| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.36 | 4.31 | -0.05 | -1.15% | 4.31 | 4.37 | 219328 | 9525.77 | 0.61% |
| 2025-05-22 | 4.40 | 4.36 | -0.05 | -1.13% | 4.35 | 4.41 | 248574 | 10873.53 | 0.69% |
| 2025-05-21 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 215166 | 9513.41 | 0.60% |
| 2025-05-20 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.42 | 238511 | 10492.38 | 0.66% |
| 2025-05-19 | 4.39 | 4.40 | 0.02 | 0.46% | 4.37 | 4.41 | 186976 | 8211.01 | 0.52% |
| 2025-05-16 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 241322 | 10600.20 | 0.67% |
| 2025-05-15 | 4.43 | 4.41 | -0.04 | -0.90% | 4.41 | 4.46 | 235101 | 10421.12 | 0.65% |
| 2025-05-14 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.45 | 292311 | 12920.57 | 0.81% |
| 2025-05-13 | 4.44 | 4.43 | 0.02 | 0.45% | 4.40 | 4.46 | 326285 | 14463.69 | 0.91% |
| 2025-05-12 | 4.42 | 4.41 | 0.01 | 0.23% | 4.38 | 4.43 | 247110 | 10872.71 | 0.69% |
| 2025-05-09 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.44 | 224329 | 9891.91 | 0.62% |
| 2025-05-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.44 | 401059 | 17686.66 | 1.11% |
| 2025-05-07 | 4.39 | 4.36 | 0.01 | 0.23% | 4.35 | 4.40 | 274005 | 11969.51 | 0.76% |
| 2025-05-06 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 270257 | 11723.13 | 0.75% |
| 2025-04-30 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 244906 | 10586.34 | 0.68% |
| 2025-04-29 | 4.40 | 4.33 | -0.08 | -1.81% | 4.32 | 4.40 | 339282 | 14765.25 | 0.94% |
| 2025-04-28 | 4.45 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 478294 | 21197.46 | 1.33% |
| 2025-04-25 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.46 | 560560 | 24662.41 | 1.56% |
| 2025-04-24 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 284890 | 12386.22 | 0.79% |
| 2025-04-23 | 4.36 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 209288 | 9074.50 | 0.58% |
| 2025-04-22 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 223189 | 9701.58 | 0.62% |
| 2025-04-21 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 184913 | 8020.79 | 0.51% |
| 2025-04-18 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.34 | 149498 | 6451.25 | 0.42% |
| 2025-04-17 | 4.31 | 4.33 | -0.01 | -0.23% | 4.30 | 4.35 | 193490 | 8382.86 | 0.54% |
| 2025-04-16 | 4.33 | 4.34 | -0.01 | -0.23% | 4.29 | 4.37 | 263971 | 11428.95 | 0.73% |
| 2025-04-15 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.35 | 219773 | 9503.00 | 0.61% |
| 2025-04-14 | 4.31 | 4.32 | 0.04 | 0.93% | 4.29 | 4.33 | 209393 | 9039.59 | 0.58% |
| 2025-04-11 | 4.28 | 4.28 | -0.02 | -0.47% | 4.26 | 4.31 | 236491 | 10127.43 | 0.66% |
| 2025-04-10 | 4.33 | 4.30 | 0.03 | 0.70% | 4.28 | 4.36 | 395168 | 17085.35 | 1.10% |
| 2025-04-09 | 4.24 | 4.27 | 0.01 | 0.23% | 4.14 | 4.29 | 403175 | 17013.31 | 1.12% |
| 2025-04-08 | 4.16 | 4.26 | 0.12 | 2.90% | 4.16 | 4.30 | 517639 | 21984.48 | 1.44% |
| 2025-04-07 | 4.40 | 4.14 | -0.37 | -8.20% | 4.07 | 4.40 | 775034 | 32731.20 | 2.15% |
| 2025-04-03 | 4.46 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 299176 | 13469.68 | 0.83% |
| 2025-04-02 | 4.50 | 4.47 | -0.05 | -1.11% | 4.46 | 4.52 | 213427 | 9566.86 | 0.59% |
| 2025-04-01 | 4.45 | 4.52 | 0.09 | 2.03% | 4.44 | 4.52 | 356019 | 15997.46 | 0.99% |
| 2025-03-31 | 4.44 | 4.43 | -0.03 | -0.67% | 4.41 | 4.50 | 313546 | 13958.96 | 0.87% |
| 2025-03-28 | 4.51 | 4.46 | -0.10 | -2.19% | 4.45 | 4.54 | 527392 | 23656.34 | 1.46% |
| 2025-03-27 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 451605 | 20655.66 | 1.25% |
| 2025-03-26 | 4.67 | 4.63 | -0.02 | -0.43% | 4.61 | 4.68 | 519902 | 24099.99 | 1.44% |
| 2025-03-25 | 4.58 | 4.65 | 0.07 | 1.53% | 4.56 | 4.65 | 541588 | 25076.02 | 1.50% |
