| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.54 | 7.39 | -0.15 | -1.99% | 7.37 | 7.55 | 249477 | 18559.08 | 2.29% |
| 2025-08-13 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.55 | 249356 | 18753.35 | 2.29% |
| 2025-08-12 | 7.40 | 7.46 | 0.08 | 1.08% | 7.38 | 7.47 | 218315 | 16239.19 | 2.00% |
| 2025-08-11 | 7.40 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 227602 | 16782.65 | 2.09% |
| 2025-08-08 | 7.26 | 7.37 | 0.09 | 1.24% | 7.26 | 7.40 | 215371 | 15851.23 | 1.98% |
| 2025-08-07 | 7.35 | 7.28 | -0.05 | -0.68% | 7.25 | 7.35 | 161488 | 11762.64 | 1.48% |
| 2025-08-06 | 7.34 | 7.33 | -0.03 | -0.41% | 7.30 | 7.38 | 144242 | 10565.88 | 1.32% |
| 2025-08-05 | 7.32 | 7.36 | 0.02 | 0.27% | 7.28 | 7.36 | 171466 | 12564.10 | 1.57% |
| 2025-08-04 | 7.24 | 7.34 | 0.12 | 1.66% | 7.21 | 7.35 | 232713 | 16985.98 | 2.13% |
| 2025-08-01 | 7.14 | 7.22 | 0.06 | 0.84% | 7.13 | 7.24 | 188262 | 13544.31 | 1.73% |
| 2025-07-31 | 7.31 | 7.16 | -0.13 | -1.78% | 7.14 | 7.32 | 263417 | 18951.84 | 2.42% |
| 2025-07-30 | 7.28 | 7.29 | 0.01 | 0.14% | 7.25 | 7.37 | 287946 | 21033.70 | 2.64% |
| 2025-07-29 | 7.35 | 7.28 | -0.06 | -0.82% | 7.22 | 7.36 | 283911 | 20612.11 | 2.60% |
| 2025-07-28 | 7.43 | 7.34 | -0.05 | -0.68% | 7.30 | 7.44 | 348524 | 25667.09 | 3.20% |
| 2025-07-25 | 7.50 | 7.39 | -0.10 | -1.34% | 7.38 | 7.53 | 331788 | 24765.39 | 3.04% |
| 2025-07-24 | 7.48 | 7.49 | -0.01 | -0.13% | 7.40 | 7.52 | 376111 | 28090.91 | 3.45% |
| 2025-07-23 | 7.63 | 7.50 | -0.15 | -1.96% | 7.48 | 7.71 | 439467 | 33400.70 | 4.03% |
| 2025-07-22 | 7.75 | 7.65 | -0.12 | -1.54% | 7.56 | 7.77 | 505053 | 38646.12 | 4.63% |
| 2025-07-21 | 7.71 | 7.77 | 0.01 | 0.13% | 7.71 | 7.81 | 343126 | 26625.53 | 3.15% |
| 2025-07-18 | 7.79 | 7.76 | -0.02 | -0.26% | 7.68 | 7.83 | 392618 | 30446.46 | 3.60% |
| 2025-07-17 | 7.80 | 7.78 | 0.00 | 0.00% | 7.72 | 7.85 | 378035 | 29366.50 | 3.47% |
| 2025-07-16 | 8.08 | 7.78 | -0.21 | -2.63% | 7.73 | 8.14 | 642299 | 50414.89 | 5.89% |
| 2025-07-15 | 8.42 | 7.99 | -0.39 | -4.65% | 7.85 | 8.49 | 1279814 | 102973.19 | 11.74% |
| 2025-07-14 | 7.89 | 8.38 | 0.76 | 9.97% | 7.83 | 8.38 | 440742 | 36389.46 | 4.04% |
