| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.77 | 9.94 | 0.17 | 1.74% | 9.77 | 10.02 | 23100 | 2293.59 | 1.04% |
| 2025-03-31 | 9.68 | 9.77 | -0.03 | -0.31% | 9.59 | 9.80 | 31043 | 3004.52 | 1.40% |
| 2025-03-28 | 10.00 | 9.80 | -0.22 | -2.20% | 9.79 | 10.03 | 35040 | 3457.34 | 1.58% |
| 2025-03-27 | 10.00 | 10.02 | -0.07 | -0.69% | 9.90 | 10.09 | 31715 | 3168.18 | 1.43% |
| 2025-03-26 | 10.12 | 10.09 | -0.10 | -0.98% | 10.08 | 10.26 | 30818 | 3126.93 | 1.39% |
| 2025-03-25 | 9.98 | 10.19 | 0.18 | 1.80% | 9.96 | 10.30 | 47575 | 4811.54 | 2.15% |
| 2025-03-24 | 10.43 | 10.01 | -0.45 | -4.30% | 9.80 | 10.50 | 64872 | 6529.61 | 2.93% |
| 2025-03-21 | 10.65 | 10.46 | -0.22 | -2.06% | 10.44 | 10.65 | 46561 | 4902.69 | 2.10% |
| 2025-03-20 | 10.80 | 10.68 | -0.12 | -1.11% | 10.62 | 10.86 | 46575 | 5008.46 | 2.10% |
| 2025-03-19 | 10.90 | 10.80 | -0.10 | -0.92% | 10.76 | 10.96 | 44000 | 4754.53 | 1.98% |
| 2025-03-18 | 10.83 | 10.90 | 0.10 | 0.93% | 10.82 | 11.07 | 77992 | 8528.88 | 3.52% |
| 2025-03-17 | 10.77 | 10.80 | -0.02 | -0.18% | 10.63 | 10.95 | 56934 | 6155.46 | 2.57% |
| 2025-03-14 | 10.73 | 10.82 | 0.02 | 0.19% | 10.67 | 10.99 | 65457 | 7064.49 | 2.95% |
| 2025-03-13 | 11.16 | 10.80 | -0.36 | -3.23% | 10.66 | 11.16 | 110100 | 11927.73 | 4.97% |
| 2025-03-12 | 11.23 | 11.16 | -0.14 | -1.24% | 11.15 | 11.35 | 55552 | 6244.98 | 2.51% |
| 2025-03-11 | 11.50 | 11.30 | -0.25 | -2.16% | 11.12 | 11.50 | 72746 | 8204.06 | 3.28% |
| 2025-03-10 | 11.19 | 11.55 | 0.11 | 0.96% | 11.19 | 11.65 | 93355 | 10694.21 | 4.21% |
| 2025-03-07 | 11.95 | 11.44 | -0.17 | -1.46% | 11.40 | 12.23 | 139357 | 16494.59 | 6.29% |
| 2025-03-06 | 11.54 | 11.61 | 0.03 | 0.26% | 11.36 | 11.80 | 112379 | 13040.10 | 5.07% |
| 2025-03-05 | 11.60 | 11.58 | -0.21 | -1.78% | 11.31 | 11.70 | 99125 | 11372.20 | 4.47% |
| 2025-03-04 | 11.99 | 11.79 | -0.44 | -3.60% | 11.45 | 11.99 | 190611 | 22238.01 | 8.60% |
| 2025-03-03 | 11.33 | 12.23 | 1.11 | 9.98% | 11.33 | 12.23 | 139905 | 16780.01 | 6.31% |
| 2025-02-28 | 11.70 | 11.12 | -0.65 | -5.52% | 10.90 | 12.25 | 130441 | 15284.32 | 5.88% |
| 2025-02-27 | 11.75 | 11.77 | -0.09 | -0.76% | 11.61 | 12.30 | 163767 | 19550.61 | 7.39% |
| 2025-02-26 | 11.36 | 11.86 | 0.50 | 4.40% | 11.32 | 11.90 | 148478 | 17373.18 | 6.70% |
| 2025-02-25 | 11.28 | 11.36 | -0.04 | -0.35% | 11.22 | 11.69 | 103349 | 11802.75 | 4.66% |
