| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 12.84 | 13.42 | 0.54 | 4.19% | 12.78 | 13.53 | 291541 | 38553.92 | 13.15% |
| 2025-06-16 | 12.67 | 12.88 | 0.14 | 1.10% | 12.62 | 12.93 | 142869 | 18286.90 | 6.44% |
| 2025-06-13 | 13.22 | 12.74 | -0.72 | -5.35% | 12.72 | 13.38 | 263982 | 34198.08 | 11.91% |
| 2025-06-12 | 13.92 | 13.46 | -0.64 | -4.54% | 13.32 | 13.97 | 269970 | 36568.99 | 12.18% |
| 2025-06-11 | 14.50 | 14.10 | -0.60 | -4.08% | 13.90 | 15.29 | 350666 | 50344.83 | 15.82% |
| 2025-06-10 | 15.90 | 14.70 | -1.49 | -9.20% | 14.57 | 16.36 | 510779 | 78639.46 | 23.04% |
| 2025-06-09 | 15.43 | 16.19 | 0.29 | 1.82% | 15.00 | 16.40 | 462072 | 72314.81 | 20.84% |
| 2025-06-06 | 17.00 | 15.90 | -1.15 | -6.74% | 15.88 | 17.95 | 628150 | 105048.26 | 28.33% |
| 2025-06-05 | 15.11 | 17.05 | 1.55 | 10.00% | 15.11 | 17.05 | 249346 | 41212.96 | 11.25% |
| 2025-06-04 | 15.47 | 15.50 | -0.40 | -2.52% | 14.82 | 17.20 | 725611 | 114875.95 | 32.73% |
| 2025-06-03 | 14.52 | 15.90 | 1.45 | 10.03% | 14.16 | 15.90 | 631497 | 97689.77 | 28.48% |
| 2025-05-30 | 14.00 | 14.45 | -0.17 | -1.16% | 13.65 | 15.62 | 528131 | 78067.01 | 23.82% |
| 2025-05-29 | 14.43 | 14.62 | -0.38 | -2.53% | 14.35 | 16.15 | 739150 | 111397.17 | 33.34% |
| 2025-05-28 | 13.00 | 15.00 | 1.36 | 9.97% | 12.33 | 15.00 | 672706 | 89426.45 | 30.34% |
| 2025-05-27 | 14.39 | 13.64 | -1.52 | -10.03% | 13.64 | 14.72 | 569020 | 79622.23 | 25.66% |
| 2025-05-26 | 15.76 | 15.16 | 0.02 | 0.13% | 14.99 | 16.40 | 680304 | 105245.34 | 30.68% |
| 2025-05-23 | 15.14 | 15.14 | 1.38 | 10.03% | 14.88 | 15.14 | 409373 | 61966.73 | 18.46% |
| 2025-05-22 | 13.76 | 13.76 | 1.25 | 9.99% | 13.76 | 13.76 | 21414 | 2946.57 | 0.97% |
| 2025-05-21 | 12.51 | 12.51 | 1.14 | 10.03% | 12.51 | 12.51 | 13626 | 1704.61 | 0.61% |
| 2025-05-20 | 11.37 | 11.37 | 1.03 | 9.96% | 11.37 | 11.37 | 9243 | 1050.93 | 0.42% |
| 2025-05-19 | 10.34 | 10.34 | 0.94 | 10.00% | 10.34 | 10.34 | 7402 | 765.37 | 0.33% |
| 2025-04-29 | 9.05 | 9.40 | 0.19 | 2.06% | 9.05 | 9.47 | 30910 | 2886.25 | 1.39% |
| 2025-04-28 | 9.38 | 9.21 | -0.23 | -2.44% | 9.16 | 9.45 | 24126 | 2228.36 | 1.09% |
| 2025-04-25 | 9.43 | 9.44 | 0.01 | 0.11% | 9.38 | 9.50 | 16726 | 1578.89 | 0.75% |
| 2025-04-24 | 9.50 | 9.43 | -0.08 | -0.84% | 9.39 | 9.59 | 18717 | 1774.85 | 0.84% |
| 2025-04-23 | 9.50 | 9.51 | 0.02 | 0.21% | 9.41 | 9.60 | 22524 | 2139.99 | 1.02% |
| 2025-04-22 | 9.67 | 9.49 | -0.21 | -2.16% | 9.41 | 9.71 | 31955 | 3044.45 | 1.44% |
| 2025-04-21 | 9.68 | 9.70 | 0.01 | 0.10% | 9.51 | 9.76 | 36746 | 3553.43 | 1.66% |
| 2025-04-18 | 9.67 | 9.69 | 0.06 | 0.62% | 9.64 | 9.85 | 32365 | 3154.91 | 1.46% |
| 2025-04-17 | 9.50 | 9.63 | 0.03 | 0.31% | 9.50 | 9.75 | 26906 | 2601.57 | 1.21% |
| 2025-04-16 | 9.80 | 9.60 | -0.17 | -1.74% | 9.36 | 9.85 | 38845 | 3720.50 | 1.75% |
| 2025-04-15 | 9.69 | 9.77 | 0.14 | 1.45% | 9.61 | 10.13 | 61931 | 6086.90 | 2.79% |
| 2025-04-14 | 9.37 | 9.63 | 0.41 | 4.45% | 9.37 | 9.86 | 52454 | 5053.48 | 2.37% |
| 2025-04-11 | 9.18 | 9.22 | 0.01 | 0.11% | 9.05 | 9.36 | 24833 | 2300.54 | 1.12% |
| 2025-04-10 | 9.15 | 9.21 | 0.24 | 2.68% | 9.08 | 9.29 | 37897 | 3491.32 | 1.71% |
| 2025-04-09 | 8.66 | 8.97 | 0.24 | 2.75% | 8.04 | 9.04 | 47738 | 4116.08 | 2.15% |
| 2025-04-08 | 8.93 | 8.73 | -0.25 | -2.78% | 8.46 | 9.14 | 50603 | 4428.35 | 2.28% |
| 2025-04-07 | 9.60 | 8.98 | -1.00 | -10.02% | 8.98 | 9.61 | 52348 | 4742.66 | 2.36% |
| 2025-04-03 | 9.71 | 9.98 | 0.10 | 1.01% | 9.71 | 9.98 | 24120 | 2378.69 | 1.09% |
| 2025-04-02 | 9.99 | 9.88 | -0.06 | -0.60% | 9.84 | 10.15 | 27598 | 2756.02 | 1.24% |
| 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% |
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。