| 2025-03-24 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 364708 | 16688.46 | 1.01% |
| 2025-03-21 | 4.60 | 4.61 | -0.01 | -0.22% | 4.57 | 4.64 | 449503 | 20737.68 | 1.25% |
| 2025-03-20 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.65 | 373930 | 17287.63 | 1.04% |
| 2025-03-19 | 4.59 | 4.61 | 0.02 | 0.44% | 4.57 | 4.64 | 423056 | 19494.09 | 1.17% |
| 2025-03-18 | 4.62 | 4.59 | -0.02 | -0.43% | 4.56 | 4.63 | 323299 | 14823.14 | 0.90% |
| 2025-03-17 | 4.55 | 4.61 | 0.06 | 1.32% | 4.55 | 4.61 | 438332 | 20131.05 | 1.22% |
| 2025-03-14 | 4.50 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 404421 | 18319.28 | 1.12% |
| 2025-03-13 | 4.50 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 396045 | 17851.12 | 1.10% |
| 2025-03-12 | 4.48 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 371985 | 16696.63 | 1.03% |
| 2025-03-11 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.47 | 337422 | 14976.36 | 0.94% |
| 2025-03-10 | 4.40 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 280413 | 12419.88 | 0.78% |
| 2025-03-07 | 4.42 | 4.41 | -0.02 | -0.45% | 4.39 | 4.43 | 200420 | 8833.76 | 0.56% |
| 2025-03-06 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 278020 | 12285.58 | 0.77% |
| 2025-03-05 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.42 | 215054 | 9413.33 | 0.60% |
| 2025-03-04 | 4.40 | 4.41 | 0.00 | 0.00% | 4.38 | 4.42 | 188790 | 8308.94 | 0.52% |
| 2025-03-03 | 4.42 | 4.41 | -0.01 | -0.23% | 4.40 | 4.46 | 231694 | 10269.92 | 0.64% |
| 2025-02-28 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.50 | 296467 | 13174.94 | 0.82% |
| 2025-02-27 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.55 | 310268 | 13903.85 | 0.86% |
| 2025-02-26 | 4.42 | 4.52 | 0.09 | 2.03% | 4.42 | 4.52 | 405081 | 18136.46 | 1.12% |
| 2025-02-25 | 4.47 | 4.43 | -0.07 | -1.56% | 4.42 | 4.48 | 310400 | 13804.82 | 0.86% |
| 2025-02-24 | 4.48 | 4.50 | 0.02 | 0.45% | 4.46 | 4.53 | 275664 | 12383.72 | 0.77% |
| 2025-02-21 | 4.45 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 297554 | 13289.48 | 0.83% |
| 2025-02-20 | 4.50 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 288388 | 12822.18 | 0.80% |
| 2025-02-19 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.50 | 269011 | 12053.29 | 0.75% |
| 2025-02-18 | 4.55 | 4.49 | -0.05 | -1.10% | 4.48 | 4.56 | 297437 | 13466.40 | 0.83% |
| 2025-02-17 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.56 | 275585 | 12483.30 | 0.77% |
| 2025-02-14 | 4.56 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 300181 | 13601.54 | 0.83% |
| 2025-02-13 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 251625 | 11531.55 | 0.70% |
| 2025-02-12 | 4.57 | 4.59 | 0.01 | 0.22% | 4.53 | 4.60 | 250185 | 11426.02 | 0.69% |
| 2025-02-11 | 4.65 | 4.58 | -0.05 | -1.08% | 4.56 | 4.65 | 287950 | 13201.40 | 0.80% |
| 2025-02-10 | 4.62 | 4.63 | 0.06 | 1.31% | 4.60 | 4.78 | 556891 | 25914.65 | 1.55% |
| 2025-02-07 | 4.45 | 4.57 | 0.11 | 2.47% | 4.44 | 4.58 | 527931 | 23901.44 | 1.47% |
| 2025-02-06 | 4.39 | 4.46 | 0.06 | 1.36% | 4.36 | 4.47 | 323595 | 14314.76 | 0.90% |
| 2025-02-05 | 4.43 | 4.40 | -0.01 | -0.23% | 4.37 | 4.45 | 224677 | 9888.18 | 0.62% |
| 2025-01-27 | 4.39 | 4.41 | 0.02 | 0.46% | 4.39 | 4.47 | 251004 | 11127.85 | 0.70% |
| 2025-01-24 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.42 | 244011 | 10718.68 | 0.68% |
| 2025-01-23 | 4.42 | 4.37 | -0.02 | -0.46% | 4.37 | 4.48 | 261188 | 11572.82 | 0.73% |
| 2025-01-22 | 4.42 | 4.39 | -0.05 | -1.13% | 4.37 | 4.44 | 213393 | 9385.22 | 0.59% |
| 2025-01-21 | 4.48 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 181141 | 8023.99 | 0.50% |
| 2025-01-20 | 4.47 | 4.46 | 0.00 | 0.00% | 4.45 | 4.51 | 209218 | 9357.86 | 0.58% |
太阳能(000591)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。
