| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.16 | 5.11 | -0.09 | -1.73% | 5.11 | 5.18 | 136563 | 7006.95 | 1.28% |
| 2025-10-23 | 5.12 | 5.20 | 0.06 | 1.17% | 5.08 | 5.20 | 140325 | 7213.31 | 1.32% |
| 2025-10-22 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 88590 | 4574.80 | 0.83% |
| 2025-10-21 | 5.09 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 135180 | 6957.67 | 1.27% |
| 2025-10-20 | 5.10 | 5.10 | 0.05 | 0.99% | 5.02 | 5.11 | 121403 | 6145.90 | 1.14% |
| 2025-10-17 | 5.14 | 5.05 | -0.14 | -2.70% | 5.05 | 5.16 | 203899 | 10371.13 | 1.91% |
| 2025-10-16 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.27 | 151452 | 7882.84 | 1.42% |
| 2025-10-15 | 5.19 | 5.27 | 0.08 | 1.54% | 5.15 | 5.27 | 236559 | 12388.02 | 2.22% |
| 2025-10-14 | 5.18 | 5.19 | 0.04 | 0.78% | 5.14 | 5.24 | 182818 | 9495.13 | 1.72% |
| 2025-10-13 | 5.14 | 5.15 | -0.09 | -1.72% | 5.07 | 5.15 | 175400 | 8967.35 | 1.65% |
| 2025-10-10 | 5.14 | 5.24 | 0.15 | 2.95% | 5.10 | 5.24 | 284425 | 14768.38 | 2.67% |
| 2025-10-09 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.11 | 184168 | 9346.05 | 1.73% |
| 2025-09-30 | 4.98 | 5.03 | 0.00 | 0.00% | 4.88 | 5.21 | 325631 | 16313.51 | 3.06% |
| 2025-09-29 | 5.03 | 5.03 | 0.02 | 0.40% | 4.94 | 5.07 | 122645 | 6158.07 | 1.15% |
| 2025-09-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.95 | 5.11 | 147975 | 7461.85 | 1.39% |
| 2025-09-25 | 5.08 | 4.98 | -0.09 | -1.78% | 4.98 | 5.08 | 126129 | 6320.68 | 1.18% |
| 2025-09-24 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 116344 | 5885.94 | 1.09% |
| 2025-09-23 | 5.12 | 5.05 | -0.05 | -0.98% | 4.93 | 5.13 | 191086 | 9571.37 | 1.79% |
| 2025-09-22 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.13 | 126486 | 6443.30 | 1.19% |
| 2025-09-19 | 5.18 | 5.11 | -0.08 | -1.54% | 5.11 | 5.19 | 149806 | 7691.84 | 1.41% |
| 2025-09-18 | 5.31 | 5.19 | -0.10 | -1.89% | 5.16 | 5.31 | 254980 | 13307.96 | 2.39% |
| 2025-09-17 | 5.26 | 5.29 | 0.02 | 0.38% | 5.22 | 5.32 | 181104 | 9555.77 | 1.68% |
| 2025-09-16 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.28 | 118591 | 6224.89 | 1.10% |
| 2025-09-15 | 5.26 | 5.25 | -0.04 | -0.76% | 5.23 | 5.31 | 133311 | 7001.61 | 1.23% |
| 2025-09-12 | 5.33 | 5.29 | -0.04 | -0.75% | 5.27 | 5.39 | 192216 | 10244.24 | 1.78% |
| 2025-09-11 | 5.32 | 5.33 | 0.00 | 0.00% | 5.25 | 5.33 | 137740 | 7290.20 | 1.27% |
