| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.40 | 12.78 | 0.28 | 2.24% | 12.31 | 12.88 | 114915 | 14569.49 | 5.18% |
| 2026-02-05 | 12.47 | 12.50 | 0.01 | 0.08% | 12.38 | 12.70 | 76600 | 9618.54 | 3.45% |
| 2026-02-04 | 12.17 | 12.49 | 0.34 | 2.80% | 12.06 | 12.55 | 104136 | 12875.89 | 4.69% |
| 2026-02-03 | 12.20 | 12.15 | 0.08 | 0.66% | 12.03 | 12.31 | 71841 | 8710.97 | 3.24% |
| 2026-02-02 | 12.36 | 12.07 | -0.27 | -2.19% | 12.02 | 12.48 | 78648 | 9688.54 | 3.55% |
| 2026-01-30 | 12.40 | 12.34 | -0.14 | -1.12% | 12.24 | 12.54 | 78812 | 9745.40 | 3.55% |
| 2026-01-29 | 12.30 | 12.48 | 0.11 | 0.89% | 12.22 | 12.86 | 140802 | 17799.70 | 6.35% |
| 2026-01-28 | 12.70 | 12.37 | -0.34 | -2.68% | 12.35 | 12.72 | 76265 | 9526.15 | 3.44% |
| 2026-01-27 | 12.64 | 12.71 | 0.08 | 0.63% | 12.11 | 12.74 | 123743 | 15415.77 | 5.58% |
| 2026-01-26 | 12.88 | 12.63 | -0.23 | -1.79% | 12.53 | 12.98 | 103513 | 13112.67 | 4.67% |
| 2026-01-23 | 12.40 | 12.86 | 0.41 | 3.29% | 12.35 | 13.05 | 159112 | 20169.45 | 7.17% |
| 2026-01-22 | 12.70 | 12.45 | 0.04 | 0.32% | 12.38 | 12.79 | 98646 | 12313.43 | 4.45% |
| 2026-01-21 | 12.28 | 12.41 | 0.08 | 0.65% | 12.15 | 12.42 | 85436 | 10503.95 | 3.85% |
| 2026-01-20 | 12.70 | 12.33 | -0.37 | -2.91% | 12.26 | 12.70 | 114920 | 14237.75 | 5.18% |
| 2026-01-19 | 12.25 | 12.70 | -0.08 | -0.63% | 12.14 | 12.86 | 119340 | 15081.15 | 5.38% |
| 2026-01-16 | 13.15 | 12.78 | -0.36 | -2.74% | 12.76 | 13.19 | 145433 | 18719.75 | 6.56% |
| 2026-01-15 | 12.99 | 13.14 | 0.06 | 0.46% | 12.90 | 13.40 | 150714 | 19900.62 | 6.79% |
| 2026-01-14 | 13.49 | 13.08 | -0.40 | -2.97% | 12.94 | 13.54 | 258026 | 34289.20 | 11.63% |
| 2026-01-13 | 13.39 | 13.48 | 0.09 | 0.67% | 13.20 | 13.75 | 271173 | 36608.79 | 12.23% |
| 2026-01-12 | 13.60 | 13.39 | -0.24 | -1.76% | 13.31 | 13.62 | 221768 | 29672.70 | 10.00% |
| 2026-01-09 | 13.83 | 13.63 | -0.06 | -0.44% | 13.42 | 13.90 | 247264 | 33664.77 | 11.15% |
| 2026-01-08 | 13.85 | 13.69 | 0.03 | 0.22% | 13.56 | 13.98 | 192592 | 26368.02 | 8.68% |
| 2026-01-07 | 14.11 | 13.66 | -0.50 | -3.53% | 13.63 | 14.36 | 413122 | 57506.36 | 18.62% |
| 2026-01-06 | 13.70 | 14.16 | 1.29 | 10.02% | 13.50 | 14.16 | 405908 | 56697.89 | 18.30% |
| 2026-01-05 | 12.70 | 12.87 | 0.16 | 1.26% | 12.65 | 12.92 | 126088 | 16137.10 | 5.68% |
