| 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 | 8.13 | 8.29 | 0.13 | 1.59% | 8.13 | 8.34 | 214168 | 17698.30 | 1.96% |
| 2025-12-11 | 8.11 | 8.16 | 0.05 | 0.62% | 8.10 | 8.26 | 232675 | 19049.83 | 2.13% |
| 2025-12-10 | 8.09 | 8.11 | 0.00 | 0.00% | 8.07 | 8.15 | 130258 | 10559.40 | 1.19% |
| 2025-12-09 | 8.07 | 8.11 | 0.04 | 0.50% | 8.04 | 8.18 | 161434 | 13114.89 | 1.48% |
| 2025-12-08 | 8.14 | 8.07 | -0.07 | -0.86% | 8.01 | 8.16 | 224813 | 18119.42 | 2.06% |
| 2025-12-05 | 8.17 | 8.14 | -0.04 | -0.49% | 8.09 | 8.19 | 195309 | 15867.54 | 1.79% |
| 2025-12-04 | 8.35 | 8.18 | -0.12 | -1.45% | 8.13 | 8.35 | 304742 | 24950.54 | 2.80% |
| 2025-12-03 | 8.10 | 8.30 | 0.20 | 2.47% | 8.10 | 8.35 | 342352 | 28291.41 | 3.14% |
| 2025-12-02 | 8.12 | 8.10 | -0.06 | -0.74% | 8.07 | 8.15 | 144562 | 11713.22 | 1.33% |
| 2025-12-01 | 8.13 | 8.16 | 0.03 | 0.37% | 8.08 | 8.19 | 236959 | 19265.74 | 2.17% |
| 2025-11-28 | 8.16 | 8.13 | 0.01 | 0.12% | 8.05 | 8.18 | 166111 | 13495.87 | 1.52% |
| 2025-11-27 | 8.06 | 8.12 | 0.04 | 0.50% | 8.05 | 8.23 | 188444 | 15370.08 | 1.73% |
| 2025-11-26 | 8.06 | 8.08 | 0.04 | 0.50% | 8.03 | 8.14 | 173814 | 14065.88 | 1.59% |
| 2025-11-25 | 8.05 | 8.04 | 0.08 | 1.01% | 8.01 | 8.19 | 200944 | 16212.61 | 1.84% |
| 2025-11-24 | 8.07 | 7.96 | -0.01 | -0.13% | 7.95 | 8.17 | 226071 | 18137.37 | 2.07% |
| 2025-11-21 | 8.25 | 7.97 | -0.27 | -3.28% | 7.97 | 8.28 | 255676 | 20744.95 | 2.35% |
| 2025-11-20 | 8.30 | 8.24 | -0.02 | -0.24% | 8.22 | 8.39 | 138169 | 11460.18 | 1.27% |
| 2025-11-19 | 8.28 | 8.26 | -0.03 | -0.36% | 8.21 | 8.35 | 161444 | 13349.92 | 1.48% |
| 2025-11-18 | 8.44 | 8.29 | -0.18 | -2.13% | 8.22 | 8.49 | 176234 | 14657.50 | 1.62% |
| 2025-11-17 | 8.56 | 8.47 | -0.12 | -1.40% | 8.41 | 8.59 | 190327 | 16112.52 | 1.75% |
| 2025-11-14 | 8.69 | 8.59 | -0.14 | -1.60% | 8.58 | 8.75 | 179770 | 15524.38 | 1.65% |
| 2025-11-13 | 8.73 | 8.73 | 0.01 | 0.11% | 8.61 | 8.75 | 192716 | 16739.80 | 1.77% |
| 2025-11-12 | 8.86 | 8.72 | -0.17 | -1.91% | 8.70 | 8.89 | 239497 | 21002.90 | 2.20% |
| 2025-11-11 | 8.95 | 8.89 | -0.05 | -0.56% | 8.84 | 8.98 | 238341 | 21168.78 | 2.19% |
| 2025-11-10 | 8.93 | 8.94 | 0.06 | 0.68% | 8.92 | 9.06 | 261844 | 23496.57 | 2.40% |
| 2025-11-07 | 8.83 | 8.88 | 0.02 | 0.23% | 8.80 | 9.07 | 284662 | 25469.61 | 2.61% |
| 2025-11-06 | 8.91 | 8.86 | 0.01 | 0.11% | 8.82 | 9.06 | 296925 | 26424.37 | 2.72% |