| 2025-09-10 | 5.31 | 5.33 | 0.01 | 0.19% | 5.27 | 5.34 | 135202 | 7168.73 | 1.25% |
| 2025-09-09 | 5.41 | 5.32 | -0.09 | -1.66% | 5.31 | 5.42 | 165014 | 8841.23 | 1.53% |
| 2025-09-08 | 5.38 | 5.41 | 0.04 | 0.74% | 5.35 | 5.45 | 212044 | 11433.17 | 1.96% |
| 2025-09-05 | 5.24 | 5.37 | 0.14 | 2.68% | 5.20 | 5.37 | 313544 | 16661.31 | 2.90% |
| 2025-09-04 | 5.22 | 5.23 | 0.02 | 0.38% | 5.18 | 5.28 | 193456 | 10126.69 | 1.79% |
| 2025-09-03 | 5.30 | 5.21 | -0.10 | -1.88% | 5.20 | 5.31 | 209659 | 10979.16 | 1.94% |
| 2025-09-02 | 5.35 | 5.31 | -0.02 | -0.38% | 5.25 | 5.35 | 248618 | 13168.63 | 2.30% |
| 2025-09-01 | 5.30 | 5.33 | 0.04 | 0.76% | 5.26 | 5.37 | 184091 | 9807.26 | 1.70% |
| 2025-08-29 | 5.33 | 5.29 | -0.05 | -0.94% | 5.28 | 5.38 | 209510 | 11157.18 | 1.94% |
| 2025-08-28 | 5.40 | 5.34 | -0.06 | -1.11% | 5.20 | 5.42 | 400562 | 21283.37 | 3.71% |
| 2025-08-27 | 5.52 | 5.40 | -0.14 | -2.53% | 5.40 | 5.64 | 508903 | 28189.65 | 4.71% |
| 2025-08-26 | 5.54 | 5.54 | -0.02 | -0.36% | 5.47 | 5.57 | 392698 | 21732.49 | 3.63% |
| 2025-08-25 | 5.60 | 5.56 | -0.03 | -0.54% | 5.52 | 5.62 | 498531 | 27660.95 | 4.61% |
| 2025-08-22 | 5.75 | 5.59 | -0.11 | -1.93% | 5.51 | 5.77 | 713148 | 39727.99 | 6.60% |
| 2025-08-21 | 5.38 | 5.70 | 0.31 | 5.75% | 5.38 | 5.76 | 1143844 | 63764.71 | 10.59% |
| 2025-08-20 | 5.29 | 5.39 | 0.08 | 1.51% | 5.28 | 5.39 | 376459 | 20162.93 | 3.48% |
| 2025-08-19 | 5.26 | 5.31 | 0.04 | 0.76% | 5.24 | 5.32 | 289559 | 15331.41 | 2.68% |
| 2025-08-18 | 5.25 | 5.27 | 0.04 | 0.76% | 5.23 | 5.29 | 225722 | 11889.34 | 2.09% |
| 2025-08-15 | 5.22 | 5.23 | 0.03 | 0.58% | 5.19 | 5.24 | 183609 | 9579.48 | 1.70% |
| 2025-08-14 | 5.32 | 5.20 | -0.12 | -2.26% | 5.19 | 5.33 | 319106 | 16736.34 | 2.95% |
| 2025-08-13 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.37 | 239821 | 12767.20 | 2.22% |
| 2025-08-12 | 5.39 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 226636 | 12167.96 | 2.10% |
| 2025-08-11 | 5.37 | 5.38 | 0.01 | 0.19% | 5.28 | 5.39 | 304688 | 16264.26 | 2.82% |
| 2025-08-08 | 5.30 | 5.37 | 0.04 | 0.75% | 5.29 | 5.45 | 445827 | 24064.04 | 4.13% |
| 2025-08-07 | 5.37 | 5.33 | -0.04 | -0.74% | 5.28 | 5.38 | 253320 | 13481.69 | 2.34% |
| 2025-08-06 | 5.32 | 5.37 | 0.06 | 1.13% | 5.28 | 5.38 | 304650 | 16278.51 | 2.82% |
| 2025-08-05 | 5.31 | 5.31 | -0.03 | -0.56% | 5.28 | 5.33 | 212076 | 11259.82 | 1.96% |
| 2025-08-04 | 5.29 | 5.34 | 0.03 | 0.56% | 5.23 | 5.35 | 199350 | 10573.38 | 1.85% |