| 2025-12-31 | 13.04 | 12.71 | -0.32 | -2.46% | 12.70 | 13.10 | 154785 | 19812.23 | 6.98% |
| 2025-12-30 | 13.34 | 13.03 | -0.29 | -2.18% | 12.84 | 13.39 | 209889 | 27447.30 | 9.46% |
| 2025-12-29 | 14.16 | 13.32 | -0.68 | -4.86% | 13.27 | 14.19 | 299645 | 40378.01 | 13.51% |
| 2025-12-26 | 13.58 | 14.00 | 0.43 | 3.17% | 13.37 | 14.49 | 449040 | 62601.29 | 20.24% |
| 2025-12-25 | 13.08 | 13.57 | 0.49 | 3.75% | 12.80 | 13.90 | 451918 | 60299.06 | 20.37% |
| 2025-12-24 | 13.50 | 13.08 | -0.52 | -3.82% | 12.89 | 13.50 | 440493 | 57588.61 | 19.86% |
| 2025-12-23 | 12.43 | 13.60 | 1.24 | 10.03% | 12.22 | 13.60 | 371804 | 48072.01 | 16.76% |
| 2025-12-22 | 12.31 | 12.36 | 0.02 | 0.16% | 12.21 | 12.43 | 95787 | 11818.96 | 4.32% |
| 2025-12-19 | 12.17 | 12.34 | 0.17 | 1.40% | 12.12 | 12.46 | 131395 | 16131.71 | 5.92% |
| 2025-12-18 | 12.41 | 12.17 | -0.50 | -3.95% | 12.15 | 12.52 | 148737 | 18346.93 | 6.71% |
| 2025-12-17 | 12.18 | 12.67 | 0.45 | 3.68% | 11.99 | 12.73 | 198128 | 24607.66 | 8.93% |
| 2025-12-16 | 12.74 | 12.22 | -0.52 | -4.08% | 12.17 | 12.77 | 147379 | 18202.20 | 6.64% |
| 2025-12-15 | 12.67 | 12.74 | 0.04 | 0.31% | 12.46 | 12.88 | 119951 | 15254.25 | 5.41% |
| 2025-12-12 | 12.99 | 12.70 | -0.33 | -2.53% | 12.65 | 13.02 | 154075 | 19706.54 | 6.95% |
| 2025-12-11 | 13.37 | 13.03 | -0.34 | -2.54% | 12.98 | 13.44 | 166679 | 21867.79 | 7.51% |
| 2025-12-10 | 13.52 | 13.37 | -0.12 | -0.89% | 13.28 | 13.80 | 211894 | 28550.71 | 9.55% |
| 2025-12-09 | 14.18 | 13.49 | -0.67 | -4.73% | 13.37 | 14.19 | 234222 | 31901.31 | 10.56% |
| 2025-12-08 | 14.30 | 14.16 | -0.12 | -0.84% | 13.96 | 14.40 | 208184 | 29374.25 | 9.39% |
| 2025-12-05 | 14.63 | 14.28 | -0.39 | -2.66% | 14.00 | 14.71 | 242734 | 34698.35 | 10.94% |
| 2025-12-04 | 15.61 | 14.67 | -1.09 | -6.92% | 14.59 | 16.00 | 300224 | 45151.79 | 13.54% |
| 2025-12-03 | 16.45 | 15.76 | -1.04 | -6.19% | 15.62 | 16.89 | 319633 | 51429.64 | 14.41% |
| 2025-12-02 | 17.35 | 16.80 | -0.54 | -3.11% | 16.38 | 17.75 | 358053 | 60712.30 | 16.14% |
| 2025-12-01 | 18.78 | 17.34 | -1.91 | -9.92% | 17.33 | 19.25 | 519967 | 93505.08 | 23.44% |
| 2025-11-28 | 17.33 | 19.25 | 1.75 | 10.00% | 17.10 | 19.25 | 457454 | 85014.34 | 20.62% |