| 2025-02-24 | 11.65 | 11.40 | -0.29 | -2.48% | 11.40 | 12.05 | 192363 | 22419.73 | 8.68% |
| 2025-02-21 | 10.45 | 11.69 | 1.06 | 9.97% | 10.43 | 11.69 | 150647 | 16709.68 | 6.79% |
| 2025-02-20 | 10.80 | 10.63 | -0.27 | -2.48% | 10.55 | 10.84 | 81326 | 8640.85 | 3.67% |
| 2025-02-19 | 10.63 | 10.90 | -0.08 | -0.73% | 10.40 | 10.93 | 117757 | 12619.04 | 5.31% |
| 2025-02-18 | 10.85 | 10.98 | 0.33 | 3.10% | 10.78 | 11.65 | 203073 | 22576.93 | 9.16% |
| 2025-02-17 | 11.00 | 10.65 | -0.22 | -2.02% | 10.55 | 11.17 | 211044 | 22908.00 | 9.52% |
| 2025-02-14 | 9.88 | 10.87 | 0.99 | 10.02% | 9.88 | 10.87 | 91963 | 9616.08 | 4.15% |
| 2025-02-13 | 10.04 | 9.88 | -0.15 | -1.50% | 9.82 | 10.08 | 55037 | 5460.08 | 2.48% |
| 2025-02-12 | 9.76 | 10.03 | 0.30 | 3.08% | 9.63 | 10.17 | 72567 | 7180.64 | 3.27% |
| 2025-02-11 | 9.85 | 9.73 | -0.07 | -0.71% | 9.64 | 9.88 | 29807 | 2894.20 | 1.34% |
| 2025-02-10 | 9.61 | 9.80 | 0.20 | 2.08% | 9.60 | 9.82 | 36568 | 3559.05 | 1.65% |
| 2025-02-07 | 9.58 | 9.60 | 0.02 | 0.21% | 9.48 | 9.76 | 41478 | 3996.31 | 1.87% |
| 2025-02-06 | 9.45 | 9.58 | 0.18 | 1.91% | 9.23 | 9.58 | 31171 | 2944.71 | 1.41% |
| 2025-02-05 | 9.22 | 9.40 | 0.24 | 2.62% | 9.16 | 9.42 | 26453 | 2472.20 | 1.19% |
| 2025-01-27 | 9.29 | 9.16 | -0.07 | -0.76% | 9.16 | 9.47 | 24407 | 2276.65 | 1.10% |
| 2025-01-24 | 9.24 | 9.23 | 0.00 | 0.00% | 9.12 | 9.30 | 33542 | 3087.73 | 1.51% |
| 2025-01-23 | 9.49 | 9.23 | -0.18 | -1.91% | 9.20 | 9.56 | 34038 | 3198.56 | 1.54% |
| 2025-01-22 | 9.59 | 9.41 | -0.18 | -1.88% | 9.28 | 9.59 | 37038 | 3473.84 | 1.67% |
| 2025-01-21 | 10.00 | 9.59 | -0.36 | -3.62% | 9.51 | 10.02 | 40745 | 3931.75 | 1.84% |
| 2025-01-20 | 9.83 | 9.95 | 0.04 | 0.40% | 9.70 | 10.03 | 30599 | 3022.14 | 1.38% |
| 2025-01-17 | 10.09 | 9.91 | -0.11 | -1.10% | 9.88 | 10.09 | 26656 | 2658.77 | 1.20% |
| 2025-01-16 | 10.08 | 10.02 | 0.01 | 0.10% | 9.99 | 10.20 | 28489 | 2878.51 | 1.28% |
| 2025-01-15 | 10.11 | 10.01 | -0.10 | -0.99% | 9.93 | 10.15 | 28346 | 2844.30 | 1.28% |
| 2025-01-14 | 9.65 | 10.11 | 0.51 | 5.31% | 9.65 | 10.12 | 49603 | 4914.09 | 2.24% |
| 2025-01-13 | 9.28 | 9.60 | 0.15 | 1.59% | 9.24 | 9.65 | 26206 | 2480.69 | 1.18% |
| 2025-01-10 | 9.78 | 9.45 | -0.33 | -3.37% | 9.45 | 9.81 | 33415 | 3216.14 | 1.51% |
| 2025-01-09 | 9.75 | 9.78 | 0.04 | 0.41% | 9.60 | 9.82 | 23401 | 2282.93 | 1.06% |
| 2025-01-08 | 9.78 | 9.74 | -0.02 | -0.20% | 9.38 | 9.86 | 41145 | 3973.53 | 1.86% |
