| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.39 | 2.34 | -0.04 | -1.68% | 2.34 | 2.39 | 408651 | 9669.25 | 1.10% |
| 2025-12-11 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.42 | 398102 | 9533.71 | 1.07% |
| 2025-12-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 300420 | 7239.85 | 0.81% |
| 2025-12-09 | 2.45 | 2.41 | -0.04 | -1.63% | 2.41 | 2.45 | 408442 | 9893.57 | 1.10% |
| 2025-12-08 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.48 | 480631 | 11793.18 | 1.29% |
| 2025-12-05 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.48 | 396741 | 9781.64 | 1.06% |
| 2025-12-04 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.50 | 417306 | 10323.71 | 1.12% |
| 2025-12-03 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 432849 | 10793.49 | 1.16% |
| 2025-12-02 | 2.51 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 440567 | 10952.28 | 1.18% |
| 2025-12-01 | 2.49 | 2.50 | 0.02 | 0.81% | 2.48 | 2.51 | 480116 | 11992.10 | 1.29% |
| 2025-11-28 | 2.47 | 2.48 | 0.00 | 0.00% | 2.46 | 2.49 | 494143 | 12236.89 | 1.33% |
| 2025-11-27 | 2.48 | 2.48 | 0.01 | 0.40% | 2.46 | 2.49 | 309453 | 7666.39 | 0.83% |
| 2025-11-26 | 2.47 | 2.47 | -0.01 | -0.40% | 2.47 | 2.51 | 390886 | 9720.83 | 1.05% |
| 2025-11-25 | 2.49 | 2.48 | 0.01 | 0.40% | 2.47 | 2.50 | 490498 | 12186.87 | 1.32% |
| 2025-11-24 | 2.49 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 577902 | 14283.42 | 1.55% |
| 2025-11-21 | 2.60 | 2.47 | -0.13 | -5.00% | 2.47 | 2.60 | 931245 | 23475.71 | 2.50% |
| 2025-11-20 | 2.65 | 2.60 | -0.05 | -1.89% | 2.60 | 2.66 | 419866 | 11023.47 | 1.13% |
| 2025-11-19 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.66 | 478427 | 12628.40 | 1.28% |
| 2025-11-18 | 2.75 | 2.65 | -0.10 | -3.64% | 2.63 | 2.75 | 855015 | 22872.44 | 2.29% |
| 2025-11-17 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 748065 | 20526.80 | 2.01% |
| 2025-11-14 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 586757 | 16054.93 | 1.57% |
| 2025-11-13 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 608599 | 16523.17 | 1.63% |
| 2025-11-12 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.73 | 578393 | 15670.34 | 1.55% |
| 2025-11-11 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.73 | 611614 | 16469.27 | 1.64% |
| 2025-11-10 | 2.72 | 2.72 | 0.01 | 0.37% | 2.70 | 2.75 | 531945 | 14507.90 | 1.43% |
| 2025-11-07 | 2.69 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 669527 | 18143.99 | 1.80% |
| 2025-11-06 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.72 | 778467 | 20975.30 | 2.09% |
| 2025-11-05 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.70 | 777874 | 20805.87 | 2.09% |
| 2025-11-04 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 575997 | 15218.63 | 1.55% |
| 2025-11-03 | 2.61 | 2.63 | 0.04 | 1.54% | 2.60 | 2.64 | 552287 | 14492.78 | 1.48% |
| 2025-10-31 | 2.62 | 2.59 | -0.05 | -1.89% | 2.58 | 2.64 | 812752 | 21153.64 | 2.18% |
| 2025-10-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 778905 | 20626.40 | 2.09% |
| 2025-10-29 | 2.61 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 729025 | 19241.77 | 1.96% |
| 2025-10-28 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 619121 | 16181.75 | 1.66% |
| 2025-10-27 | 2.65 | 2.64 | 0.00 | 0.00% | 2.59 | 2.67 | 868022 | 22882.34 | 2.33% |
| 2025-10-24 | 2.72 | 2.64 | -0.09 | -3.30% | 2.64 | 2.75 | 1255546 | 33644.90 | 3.37% |
| 2025-10-23 | 2.68 | 2.73 | 0.06 | 2.25% | 2.67 | 2.78 | 1663763 | 45595.79 | 4.47% |
| 2025-10-22 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 796989 | 21307.69 | 2.14% |
| 2025-10-21 | 2.67 | 2.69 | 0.00 | 0.00% | 2.62 | 2.71 | 1222837 | 32700.99 | 3.28% |
| 2025-10-20 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.69 | 1498684 | 39908.70 | 4.02% |
