| 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 | 11.22 | 10.91 | -0.32 | -2.85% | 10.90 | 11.29 | 92932 | 10262.00 | 4.19% |
| 2025-10-23 | 11.05 | 11.23 | 0.15 | 1.35% | 10.96 | 11.25 | 46207 | 5140.30 | 2.08% |
| 2025-10-22 | 11.12 | 11.08 | -0.04 | -0.36% | 11.03 | 11.25 | 40035 | 4451.85 | 1.80% |
| 2025-10-21 | 11.00 | 11.12 | 0.18 | 1.65% | 10.87 | 11.13 | 47688 | 5270.03 | 2.15% |
| 2025-10-20 | 10.90 | 10.94 | 0.08 | 0.74% | 10.80 | 11.03 | 45001 | 4917.98 | 2.03% |
| 2025-10-17 | 10.93 | 10.86 | -0.12 | -1.09% | 10.78 | 11.17 | 53754 | 5883.84 | 2.42% |
| 2025-10-16 | 11.12 | 10.98 | -0.11 | -0.99% | 10.88 | 11.12 | 49745 | 5460.34 | 2.24% |
| 2025-10-15 | 11.08 | 11.09 | -0.04 | -0.36% | 11.00 | 11.22 | 58499 | 6482.47 | 2.64% |
| 2025-10-14 | 11.18 | 11.13 | -0.02 | -0.18% | 11.03 | 11.33 | 48040 | 5372.94 | 2.17% |
| 2025-10-13 | 10.64 | 11.15 | 0.00 | 0.00% | 10.57 | 11.23 | 71584 | 7882.56 | 3.23% |
| 2025-10-10 | 11.28 | 11.15 | -0.13 | -1.15% | 11.07 | 11.49 | 74063 | 8316.97 | 3.34% |
| 2025-10-09 | 11.16 | 11.28 | 0.13 | 1.17% | 11.16 | 11.51 | 54070 | 6115.12 | 2.44% |
| 2025-09-30 | 11.35 | 11.15 | 0.06 | 0.54% | 11.08 | 11.35 | 51763 | 5785.25 | 2.33% |
| 2025-09-29 | 10.78 | 11.09 | 0.35 | 3.26% | 10.78 | 11.22 | 82212 | 9070.39 | 3.71% |
| 2025-09-26 | 10.77 | 10.74 | -0.06 | -0.56% | 10.61 | 10.96 | 63526 | 6849.12 | 2.86% |
| 2025-09-25 | 11.20 | 10.80 | -0.34 | -3.05% | 10.72 | 11.20 | 85895 | 9386.37 | 3.87% |
| 2025-09-24 | 11.09 | 11.14 | 0.08 | 0.72% | 11.02 | 11.25 | 56983 | 6347.27 | 2.57% |
| 2025-09-23 | 11.49 | 11.06 | -0.41 | -3.57% | 10.97 | 11.49 | 95679 | 10627.79 | 4.32% |
| 2025-09-22 | 11.77 | 11.47 | -0.29 | -2.47% | 11.38 | 11.82 | 78651 | 9036.05 | 3.55% |
| 2025-09-19 | 11.86 | 11.76 | -0.14 | -1.18% | 11.70 | 11.94 | 56809 | 6697.98 | 2.56% |
| 2025-09-18 | 12.11 | 11.90 | -0.26 | -2.14% | 11.84 | 12.15 | 90860 | 10916.14 | 4.10% |
| 2025-09-17 | 12.28 | 12.16 | -0.06 | -0.49% | 12.14 | 12.29 | 68625 | 8369.47 | 3.10% |
| 2025-09-16 | 12.45 | 12.22 | -0.29 | -2.32% | 12.15 | 12.45 | 102925 | 12580.54 | 4.64% |
| 2025-09-15 | 12.54 | 12.51 | -0.08 | -0.64% | 12.46 | 12.87 | 90590 | 11453.90 | 4.09% |
| 2025-09-12 | 12.60 | 12.59 | -0.01 | -0.08% | 12.36 | 12.60 | 88261 | 11024.72 | 3.98% |
| 2025-09-11 | 12.87 | 12.60 | -0.28 | -2.17% | 12.36 | 12.87 | 121057 | 15140.69 | 5.46% |
| 2025-09-10 | 13.00 | 12.88 | -0.23 | -1.75% | 12.69 | 13.04 | 126595 | 16223.35 | 5.71% |