| 2025-01-07 | 9.61 | 9.76 | 0.13 | 1.35% | 9.57 | 9.76 | 32395 | 3134.02 | 1.46% |
| 2025-01-06 | 9.59 | 9.63 | -0.02 | -0.21% | 9.08 | 9.79 | 40295 | 3839.22 | 1.82% |
| 2025-01-03 | 10.21 | 9.65 | -0.55 | -5.39% | 9.60 | 10.25 | 51906 | 5114.46 | 2.34% |
| 2025-01-02 | 10.31 | 10.20 | -0.15 | -1.45% | 10.12 | 10.55 | 38281 | 3961.47 | 1.73% |
| 2024-12-31 | 10.56 | 10.35 | -0.19 | -1.80% | 10.31 | 10.63 | 30529 | 3192.42 | 1.38% |
| 2024-12-30 | 10.60 | 10.54 | -0.12 | -1.13% | 10.30 | 10.61 | 29784 | 3123.07 | 1.34% |
| 2024-12-27 | 10.34 | 10.66 | 0.28 | 2.70% | 10.34 | 10.79 | 44650 | 4738.99 | 2.01% |
| 2024-12-26 | 10.42 | 10.38 | 0.07 | 0.68% | 10.27 | 10.45 | 28886 | 2997.14 | 1.30% |
| 2024-12-25 | 10.56 | 10.31 | -0.31 | -2.92% | 10.16 | 10.64 | 46591 | 4807.41 | 2.10% |
| 2024-12-24 | 10.60 | 10.62 | 0.02 | 0.19% | 10.44 | 10.72 | 43867 | 4638.72 | 1.98% |
| 2024-12-23 | 11.18 | 10.60 | -0.59 | -5.27% | 10.53 | 11.19 | 72335 | 7791.01 | 3.26% |
| 2024-12-20 | 11.02 | 11.19 | 0.17 | 1.54% | 11.00 | 11.30 | 52670 | 5873.96 | 2.38% |
| 2024-12-19 | 11.00 | 11.02 | -0.12 | -1.08% | 10.78 | 11.09 | 62254 | 6809.87 | 2.81% |
| 2024-12-18 | 11.06 | 11.14 | -0.07 | -0.62% | 10.88 | 11.30 | 56528 | 6292.87 | 2.55% |
| 2024-12-17 | 12.05 | 11.21 | -0.92 | -7.58% | 11.21 | 12.14 | 110850 | 12816.91 | 5.00% |
| 2024-12-16 | 11.90 | 12.13 | 0.24 | 2.02% | 11.76 | 12.30 | 115743 | 13928.67 | 5.22% |
| 2024-12-13 | 11.90 | 11.89 | -0.04 | -0.34% | 11.71 | 12.05 | 82324 | 9776.19 | 3.71% |
| 2024-12-12 | 12.05 | 11.93 | -0.10 | -0.83% | 11.76 | 12.09 | 90212 | 10723.48 | 4.07% |
| 2024-12-11 | 11.91 | 12.03 | -0.05 | -0.41% | 11.83 | 12.05 | 84811 | 10144.79 | 3.83% |
| 2024-12-10 | 12.47 | 12.08 | -0.15 | -1.23% | 12.04 | 12.54 | 120462 | 14713.93 | 5.43% |
| 2024-12-09 | 12.35 | 12.23 | -0.17 | -1.37% | 12.08 | 12.46 | 90742 | 11111.10 | 4.09% |
| 2024-12-06 | 12.37 | 12.40 | 0.04 | 0.32% | 12.11 | 12.47 | 137791 | 16935.28 | 6.21% |
| 2024-12-05 | 11.99 | 12.36 | 0.51 | 4.30% | 11.93 | 12.36 | 143498 | 17434.72 | 6.47% |
| 2024-12-04 | 12.05 | 11.85 | -0.37 | -3.03% | 11.70 | 12.32 | 134499 | 16169.41 | 6.07% |
| 2024-12-03 | 12.27 | 12.22 | -0.07 | -0.57% | 11.98 | 12.29 | 150393 | 18210.26 | 6.78% |
| 2024-12-02 | 11.90 | 12.29 | 0.24 | 1.99% | 11.88 | 12.58 | 197576 | 24024.67 | 8.91% |
滨海能源(000695)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。