| 2025-07-11 | 7.55 | 7.62 | 0.03 | 0.40% | 7.45 | 7.66 | 266522 | 20133.35 | 2.45% |
| 2025-07-10 | 7.58 | 7.59 | 0.01 | 0.13% | 7.48 | 7.70 | 276055 | 20934.73 | 2.53% |
| 2025-07-09 | 7.58 | 7.58 | -0.05 | -0.66% | 7.56 | 7.76 | 300942 | 23016.28 | 2.76% |
| 2025-07-08 | 7.80 | 7.63 | -0.13 | -1.68% | 7.54 | 7.81 | 502083 | 38213.83 | 4.61% |
| 2025-07-07 | 7.58 | 7.76 | 0.48 | 6.59% | 7.31 | 7.85 | 714432 | 54021.53 | 6.55% |
| 2025-07-04 | 7.20 | 7.28 | 0.12 | 1.68% | 7.18 | 7.34 | 319031 | 23243.17 | 2.93% |
| 2025-07-03 | 7.17 | 7.16 | -0.01 | -0.14% | 7.09 | 7.20 | 193431 | 13815.80 | 1.77% |
| 2025-07-02 | 7.09 | 7.17 | 0.12 | 1.70% | 7.05 | 7.25 | 369998 | 26510.14 | 3.39% |
| 2025-07-01 | 6.91 | 7.05 | 0.14 | 2.03% | 6.87 | 7.16 | 360140 | 25341.97 | 3.30% |
| 2025-06-30 | 6.91 | 6.91 | -0.08 | -1.14% | 6.80 | 6.99 | 423356 | 29093.77 | 3.88% |
| 2025-06-27 | 7.23 | 6.99 | -0.24 | -3.32% | 6.93 | 7.30 | 456906 | 32340.80 | 4.19% |
| 2025-06-26 | 7.27 | 7.23 | -0.07 | -0.96% | 7.17 | 7.39 | 290337 | 21128.78 | 2.66% |
| 2025-06-25 | 7.34 | 7.30 | -0.03 | -0.41% | 7.23 | 7.39 | 252116 | 18368.88 | 2.31% |
| 2025-06-24 | 7.10 | 7.33 | 0.20 | 2.81% | 7.10 | 7.45 | 304685 | 22338.88 | 2.80% |
| 2025-06-23 | 7.06 | 7.13 | 0.01 | 0.14% | 6.95 | 7.16 | 297054 | 20964.04 | 2.73% |
| 2025-06-20 | 7.10 | 7.12 | -0.01 | -0.14% | 7.05 | 7.20 | 201052 | 14368.01 | 1.84% |
| 2025-06-19 | 7.48 | 7.13 | -0.32 | -4.30% | 7.04 | 7.49 | 495825 | 35560.00 | 4.55% |
| 2025-06-18 | 7.39 | 7.45 | 0.06 | 0.81% | 7.24 | 7.47 | 306505 | 22575.10 | 2.81% |
| 2025-06-17 | 7.32 | 7.52 | 0.19 | 2.59% | 7.21 | 7.67 | 409917 | 30553.23 | 3.76% |
| 2025-06-16 | 7.15 | 7.33 | 0.18 | 2.52% | 7.12 | 7.44 | 354840 | 25856.72 | 3.26% |
| 2025-06-13 | 7.12 | 7.15 | 0.00 | 0.00% | 7.10 | 7.23 | 234498 | 16814.26 | 2.15% |
| 2025-06-12 | 7.21 | 7.15 | -0.03 | -0.42% | 7.11 | 7.22 | 198788 | 14231.67 | 1.82% |
| 2025-06-11 | 7.23 | 7.18 | -0.03 | -0.42% | 7.15 | 7.30 | 268201 | 19355.82 | 2.46% |
| 2025-06-10 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.31 | 428193 | 30789.92 | 3.93% |
| 2025-06-09 | 7.09 | 7.12 | 0.04 | 0.56% | 6.99 | 7.13 | 266655 | 18855.77 | 2.45% |
