| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.75 | 10.22 | 0.58 | 6.02% | 9.60 | 10.49 | 872138 | 88205.47 | 8.00% |
| 2026-03-24 | 9.32 | 9.64 | 0.46 | 5.01% | 9.22 | 9.65 | 544940 | 51494.52 | 5.00% |
| 2026-03-23 | 9.32 | 9.18 | -0.51 | -5.26% | 9.06 | 9.64 | 590109 | 55053.91 | 5.41% |
| 2026-03-20 | 9.61 | 9.69 | 0.11 | 1.15% | 9.49 | 9.97 | 596297 | 58278.98 | 5.47% |
| 2026-03-19 | 9.88 | 9.58 | -0.30 | -3.04% | 9.55 | 9.94 | 502920 | 48873.55 | 4.61% |
| 2026-03-18 | 9.56 | 9.88 | 0.46 | 4.88% | 9.54 | 10.12 | 741256 | 73115.13 | 6.80% |
| 2026-03-17 | 9.55 | 9.42 | -0.10 | -1.05% | 9.34 | 9.72 | 562779 | 53694.09 | 5.16% |
| 2026-03-16 | 10.19 | 9.52 | -0.67 | -6.58% | 9.48 | 10.25 | 756278 | 73581.59 | 6.94% |
| 2026-03-13 | 10.99 | 10.19 | -0.51 | -4.77% | 10.15 | 10.99 | 1289472 | 134090.70 | 11.83% |
| 2026-03-12 | 9.73 | 10.70 | 0.97 | 9.97% | 9.70 | 10.70 | 1034859 | 106511.80 | 9.49% |
| 2026-03-11 | 9.52 | 9.73 | 0.22 | 2.31% | 9.30 | 9.74 | 455009 | 43504.62 | 4.17% |
| 2026-03-10 | 9.50 | 9.51 | -0.07 | -0.73% | 9.42 | 9.70 | 349676 | 33346.49 | 3.21% |
| 2026-03-09 | 9.59 | 9.58 | 0.00 | 0.00% | 9.50 | 9.74 | 419823 | 40248.85 | 3.85% |
| 2026-03-06 | 9.40 | 9.58 | 0.11 | 1.16% | 9.38 | 9.72 | 373098 | 35784.73 | 3.42% |
| 2026-03-05 | 9.36 | 9.47 | 0.23 | 2.49% | 9.34 | 9.63 | 417946 | 39610.44 | 3.83% |
| 2026-03-04 | 9.08 | 9.24 | -0.01 | -0.11% | 9.07 | 9.44 | 338647 | 31364.80 | 3.11% |
| 2026-03-03 | 9.51 | 9.25 | -0.25 | -2.63% | 9.20 | 9.61 | 541221 | 50879.58 | 4.97% |
| 2026-03-02 | 9.31 | 9.50 | 0.00 | 0.00% | 9.31 | 9.65 | 545870 | 51850.62 | 5.01% |
| 2026-02-27 | 8.97 | 9.50 | 0.47 | 5.20% | 8.92 | 9.60 | 568687 | 53377.06 | 5.22% |
| 2026-02-26 | 8.86 | 9.03 | 0.19 | 2.15% | 8.83 | 9.14 | 367376 | 33032.27 | 3.37% |
| 2026-02-25 | 8.67 | 8.84 | 0.19 | 2.20% | 8.66 | 8.95 | 417532 | 36970.16 | 3.83% |
| 2026-02-24 | 8.47 | 8.65 | 0.29 | 3.47% | 8.40 | 8.70 | 402075 | 34627.00 | 3.69% |
| 2026-02-13 | 8.80 | 8.36 | -0.50 | -5.64% | 8.35 | 8.84 | 478290 | 40547.89 | 4.39% |
| 2026-02-12 | 8.51 | 8.86 | 0.39 | 4.60% | 8.50 | 8.90 | 421828 | 36929.10 | 3.87% |
| 2026-02-11 | 8.40 | 8.47 | 0.06 | 0.71% | 8.40 | 8.56 | 135151 | 11472.99 | 1.24% |
| 2026-02-10 | 8.51 | 8.41 | -0.12 | -1.41% | 8.40 | 8.54 | 129020 | 10875.95 | 1.18% |
| 2026-02-09 | 8.56 | 8.53 | 0.00 | 0.00% | 8.48 | 8.61 | 164784 | 14037.70 | 1.51% |
| 2026-02-06 | 8.31 | 8.53 | 0.18 | 2.16% | 8.27 | 8.62 | 256461 | 21859.64 | 2.35% |
| 2026-02-05 | 8.51 | 8.35 | -0.19 | -2.22% | 8.28 | 8.52 | 233888 | 19601.77 | 2.15% |
| 2026-02-04 | 8.45 | 8.54 | 0.08 | 0.95% | 8.40 | 8.55 | 198780 | 16848.88 | 1.82% |
| 2026-02-03 | 8.54 | 8.46 | 0.00 | 0.00% | 8.41 | 8.61 | 228737 | 19374.49 | 2.10% |
| 2026-02-02 | 8.75 | 8.46 | -0.27 | -3.09% | 8.45 | 8.78 | 274238 | 23549.76 | 2.52% |
| 2026-01-30 | 8.64 | 8.73 | 0.08 | 0.92% | 8.54 | 8.79 | 232519 | 20208.91 | 2.13% |
