.40 | 148881 | 3559.52 | 0.40% |
| 2025-05-27 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 264442 | 6299.57 | 0.71% |
| 2025-05-26 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 218244 | 5213.12 | 0.59% |
| 2025-05-23 | 2.43 | 2.38 | -0.04 | -1.65% | 2.38 | 2.44 | 425353 | 10262.85 | 1.14% |
| 2025-05-22 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 274037 | 6662.35 | 0.74% |
| 2025-05-21 | 2.42 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 467596 | 11473.31 | 1.26% |
| 2025-05-20 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.46 | 232167 | 5651.75 | 0.62% |
| 2025-05-19 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.46 | 274318 | 6692.82 | 0.74% |
| 2025-05-16 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 313310 | 7622.52 | 0.84% |
| 2025-05-15 | 2.44 | 2.45 | 0.01 | 0.41% | 2.44 | 2.49 | 470090 | 11590.77 | 1.26% |
| 2025-05-14 | 2.44 | 2.44 | 0.00 | 0.00% | 2.41 | 2.45 | 353346 | 8600.00 | 0.95% |
| 2025-05-13 | 2.43 | 2.44 | 0.02 | 0.83% | 2.42 | 2.44 | 314637 | 7649.34 | 0.84% |
| 2025-05-12 | 2.42 | 2.42 | 0.01 | 0.41% | 2.40 | 2.42 | 203997 | 4922.67 | 0.55% |
| 2025-05-09 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.43 | 247014 | 5965.49 | 0.66% |
| 2025-05-08 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.42 | 219687 | 5298.39 | 0.59% |
| 2025-05-07 | 2.40 | 2.42 | 0.04 | 1.68% | 2.39 | 2.44 | 524025 | 12672.64 | 1.41% |
| 2025-05-06 | 2.36 | 2.38 | 0.03 | 1.28% | 2.35 | 2.38 | 314805 | 7452.90 | 0.84% |
| 2025-04-30 | 2.36 | 2.35 | 0.00 | 0.00% | 2.35 | 2.37 | 263590 | 6213.45 | 0.71% |
| 2025-04-29 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.39 | 448703 | 10572.56 | 1.20% |
| 2025-04-28 | 2.43 | 2.39 | -0.04 | -1.65% | 2.39 | 2.43 | 362116 | 8712.28 | 0.97% |
| 2025-04-25 | 2.42 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 355071 | 8615.05 | 0.95% |
| 2025-04-24 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.43 | 223625 | 5405.90 | 0.60% |
| 2025-04-23 | 2.44 | 2.40 | -0.03 | -1.23% | 2.40 | 2.45 | 466781 | 11292.64 | 1.25% |
| 2025-04-22 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 297098 | 7234.89 | 0.80% |
| 2025-04-21 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.44 | 209658 | 5092.90 | 0.56% |
| 2025-04-18 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 191449 | 4639.22 | 0.51% |
| 2025-04-17 | 2.42 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 243519 | 5932.45 | 0.65% |
| 2025-04-16 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 313872 | 7620.12 | 0.84% |
| 2025-04-15 | 2.43 | 2.43 | -0.03 | -1.22% | 2.42 | 2.44 | 311179 | 7558.43 | 0.84% |
| 2025-04-14 | 2.42 | 2.46 | 0.05 | 2.07% | 2.42 | 2.47 | 438228 | 10703.92 | 1.18% |
| 2025-04-11 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.43 | 295262 | 7110.30 | 0.79% |
| 2025-04-10 | 2.42 | 2.41 | 0.02 | 0.84% | 2.40 | 2.45 | 453464 | 10994.49 | 1.22% |
| 2025-04-09 | 2.37 | 2.39 | 0.00 | 0.00% | 2.31 | 2.40 | 572407 | 13473.74 | 1.54% |
| 2025-04-08 | 2.32 | 2.39 | 0.09 | 3.91% | 2.32 | 2.40 | 666942 | 15835.16 | 1.79% |
| 2025-04-07 | 2.49 | 2.30 | -0.25 | -9.80% | 2.30 | 2.49 | 835848 | 19854.18 | 2.24% |
| 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% |
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。