| 2025-11-05 | 8.77 | 8.85 | 0.08 | 0.91% | 8.70 | 8.93 | 287626 | 25452.06 | 2.64% |
| 2025-11-04 | 8.95 | 8.77 | -0.19 | -2.12% | 8.71 | 9.03 | 380996 | 33758.57 | 3.50% |
| 2025-11-03 | 9.19 | 8.96 | -0.16 | -1.75% | 8.77 | 9.23 | 497772 | 44367.05 | 4.57% |
| 2025-10-31 | 9.70 | 9.12 | -0.48 | -5.00% | 9.05 | 9.70 | 638138 | 58857.79 | 5.85% |
| 2025-10-30 | 9.65 | 9.60 | -0.04 | -0.41% | 9.52 | 9.74 | 309937 | 29850.97 | 2.84% |
| 2025-10-29 | 9.59 | 9.64 | 0.05 | 0.52% | 9.39 | 9.68 | 357450 | 34043.73 | 3.28% |
| 2025-10-28 | 9.70 | 9.59 | -0.12 | -1.24% | 9.58 | 9.82 | 358371 | 34725.49 | 3.29% |
| 2025-10-27 | 9.50 | 9.71 | 0.16 | 1.68% | 9.45 | 9.82 | 478785 | 46134.64 | 4.39% |
| 2025-10-24 | 9.69 | 9.55 | -0.20 | -2.05% | 9.44 | 9.74 | 553600 | 52925.90 | 5.08% |
| 2025-10-23 | 9.44 | 9.75 | 0.22 | 2.31% | 9.42 | 9.95 | 625925 | 60679.67 | 5.74% |
| 2025-10-22 | 9.40 | 9.53 | -0.05 | -0.52% | 9.33 | 9.82 | 661293 | 63353.61 | 6.07% |
| 2025-10-21 | 9.30 | 9.58 | 0.29 | 3.12% | 9.01 | 9.66 | 909164 | 85303.67 | 8.34% |
| 2025-10-20 | 9.62 | 9.29 | -0.14 | -1.48% | 9.07 | 9.86 | 1186207 | 110214.30 | 10.88% |
| 2025-10-17 | 9.00 | 9.43 | 0.47 | 5.25% | 8.88 | 9.45 | 984890 | 91565.15 | 9.04% |
| 2025-10-16 | 8.69 | 8.96 | 0.13 | 1.47% | 8.60 | 9.09 | 863637 | 76983.26 | 7.92% |
| 2025-10-15 | 8.66 | 8.83 | 0.43 | 5.12% | 8.33 | 9.16 | 1238730 | 109208.77 | 11.36% |
| 2025-10-14 | 8.26 | 8.40 | 0.15 | 1.82% | 8.22 | 8.52 | 663790 | 55735.34 | 6.09% |
| 2025-10-13 | 7.87 | 8.25 | 0.17 | 2.10% | 7.86 | 8.31 | 563578 | 45645.99 | 5.17% |
| 2025-10-10 | 7.81 | 8.08 | 0.24 | 3.06% | 7.73 | 8.16 | 507098 | 40679.66 | 4.65% |
| 2025-10-09 | 7.38 | 7.84 | 0.45 | 6.09% | 7.37 | 7.88 | 568655 | 43788.15 | 5.22% |
| 2025-09-30 | 7.27 | 7.39 | 0.09 | 1.23% | 7.25 | 7.40 | 193260 | 14171.35 | 1.77% |
| 2025-09-29 | 7.20 | 7.30 | 0.10 | 1.39% | 7.12 | 7.37 | 272485 | 19821.73 | 2.50% |
| 2025-09-26 | 7.01 | 7.20 | 0.17 | 2.42% | 6.97 | 7.26 | 238910 | 17102.84 | 2.19% |
| 2025-09-25 | 7.11 | 7.03 | -0.10 | -1.40% | 7.01 | 7.13 | 180820 | 12756.89 | 1.66% |
| 2025-09-24 | 7.09 | 7.13 | 0.03 | 0.42% | 7.01 | 7.14 | 172006 | 12203.01 | 1.58% |
| 2025-09-23 | 7.07 | 7.10 | 0.00 | 0.00% | 6.97 | 7.12 | 147848 | 10418.69 | 1.36% |
| 2025-09-22 | 7.20 | 7.10 | -0.08 | -1.11% | 7.01 | 7.21 | 186054 | 13186.43 | 1.71% |