| 2025-10-17 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.67 | 987859 | 26103.24 | 2.65% |
| 2025-10-16 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 807623 | 21107.12 | 2.17% |
| 2025-10-15 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 592467 | 15424.38 | 1.59% |
| 2025-10-14 | 2.58 | 2.60 | 0.03 | 1.17% | 2.56 | 2.63 | 920100 | 23923.02 | 2.47% |
| 2025-10-13 | 2.55 | 2.57 | -0.02 | -0.77% | 2.52 | 2.58 | 534697 | 13627.29 | 1.44% |
| 2025-10-10 | 2.56 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 646649 | 16695.53 | 1.74% |
| 2025-10-09 | 2.51 | 2.56 | 0.06 | 2.40% | 2.50 | 2.57 | 564739 | 14344.83 | 1.52% |
| 2025-09-30 | 2.51 | 2.50 | -0.02 | -0.79% | 2.49 | 2.52 | 321481 | 8038.92 | 0.86% |
| 2025-09-29 | 2.53 | 2.52 | 0.00 | 0.00% | 2.47 | 2.53 | 487782 | 12195.12 | 1.31% |
| 2025-09-26 | 2.51 | 2.52 | 0.01 | 0.40% | 2.50 | 2.55 | 436572 | 11040.34 | 1.17% |
| 2025-09-25 | 2.54 | 2.51 | -0.03 | -1.18% | 2.49 | 2.54 | 483762 | 12154.15 | 1.30% |
| 2025-09-24 | 2.54 | 2.54 | 0.00 | 0.00% | 2.51 | 2.56 | 428437 | 10851.63 | 1.15% |
| 2025-09-23 | 2.56 | 2.54 | -0.02 | -0.78% | 2.50 | 2.56 | 504822 | 12767.07 | 1.35% |
| 2025-09-22 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.58 | 483044 | 12314.16 | 1.30% |
| 2025-09-19 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.59 | 566591 | 14526.60 | 1.52% |
| 2025-09-18 | 2.60 | 2.56 | -0.03 | -1.16% | 2.54 | 2.62 | 723835 | 18669.60 | 1.94% |
| 2025-09-17 | 2.58 | 2.59 | 0.01 | 0.39% | 2.57 | 2.61 | 694660 | 18001.02 | 1.86% |
| 2025-09-16 | 2.57 | 2.58 | 0.02 | 0.78% | 2.56 | 2.59 | 661502 | 17019.96 | 1.78% |
| 2025-09-15 | 2.53 | 2.56 | 0.04 | 1.59% | 2.52 | 2.57 | 618198 | 15722.73 | 1.66% |
| 2025-09-12 | 2.48 | 2.52 | 0.04 | 1.61% | 2.47 | 2.54 | 584451 | 14645.81 | 1.57% |
| 2025-09-11 | 2.48 | 2.48 | 0.00 | 0.00% | 2.45 | 2.49 | 320128 | 7903.87 | 0.86% |
| 2025-09-10 | 2.47 | 2.48 | 0.01 | 0.40% | 2.46 | 2.48 | 203434 | 5022.99 | 0.55% |
| 2025-09-09 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 339049 | 8388.86 | 0.91% |
| 2025-09-08 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.48 | 275150 | 6795.56 | 0.74% |
| 2025-09-05 | 2.45 | 2.47 | 0.03 | 1.23% | 2.44 | 2.48 | 332695 | 8176.63 | 0.89% |
| 2025-09-04 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 325133 | 7920.78 | 0.87% |
| 2025-09-03 | 2.47 | 2.43 | -0.03 | -1.22% | 2.42 | 2.48 | 359147 | 8783.37 | 0.96% |
| 2025-09-02 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 353046 | 8662.57 | 0.95% |
| 2025-09-01 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.48 | 390657 | 9599.78 | 1.05% |
| 2025-08-29 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.52 | 423973 | 10569.44 | 1.14% |
| 2025-08-28 | 2.50 | 2.48 | -0.01 | -0.40% | 2.44 | 2.51 | 551101 | 13637.83 | 1.48% |
| 2025-08-27 | 2.56 | 2.49 | -0.07 | -2.73% | 2.49 | 2.56 | 621202 | 15702.09 | 1.67% |
| 2025-08-26 | 2.56 | 2.56 | -0.01 | -0.39% | 2.54 | 2.57 | 433725 | 11096.31 | 1.16% |
| 2025-08-25 | 2.55 | 2.57 | 0.03 | 1.18% | 2.54 | 2.58 | 576340 | 14777.21 | 1.55% |
| 2025-08-22 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.56 | 506978 | 12850.52 | 1.36% |
| 2025-08-21 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.56 | 432549 | 11019.79 | 1.16% |
| 2025-08-20 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.54 | 338081 | 8543.07 | 0.91% |
| 2025-08-19 | 2.52 | 2.52 | 0.01 | 0.40% | 2.51 | 2.53 | 273646 | 6898.18 | 0.73% |
| 2025-08-18 | 2.54 | 2.51 | -0.02 | -0.79% | 2.51 | 2.55 | 469587 | 11866.21 | 1.26% |
| 2025-08-15 | 2.51 | 2.53 | 0.02 | 0.80% | 2.51 | 2.54 | 303220 | 7671.64 | 0.81% |
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。