| 2025-11-27 | 16.90 | 17.50 | 0.53 | 3.12% | 16.70 | 18.10 | 448278 | 78264.62 | 20.21% |
| 2025-11-26 | 18.01 | 16.97 | 0.11 | 0.65% | 15.80 | 18.20 | 506274 | 84812.25 | 22.82% |
| 2025-11-25 | 16.15 | 16.86 | 0.83 | 5.18% | 15.75 | 17.33 | 462789 | 76973.63 | 20.86% |
| 2025-11-24 | 16.67 | 16.03 | 0.10 | 0.63% | 15.76 | 17.10 | 295959 | 48080.34 | 13.34% |
| 2025-11-21 | 17.43 | 15.93 | -1.48 | -8.50% | 15.67 | 17.43 | 541879 | 89159.98 | 24.43% |
| 2025-11-20 | 17.96 | 17.41 | 0.26 | 1.52% | 17.36 | 18.87 | 564406 | 103363.24 | 25.45% |
| 2025-11-19 | 16.49 | 17.15 | 0.96 | 5.93% | 15.75 | 17.48 | 525240 | 87242.14 | 23.68% |
| 2025-11-18 | 16.00 | 16.19 | 0.23 | 1.44% | 15.56 | 17.48 | 670190 | 109458.51 | 30.21% |
| 2025-11-17 | 13.50 | 15.96 | 1.45 | 9.99% | 13.42 | 15.96 | 436959 | 66066.91 | 19.70% |
| 2025-11-14 | 13.88 | 14.51 | 0.10 | 0.69% | 13.65 | 14.77 | 452903 | 63337.99 | 20.42% |
| 2025-11-13 | 12.70 | 14.41 | 1.28 | 9.75% | 12.65 | 14.44 | 639812 | 88723.75 | 28.84% |
| 2025-11-12 | 12.31 | 13.13 | 0.63 | 5.04% | 12.15 | 13.50 | 425107 | 54304.54 | 19.17% |
| 2025-11-11 | 13.00 | 12.50 | 0.03 | 0.24% | 12.21 | 13.56 | 479741 | 61422.19 | 21.63% |
| 2025-11-10 | 11.42 | 12.47 | 1.13 | 9.96% | 11.34 | 12.47 | 111277 | 13684.24 | 5.02% |
| 2025-11-07 | 11.23 | 11.34 | 0.10 | 0.89% | 11.20 | 11.44 | 62788 | 7104.46 | 2.83% |
| 2025-11-06 | 11.33 | 11.24 | -0.07 | -0.62% | 11.17 | 11.36 | 45717 | 5133.98 | 2.06% |
| 2025-11-05 | 11.16 | 11.31 | 0.09 | 0.80% | 11.12 | 11.35 | 62630 | 7069.58 | 2.82% |
| 2025-11-04 | 11.15 | 11.22 | 0.04 | 0.36% | 11.11 | 11.30 | 55884 | 6259.18 | 2.52% |
| 2025-11-03 | 11.22 | 11.18 | 0.08 | 0.72% | 11.05 | 11.23 | 62419 | 6957.55 | 2.81% |
| 2025-10-31 | 10.83 | 11.10 | 0.29 | 2.68% | 10.75 | 11.18 | 83464 | 9229.05 | 3.76% |
| 2025-10-30 | 10.73 | 10.81 | 0.03 | 0.28% | 10.72 | 10.96 | 62276 | 6765.38 | 2.81% |
| 2025-10-29 | 10.90 | 10.78 | -0.24 | -2.18% | 10.62 | 10.97 | 68542 | 7351.06 | 3.09% |
| 2025-10-28 | 10.85 | 11.02 | 0.17 | 1.57% | 10.77 | 11.10 | 67673 | 7425.89 | 3.05% |
| 2025-10-27 | 10.94 | 10.85 | -0.06 | -0.55% | 10.68 | 11.01 | 80055 | 8674.33 | 3.61% |
| 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% |
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。
