| 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 | 4.40 | 4.43 | 0.04 | 0.91% | 4.40 | 4.46 | 498001 | 22071.63 | 1.27% |
| 2025-12-11 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 404209 | 17876.98 | 1.03% |
| 2025-12-10 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 353104 | 15691.28 | 0.90% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.50 | 326941 | 14615.15 | 0.83% |
| 2025-12-08 | 4.52 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 355061 | 16015.90 | 0.91% |
| 2025-12-05 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 304534 | 13678.56 | 0.78% |
| 2025-12-04 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 321711 | 14379.83 | 0.82% |
| 2025-12-03 | 4.49 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 361536 | 16271.60 | 0.92% |
| 2025-12-02 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.51 | 264348 | 11856.05 | 0.67% |
| 2025-12-01 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.51 | 312476 | 14052.58 | 0.80% |
| 2025-11-28 | 4.45 | 4.50 | 0.05 | 1.12% | 4.43 | 4.50 | 343062 | 15335.42 | 0.88% |
| 2025-11-27 | 4.46 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 304423 | 13575.25 | 0.78% |
| 2025-11-26 | 4.48 | 4.45 | -0.02 | -0.45% | 4.45 | 4.49 | 329724 | 14740.98 | 0.84% |
| 2025-11-25 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 456864 | 20442.70 | 1.17% |
| 2025-11-24 | 4.51 | 4.46 | -0.01 | -0.22% | 4.43 | 4.52 | 563179 | 25147.45 | 1.44% |
| 2025-11-21 | 4.62 | 4.47 | -0.18 | -3.87% | 4.47 | 4.62 | 942267 | 42722.40 | 2.40% |
| 2025-11-20 | 4.71 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 478432 | 22389.34 | 1.22% |
| 2025-11-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.75 | 490870 | 23041.28 | 1.25% |
| 2025-11-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.69 | 4.81 | 594634 | 28132.13 | 1.52% |
| 2025-11-17 | 4.84 | 4.81 | -0.03 | -0.62% | 4.75 | 4.86 | 575151 | 27570.52 | 1.47% |
| 2025-11-14 | 4.85 | 4.84 | -0.04 | -0.82% | 4.82 | 4.93 | 725643 | 35280.88 | 1.85% |
| 2025-11-13 | 4.84 | 4.88 | 0.04 | 0.83% | 4.81 | 4.89 | 733006 | 35632.40 | 1.87% |
| 2025-11-12 | 4.91 | 4.84 | -0.07 | -1.43% | 4.80 | 4.93 | 908110 | 43992.76 | 2.32% |
| 2025-11-11 | 4.94 | 4.91 | 0.01 | 0.20% | 4.90 | 4.98 | 836302 | 41252.91 | 2.13% |
| 2025-11-10 | 4.89 | 4.90 | 0.06 | 1.24% | 4.85 | 4.97 | 1164771 | 57283.37 | 2.97% |
| 2025-11-07 | 4.79 | 4.84 | 0.03 | 0.62% | 4.78 | 4.93 | 970558 | 47199.29 | 2.48% |
| 2025-11-06 | 4.85 | 4.81 | -0.01 | -0.21% | 4.80 | 4.87 | 847207 | 40980.86 | 2.16% |
| 2025-11-05 | 4.69 | 4.82 | 0.11 | 2.34% | 4.67 | 4.86 | 983400 | 47053.13 | 2.51% |
| 2025-11-04 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.77 | 498600 | 23568.58 | 1.27% |
| 2025-11-03 | 4.66 | 4.76 | 0.10 | 2.15% | 4.64 | 4.76 | 679501 | 32006.68 | 1.73% |
| 2025-10-31 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.74 | 683563 | 32011.08 | 1.74% |
| 2025-10-30 | 4.67 | 4.72 | 0.05 | 1.07% | 4.66 | 4.77 | 1113250 | 52552.61 | 2.84% |
| 2025-10-29 | 4.58 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 730592 | 33758.84 | 1.86% |
| 2025-10-28 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 402832 | 18444.34 | 1.03% |
| 2025-10-27 | 4.62 | 4.60 | 0.00 | 0.00% | 4.59 | 4.63 | 368890 | 17005.88 | 0.94% |
| 2025-10-24 | 4.65 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 339365 | 15645.75 | 0.87% |
| 2025-10-23 | 4.58 | 4.64 | 0.05 | 1.09% | 4.55 | 4.64 | 345701 | 15889.96 | 0.88% |
| 2025-10-22 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.62 | 301568 | 13857.41 | 0.77% |
| 2025-10-21 | 4.57 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 377492 | 17385.46 | 0.96% |
| 2025-10-20 | 4.59 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 432254 | 19706.62 | 1.10% |