| 2025-09-19 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.22 | 150432 | 10798.61 | 1.38% |
| 2025-09-18 | 7.40 | 7.15 | -0.24 | -3.25% | 7.13 | 7.40 | 311818 | 22618.77 | 2.86% |
| 2025-09-17 | 7.45 | 7.39 | -0.06 | -0.81% | 7.33 | 7.48 | 186852 | 13801.05 | 1.71% |
| 2025-09-16 | 7.60 | 7.45 | -0.13 | -1.72% | 7.36 | 7.60 | 211270 | 15735.23 | 1.94% |
| 2025-09-15 | 7.73 | 7.58 | -0.18 | -2.32% | 7.56 | 7.76 | 210859 | 16062.65 | 1.93% |
| 2025-09-12 | 7.73 | 7.76 | 0.04 | 0.52% | 7.67 | 7.84 | 213970 | 16627.17 | 1.96% |
| 2025-09-11 | 7.66 | 7.72 | 0.02 | 0.26% | 7.58 | 7.73 | 215665 | 16480.77 | 1.98% |
| 2025-09-10 | 7.69 | 7.70 | 0.00 | 0.00% | 7.61 | 7.76 | 216471 | 16630.26 | 1.99% |
| 2025-09-09 | 7.83 | 7.70 | -0.16 | -2.04% | 7.67 | 7.89 | 306658 | 23839.31 | 2.81% |
| 2025-09-08 | 7.59 | 7.86 | 0.28 | 3.69% | 7.57 | 7.93 | 478059 | 37203.98 | 4.39% |
| 2025-09-05 | 7.47 | 7.58 | 0.12 | 1.61% | 7.44 | 7.60 | 291313 | 21983.62 | 2.67% |
| 2025-09-04 | 7.41 | 7.46 | 0.04 | 0.54% | 7.39 | 7.53 | 275963 | 20569.76 | 2.53% |
| 2025-09-03 | 7.53 | 7.42 | -0.11 | -1.46% | 7.34 | 7.57 | 229268 | 17041.36 | 2.10% |
| 2025-09-02 | 7.56 | 7.53 | -0.05 | -0.66% | 7.45 | 7.60 | 357748 | 26899.82 | 3.28% |
| 2025-09-01 | 7.25 | 7.58 | 0.34 | 4.70% | 7.23 | 7.59 | 614047 | 46000.12 | 5.63% |
| 2025-08-29 | 7.24 | 7.24 | 0.01 | 0.14% | 7.19 | 7.35 | 218802 | 15934.06 | 2.01% |
| 2025-08-28 | 7.27 | 7.23 | -0.04 | -0.55% | 7.05 | 7.34 | 362071 | 26008.04 | 3.32% |
| 2025-08-27 | 7.46 | 7.27 | -0.20 | -2.68% | 7.27 | 7.56 | 392067 | 29154.66 | 3.60% |
| 2025-08-26 | 7.52 | 7.47 | -0.05 | -0.66% | 7.45 | 7.54 | 250645 | 18754.11 | 2.30% |
| 2025-08-25 | 7.55 | 7.52 | 0.00 | 0.00% | 7.49 | 7.58 | 323437 | 24354.74 | 2.97% |
| 2025-08-22 | 7.58 | 7.52 | -0.04 | -0.53% | 7.43 | 7.59 | 255690 | 19162.74 | 2.35% |
| 2025-08-21 | 7.55 | 7.56 | 0.03 | 0.40% | 7.52 | 7.59 | 308491 | 23320.16 | 2.83% |
| 2025-08-20 | 7.48 | 7.53 | 0.03 | 0.40% | 7.45 | 7.53 | 287097 | 21518.19 | 2.63% |
| 2025-08-19 | 7.43 | 7.50 | 0.10 | 1.35% | 7.40 | 7.55 | 448795 | 33588.30 | 4.12% |
| 2025-08-18 | 7.37 | 7.40 | -0.04 | -0.54% | 7.27 | 7.51 | 511917 | 37788.80 | 4.70% |
| 2025-08-15 | 7.38 | 7.44 | 0.05 | 0.68% | 7.36 | 7.46 | 254361 | 18846.53 | 2.33% |
建投能源(000600)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。