| 2026-01-29 | 8.76 | 8.65 | -0.13 | -1.48% | 8.58 | 8.77 | 220051 | 19080.01 | 2.02% |
| 2026-01-28 | 8.49 | 8.78 | 0.29 | 3.42% | 8.44 | 8.80 | 355496 | 30772.01 | 3.26% |
| 2026-01-27 | 8.66 | 8.49 | -0.16 | -1.85% | 8.40 | 8.66 | 302936 | 25686.60 | 2.78% |
| 2026-01-26 | 8.83 | 8.65 | -0.19 | -2.15% | 8.59 | 8.84 | 389932 | 33824.82 | 3.58% |
| 2026-01-23 | 8.85 | 8.84 | 0.02 | 0.23% | 8.77 | 8.87 | 264944 | 23369.15 | 2.43% |
| 2026-01-22 | 8.98 | 8.82 | -0.10 | -1.12% | 8.75 | 9.00 | 374409 | 32993.11 | 3.43% |
| 2026-01-21 | 9.18 | 8.92 | -0.35 | -3.78% | 8.86 | 9.18 | 608078 | 54569.77 | 5.58% |
| 2026-01-20 | 9.13 | 9.27 | 0.19 | 2.09% | 9.04 | 9.27 | 271195 | 24853.56 | 2.49% |
| 2026-01-19 | 8.80 | 9.08 | 0.27 | 3.06% | 8.79 | 9.11 | 280780 | 25371.24 | 2.58% |
| 2026-01-16 | 8.97 | 8.81 | -0.11 | -1.23% | 8.80 | 9.09 | 315776 | 28260.34 | 2.90% |
| 2026-01-15 | 8.69 | 8.92 | 0.20 | 2.29% | 8.63 | 8.93 | 321274 | 28381.04 | 2.95% |
| 2026-01-14 | 8.73 | 8.72 | -0.02 | -0.23% | 8.63 | 8.83 | 279745 | 24489.09 | 2.57% |
| 2026-01-13 | 8.69 | 8.74 | 0.04 | 0.46% | 8.64 | 8.86 | 289062 | 25303.06 | 2.65% |
| 2026-01-12 | 8.73 | 8.70 | -0.02 | -0.23% | 8.59 | 8.80 | 267111 | 23231.54 | 2.45% |
| 2026-01-09 | 8.57 | 8.72 | 0.15 | 1.75% | 8.55 | 8.72 | 245843 | 21293.94 | 2.26% |
| 2026-01-08 | 8.60 | 8.57 | -0.06 | -0.70% | 8.54 | 8.69 | 222685 | 19157.85 | 2.04% |
| 2026-01-07 | 8.63 | 8.63 | 0.01 | 0.12% | 8.58 | 8.76 | 228845 | 19836.48 | 2.10% |
| 2026-01-06 | 8.60 | 8.72 | 0.11 | 1.28% | 8.57 | 8.73 | 234643 | 20344.34 | 2.15% |
| 2026-01-05 | 8.61 | 8.61 | 0.08 | 0.94% | 8.49 | 8.66 | 246226 | 21090.17 | 2.26% |
| 2025-12-31 | 8.43 | 8.53 | 0.10 | 1.19% | 8.42 | 8.56 | 172648 | 14661.70 | 1.58% |
| 2025-12-30 | 8.46 | 8.43 | -0.05 | -0.59% | 8.36 | 8.54 | 217628 | 18393.69 | 2.00% |
| 2025-12-29 | 8.85 | 8.48 | -0.33 | -3.75% | 8.45 | 8.86 | 361623 | 31063.18 | 3.32% |
| 2025-12-26 | 8.76 | 8.81 | 0.03 | 0.34% | 8.70 | 8.85 | 232318 | 20407.61 | 2.13% |
| 2025-12-25 | 8.59 | 8.78 | 0.21 | 2.45% | 8.59 | 8.89 | 363577 | 31949.06 | 3.34% |
| 2025-12-24 | 8.46 | 8.57 | 0.01 | 0.12% | 8.38 | 8.58 | 239121 | 20302.38 | 2.19% |
| 2025-12-23 | 8.36 | 8.56 | 0.24 | 2.88% | 8.33 | 8.68 | 423622 | 36336.30 | 3.89% |
| 2025-12-22 | 8.25 | 8.32 | 0.06 | 0.73% | 8.24 | 8.39 | 170767 | 14197.07 | 1.57% |
| 2025-12-19 | 8.19 | 8.26 | 0.07 | 0.85% | 8.17 | 8.35 | 164257 | 13579.65 | 1.51% |
| 2025-12-18 | 8.17 | 8.19 | -0.03 | -0.36% | 8.13 | 8.25 | 153203 | 12547.61 | 1.41% |
| 2025-12-17 | 8.14 | 8.22 | 0.07 | 0.86% | 8.04 | 8.25 | 201711 | 16462.13 | 1.85% |
| 2025-12-16 | 8.44 | 8.15 | -0.31 | -3.66% | 8.09 | 8.44 | 391811 | 32050.63 | 3.59% |
| 2025-12-15 | 8.26 | 8.46 | 0.17 | 2.05% | 8.21 | 8.57 | 398361 | 33724.12 | 3.65% |
| 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% |
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。