| 2025-06-06 | 7.01 | 7.08 | 0.05 | 0.71% | 6.95 | 7.09 | 251625 | 17661.99 | 2.31% |
| 2025-06-05 | 7.27 | 7.03 | -0.12 | -1.68% | 7.01 | 7.28 | 314402 | 22331.73 | 2.88% |
| 2025-06-04 | 7.09 | 7.15 | 0.05 | 0.70% | 7.03 | 7.18 | 278421 | 19798.23 | 2.55% |
| 2025-06-03 | 6.78 | 7.10 | 0.31 | 4.57% | 6.76 | 7.11 | 441423 | 30753.45 | 4.05% |
| 2025-05-30 | 6.97 | 6.79 | -0.18 | -2.58% | 6.78 | 7.06 | 372488 | 25642.04 | 3.42% |
| 2025-05-29 | 6.97 | 6.97 | -0.03 | -0.43% | 6.90 | 7.00 | 280362 | 19497.87 | 2.57% |
| 2025-05-28 | 7.07 | 7.00 | -0.09 | -1.27% | 6.97 | 7.22 | 399309 | 28233.81 | 3.66% |
| 2025-05-27 | 7.03 | 7.09 | -0.03 | -0.42% | 7.00 | 7.17 | 430965 | 30529.90 | 3.95% |
| 2025-05-26 | 6.90 | 7.12 | 0.36 | 5.33% | 6.78 | 7.23 | 904242 | 63515.88 | 8.30% |
| 2025-05-23 | 6.61 | 6.76 | 0.14 | 2.11% | 6.57 | 6.85 | 633153 | 42424.96 | 5.81% |
| 2025-05-22 | 6.74 | 6.62 | -0.17 | -2.50% | 6.58 | 6.84 | 463147 | 30954.13 | 4.25% |
| 2025-05-21 | 6.84 | 6.79 | -0.02 | -0.29% | 6.78 | 6.94 | 592963 | 40670.38 | 5.44% |
| 2025-05-20 | 6.64 | 6.81 | 0.15 | 2.25% | 6.61 | 6.82 | 522778 | 35156.53 | 4.80% |
| 2025-05-19 | 6.55 | 6.66 | 0.15 | 2.30% | 6.55 | 6.73 | 438323 | 29190.33 | 4.02% |
| 2025-05-16 | 6.45 | 6.51 | 0.03 | 0.46% | 6.44 | 6.68 | 416035 | 27292.07 | 3.82% |
| 2025-05-15 | 6.69 | 6.48 | -0.22 | -3.28% | 6.46 | 6.75 | 518246 | 34307.43 | 4.75% |
| 2025-05-14 | 6.69 | 6.70 | -0.04 | -0.59% | 6.60 | 6.73 | 470147 | 31331.57 | 4.31% |
| 2025-05-13 | 6.60 | 6.74 | 0.18 | 2.74% | 6.52 | 6.74 | 555440 | 36789.41 | 5.10% |
| 2025-05-12 | 6.67 | 6.56 | -0.12 | -1.80% | 6.51 | 6.70 | 513129 | 33676.45 | 4.71% |
| 2025-05-09 | 6.65 | 6.68 | -0.04 | -0.60% | 6.62 | 6.79 | 580296 | 38922.81 | 5.32% |
| 2025-05-08 | 6.56 | 6.72 | 0.16 | 2.44% | 6.53 | 6.79 | 638601 | 42704.38 | 5.86% |
| 2025-05-07 | 6.64 | 6.56 | -0.01 | -0.15% | 6.53 | 6.68 | 645184 | 42586.05 | 5.92% |
| 2025-05-06 | 6.46 | 6.57 | 0.15 | 2.34% | 6.40 | 6.57 | 558011 | 36346.95 | 5.12% |
| 2025-04-30 | 6.52 | 6.42 | -0.11 | -1.68% | 6.40 | 6.65 | 564867 | 36658.41 | 5.18% |
| 2025-04-29 | 6.75 | 6.53 | -0.30 | -4.39% | 6.44 | 6.76 | 868913 | 56765.91 | 7.97% |
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。