| 2025-09-09 | 12.88 | 13.11 | 0.37 | 2.90% | 12.66 | 13.49 | 229675 | 30132.54 | 10.36% |
| 2025-09-08 | 12.82 | 12.74 | 0.04 | 0.31% | 12.65 | 12.99 | 146331 | 18708.85 | 6.60% |
| 2025-09-05 | 12.26 | 12.70 | 0.44 | 3.59% | 12.22 | 12.92 | 152414 | 19298.20 | 6.87% |
| 2025-09-04 | 12.31 | 12.26 | 0.07 | 0.57% | 12.00 | 12.60 | 110279 | 13626.60 | 4.97% |
| 2025-09-03 | 12.75 | 12.19 | -0.53 | -4.17% | 12.14 | 12.88 | 104084 | 12968.16 | 4.69% |
| 2025-09-02 | 12.80 | 12.72 | -0.14 | -1.09% | 12.62 | 13.00 | 151205 | 19381.96 | 6.82% |
| 2025-09-01 | 12.39 | 12.86 | 0.52 | 4.21% | 12.17 | 13.25 | 194041 | 24725.74 | 8.75% |
| 2025-08-29 | 12.04 | 12.34 | 0.29 | 2.41% | 11.89 | 12.55 | 129573 | 15917.98 | 5.84% |
| 2025-08-28 | 12.42 | 12.05 | -0.17 | -1.39% | 11.73 | 12.47 | 110089 | 13302.77 | 4.97% |
| 2025-08-27 | 12.39 | 12.22 | -0.21 | -1.69% | 12.20 | 12.59 | 121175 | 14963.26 | 5.47% |
| 2025-08-26 | 12.16 | 12.43 | 0.31 | 2.56% | 12.08 | 12.60 | 146030 | 18136.49 | 6.59% |
| 2025-08-25 | 12.15 | 12.12 | -0.03 | -0.25% | 12.04 | 12.18 | 65175 | 7891.12 | 2.94% |
| 2025-08-22 | 12.18 | 12.15 | -0.01 | -0.08% | 12.03 | 12.24 | 59356 | 7188.46 | 2.68% |
| 2025-08-21 | 12.12 | 12.16 | 0.01 | 0.08% | 12.07 | 12.26 | 73721 | 8971.87 | 3.32% |
| 2025-08-20 | 12.07 | 12.15 | 0.09 | 0.75% | 11.99 | 12.15 | 63853 | 7710.31 | 2.88% |
| 2025-08-19 | 11.93 | 12.06 | 0.14 | 1.17% | 11.82 | 12.15 | 80035 | 9600.85 | 3.61% |
| 2025-08-18 | 11.99 | 11.92 | -0.06 | -0.50% | 11.88 | 12.08 | 77940 | 9311.97 | 3.52% |
| 2025-08-15 | 11.82 | 11.98 | 0.10 | 0.84% | 11.81 | 12.06 | 71325 | 8478.02 | 3.22% |
| 2025-08-14 | 12.20 | 11.88 | -0.32 | -2.62% | 11.87 | 12.31 | 88063 | 10645.04 | 3.97% |
| 2025-08-13 | 12.17 | 12.20 | 0.06 | 0.49% | 11.99 | 12.38 | 116641 | 14174.06 | 5.26% |
| 2025-08-12 | 12.36 | 12.14 | -0.15 | -1.22% | 12.03 | 12.36 | 94566 | 11485.31 | 4.27% |
| 2025-08-11 | 11.98 | 12.29 | 0.43 | 3.63% | 11.92 | 12.54 | 161492 | 19763.20 | 7.28% |
| 2025-08-08 | 11.90 | 11.86 | -0.05 | -0.42% | 11.79 | 11.95 | 41072 | 4869.53 | 1.85% |
| 2025-08-07 | 11.99 | 11.91 | -0.09 | -0.75% | 11.86 | 12.02 | 47326 | 5644.10 | 2.13% |
| 2025-08-06 | 12.02 | 12.00 | 0.04 | 0.33% | 11.86 | 12.04 | 46043 | 5493.05 | 2.08% |
| 2025-08-05 | 11.97 | 11.96 | 0.04 | 0.34% | 11.88 | 12.00 | 35289 | 4209.71 | 1.59% |
| 2025-08-04 | 11.80 | 11.92 | 0.08 | 0.68% | 11.71 | 11.95 | 39262 | 4659.23 | 1.77% |