| 2025-10-17 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.68 | 547494 | 25185.77 | 1.40% |
| 2025-10-16 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.74 | 450431 | 21070.42 | 1.15% |
| 2025-10-15 | 4.68 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 565309 | 26613.45 | 1.44% |
| 2025-10-14 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.78 | 868288 | 40959.73 | 2.22% |
| 2025-10-13 | 4.61 | 4.65 | -0.05 | -1.06% | 4.56 | 4.66 | 578519 | 26618.85 | 1.48% |
| 2025-10-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 556770 | 26089.89 | 1.42% |
| 2025-10-09 | 4.54 | 4.67 | 0.13 | 2.86% | 4.54 | 4.70 | 791668 | 36842.24 | 2.02% |
| 2025-09-30 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 578752 | 26451.99 | 1.48% |
| 2025-09-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.56 | 4.62 | 479455 | 22018.86 | 1.22% |
| 2025-09-26 | 4.53 | 4.61 | 0.06 | 1.32% | 4.53 | 4.71 | 615475 | 28556.84 | 1.57% |
| 2025-09-25 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.62 | 433092 | 19768.89 | 1.11% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 381283 | 17322.12 | 0.97% |
| 2025-09-23 | 4.57 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 401823 | 18178.24 | 1.03% |
| 2025-09-22 | 4.62 | 4.57 | -0.06 | -1.30% | 4.54 | 4.63 | 334169 | 15267.64 | 0.85% |
| 2025-09-19 | 4.64 | 4.63 | -0.03 | -0.64% | 4.59 | 4.66 | 411761 | 19003.39 | 1.05% |
| 2025-09-18 | 4.75 | 4.66 | -0.10 | -2.10% | 4.62 | 4.75 | 641086 | 30056.09 | 1.64% |
| 2025-09-17 | 4.68 | 4.76 | 0.06 | 1.28% | 4.66 | 4.76 | 498729 | 23537.83 | 1.27% |
| 2025-09-16 | 4.74 | 4.70 | -0.05 | -1.05% | 4.65 | 4.75 | 525908 | 24678.41 | 1.34% |
| 2025-09-15 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.79 | 436908 | 20761.41 | 1.12% |
| 2025-09-12 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 538299 | 25746.86 | 1.37% |
| 2025-09-11 | 4.83 | 4.81 | 0.02 | 0.42% | 4.73 | 4.84 | 641331 | 30614.04 | 1.64% |
| 2025-09-10 | 4.80 | 4.79 | -0.03 | -0.62% | 4.73 | 4.83 | 640383 | 30525.21 | 1.63% |
| 2025-09-09 | 4.87 | 4.82 | -0.07 | -1.43% | 4.79 | 4.90 | 701113 | 33935.95 | 1.79% |
| 2025-09-08 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.97 | 907546 | 44489.74 | 2.32% |
| 2025-09-05 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.94 | 1114528 | 54417.64 | 2.84% |
| 2025-09-04 | 4.81 | 4.81 | -0.05 | -1.03% | 4.74 | 4.94 | 1381316 | 66844.04 | 3.53% |
| 2025-09-03 | 4.74 | 4.86 | 0.19 | 4.07% | 4.65 | 4.99 | 2041538 | 98718.48 | 5.21% |
| 2025-09-02 | 4.64 | 4.67 | 0.03 | 0.65% | 4.60 | 4.73 | 701582 | 32764.18 | 1.79% |
| 2025-09-01 | 4.69 | 4.64 | -0.05 | -1.07% | 4.60 | 4.69 | 592424 | 27448.31 | 1.51% |
| 2025-08-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 770123 | 36195.32 | 1.97% |
| 2025-08-28 | 4.59 | 4.75 | 0.19 | 4.17% | 4.58 | 4.78 | 1563585 | 73518.23 | 3.99% |
| 2025-08-27 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.67 | 572357 | 26412.40 | 1.46% |
| 2025-08-26 | 4.68 | 4.65 | 0.01 | 0.22% | 4.61 | 4.69 | 500140 | 23291.19 | 1.28% |
| 2025-08-25 | 4.66 | 4.64 | -0.01 | -0.22% | 4.61 | 4.67 | 586752 | 27251.98 | 1.50% |
| 2025-08-22 | 4.62 | 4.65 | 0.03 | 0.65% | 4.57 | 4.66 | 545042 | 25169.20 | 1.39% |
| 2025-08-21 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.68 | 739113 | 34100.25 | 1.89% |
| 2025-08-20 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 349660 | 15800.27 | 0.89% |
| 2025-08-19 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.53 | 313230 | 14103.80 | 0.80% |
| 2025-08-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.51 | 4.55 | 479044 | 21700.03 | 1.22% |
| 2025-08-15 | 4.45 | 4.51 | 0.06 | 1.35% | 4.44 | 4.52 | 380512 | 17097.51 | 1.06% |
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。