| 2025-08-01 | 5.22 | 5.31 | 0.09 | 1.72% | 5.21 | 5.31 | 244592 | 12918.52 | 2.26% |
| 2025-07-31 | 5.30 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 291750 | 15307.62 | 2.70% |
| 2025-07-30 | 5.32 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 259111 | 13812.91 | 2.40% |
| 2025-07-29 | 5.40 | 5.36 | -0.02 | -0.37% | 5.31 | 5.43 | 325736 | 17454.30 | 3.01% |
| 2025-07-28 | 5.38 | 5.38 | 0.02 | 0.37% | 5.32 | 5.38 | 228964 | 12248.01 | 2.12% |
| 2025-07-25 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.42 | 266439 | 14316.80 | 2.47% |
| 2025-07-24 | 5.40 | 5.43 | 0.02 | 0.37% | 5.37 | 5.45 | 324333 | 17562.48 | 3.00% |
| 2025-07-23 | 5.55 | 5.41 | -0.14 | -2.52% | 5.41 | 5.58 | 420704 | 23087.30 | 3.89% |
| 2025-07-22 | 5.58 | 5.55 | -0.03 | -0.54% | 5.46 | 5.77 | 507925 | 28128.38 | 4.70% |
| 2025-07-21 | 5.61 | 5.58 | 0.03 | 0.54% | 5.53 | 5.63 | 485752 | 27059.67 | 4.50% |
| 2025-07-18 | 5.56 | 5.55 | -0.01 | -0.18% | 5.47 | 5.59 | 574412 | 31664.26 | 5.32% |
| 2025-07-17 | 5.64 | 5.56 | -0.08 | -1.42% | 5.50 | 5.67 | 714403 | 39793.40 | 6.61% |
| 2025-07-16 | 5.60 | 5.64 | 0.09 | 1.62% | 5.52 | 5.70 | 623694 | 35129.66 | 5.77% |
| 2025-07-15 | 5.91 | 5.55 | -0.38 | -6.41% | 5.51 | 5.92 | 956613 | 53569.37 | 8.85% |
| 2025-07-14 | 5.88 | 5.93 | -0.04 | -0.67% | 5.86 | 6.12 | 909790 | 54534.41 | 8.42% |
| 2025-07-11 | 5.86 | 5.97 | 0.04 | 0.67% | 5.64 | 6.10 | 1208085 | 70787.81 | 11.18% |
| 2025-07-10 | 6.30 | 5.93 | -0.52 | -8.06% | 5.88 | 6.30 | 1634033 | 98769.03 | 15.12% |
| 2025-07-09 | 5.93 | 6.45 | 0.17 | 2.71% | 5.93 | 6.70 | 2297548 | 147682.33 | 21.26% |
| 2025-07-08 | 6.60 | 6.28 | 0.16 | 2.61% | 6.24 | 6.73 | 3006011 | 196361.36 | 27.82% |
| 2025-07-07 | 6.12 | 6.12 | 0.56 | 10.07% | 6.12 | 6.12 | 159981 | 9790.85 | 1.48% |
| 2025-07-04 | 5.36 | 5.56 | 0.51 | 10.10% | 5.28 | 5.56 | 556954 | 30654.60 | 5.15% |
| 2025-07-03 | 5.01 | 5.05 | 0.07 | 1.41% | 4.96 | 5.10 | 410552 | 20644.97 | 3.80% |
| 2025-07-02 | 5.05 | 4.98 | -0.14 | -2.73% | 4.96 | 5.07 | 429689 | 21424.19 | 3.98% |
| 2025-07-01 | 4.86 | 5.12 | 0.26 | 5.35% | 4.84 | 5.16 | 779865 | 39206.12 | 7.22% |
| 2025-06-30 | 4.88 | 4.86 | 0.01 | 0.21% | 4.84 | 4.93 | 206525 | 10044.16 | 1.91% |
| 2025-06-27 | 4.77 | 4.85 | 0.08 | 1.68% | 4.77 | 4.91 | 335984 | 16306.57 | 3.11% |
韶能股份(000601)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。