| 2025-08-01 | 11.85 | 11.84 | 0.09 | 0.77% | 11.72 | 11.88 | 40819 | 4819.89 | 1.84% |
| 2025-07-31 | 11.92 | 11.75 | -0.19 | -1.59% | 11.71 | 12.01 | 61171 | 7254.87 | 2.76% |
| 2025-07-30 | 12.06 | 11.94 | -0.15 | -1.24% | 11.82 | 12.09 | 60254 | 7189.93 | 2.72% |
| 2025-07-29 | 12.18 | 12.09 | -0.15 | -1.23% | 12.02 | 12.27 | 49719 | 6016.97 | 2.24% |
| 2025-07-28 | 12.19 | 12.24 | 0.07 | 0.58% | 12.15 | 12.30 | 53297 | 6517.05 | 2.40% |
| 2025-07-25 | 12.14 | 12.17 | -0.02 | -0.16% | 12.10 | 12.26 | 47760 | 5805.58 | 2.15% |
| 2025-07-24 | 12.04 | 12.19 | 0.16 | 1.33% | 12.04 | 12.20 | 52218 | 6338.59 | 2.36% |
| 2025-07-23 | 12.23 | 12.03 | -0.24 | -1.96% | 12.01 | 12.23 | 69968 | 8473.25 | 3.16% |
| 2025-07-22 | 12.36 | 12.27 | -0.11 | -0.89% | 12.23 | 12.38 | 56836 | 6980.52 | 2.56% |
| 2025-07-21 | 12.40 | 12.38 | 0.02 | 0.16% | 12.24 | 12.42 | 66201 | 8158.68 | 2.99% |
| 2025-07-18 | 12.49 | 12.36 | -0.13 | -1.04% | 12.31 | 12.66 | 95550 | 11877.53 | 4.31% |
| 2025-07-17 | 12.58 | 12.49 | -0.12 | -0.95% | 12.45 | 12.64 | 71839 | 8993.61 | 3.24% |
| 2025-07-16 | 12.46 | 12.61 | 0.23 | 1.86% | 12.44 | 12.83 | 87386 | 11070.54 | 3.94% |
| 2025-07-15 | 12.65 | 12.38 | -0.27 | -2.13% | 12.29 | 12.68 | 72510 | 8995.73 | 3.27% |
| 2025-07-14 | 12.55 | 12.65 | -0.07 | -0.55% | 12.52 | 12.70 | 56396 | 7115.99 | 2.54% |
| 2025-07-11 | 12.78 | 12.72 | 0.03 | 0.24% | 12.54 | 12.85 | 64844 | 8208.23 | 2.92% |
| 2025-07-10 | 12.73 | 12.69 | -0.05 | -0.39% | 12.50 | 12.73 | 78250 | 9878.66 | 3.53% |
| 2025-07-09 | 12.86 | 12.74 | -0.11 | -0.86% | 12.72 | 13.12 | 83336 | 10676.64 | 3.76% |
| 2025-07-08 | 12.86 | 12.85 | -0.01 | -0.08% | 12.77 | 12.99 | 81223 | 10429.96 | 3.66% |
| 2025-07-07 | 12.81 | 12.86 | 0.12 | 0.94% | 12.74 | 12.88 | 66447 | 8516.37 | 3.00% |
| 2025-07-04 | 13.10 | 12.74 | -0.36 | -2.75% | 12.71 | 13.18 | 122841 | 15732.45 | 5.54% |
| 2025-07-03 | 12.97 | 13.10 | 0.15 | 1.16% | 12.81 | 13.36 | 143216 | 18737.40 | 6.46% |
| 2025-07-02 | 13.10 | 12.95 | -0.18 | -1.37% | 12.87 | 13.13 | 86870 | 11252.89 | 3.92% |
| 2025-07-01 | 13.38 | 13.13 | -0.25 | -1.87% | 12.87 | 13.40 | 145070 | 18973.45 | 6.54% |
| 2025-06-30 | 13.36 | 13.38 | 0.02 | 0.15% | 13.16 | 13.47 | 113028 | 15031.52 | 5.10% |
| 2025-06-27 | 13.76 | 13.36 | -0.15 | -1.11% | 13.23 | 13.77 | 165354 | 22131.97 | 7.46% |
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。
