| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.56 | 6.67 | 0.12 | 1.83% | 6.55 | 6.68 | 212189 | 14096.18 | 1.10% |
| 2025-12-11 | 6.58 | 6.55 | -0.02 | -0.30% | 6.54 | 6.65 | 118214 | 7792.76 | 0.61% |
| 2025-12-10 | 6.56 | 6.57 | 0.00 | 0.00% | 6.53 | 6.60 | 111070 | 7290.10 | 0.57% |
| 2025-12-09 | 6.58 | 6.57 | -0.02 | -0.30% | 6.57 | 6.66 | 103213 | 6821.39 | 0.53% |
| 2025-12-08 | 6.68 | 6.59 | -0.08 | -1.20% | 6.56 | 6.70 | 190538 | 12586.93 | 0.98% |
| 2025-12-05 | 6.67 | 6.67 | -0.02 | -0.30% | 6.64 | 6.71 | 107173 | 7148.32 | 0.55% |
| 2025-12-04 | 6.72 | 6.69 | -0.01 | -0.15% | 6.66 | 6.74 | 97694 | 6532.04 | 0.50% |
| 2025-12-03 | 6.65 | 6.70 | 0.08 | 1.21% | 6.60 | 6.74 | 145798 | 9768.39 | 0.75% |
| 2025-12-02 | 6.66 | 6.62 | -0.05 | -0.75% | 6.59 | 6.67 | 131863 | 8731.98 | 0.68% |
| 2025-12-01 | 6.60 | 6.67 | 0.13 | 1.99% | 6.57 | 6.73 | 263428 | 17608.40 | 1.36% |
| 2025-11-28 | 6.54 | 6.54 | 0.00 | 0.00% | 6.47 | 6.57 | 137349 | 8952.87 | 0.71% |
| 2025-11-27 | 6.50 | 6.54 | 0.02 | 0.31% | 6.49 | 6.58 | 120016 | 7849.46 | 0.62% |
| 2025-11-26 | 6.53 | 6.52 | 0.01 | 0.15% | 6.49 | 6.54 | 112124 | 7305.16 | 0.58% |
| 2025-11-25 | 6.52 | 6.51 | -0.01 | -0.15% | 6.51 | 6.56 | 170379 | 11126.26 | 0.88% |
| 2025-11-24 | 6.56 | 6.52 | 0.02 | 0.31% | 6.49 | 6.60 | 166144 | 10847.55 | 0.86% |
| 2025-11-21 | 6.66 | 6.50 | -0.18 | -2.69% | 6.50 | 6.69 | 187734 | 12363.72 | 0.97% |
| 2025-11-20 | 6.75 | 6.68 | -0.08 | -1.18% | 6.68 | 6.78 | 128215 | 8619.60 | 0.66% |
| 2025-11-19 | 6.72 | 6.76 | 0.02 | 0.30% | 6.70 | 6.80 | 156393 | 10539.78 | 0.81% |
| 2025-11-18 | 6.91 | 6.74 | -0.14 | -2.03% | 6.71 | 6.92 | 211074 | 14317.15 | 1.09% |
| 2025-11-17 | 6.99 | 6.88 | -0.18 | -2.55% | 6.85 | 7.06 | 253588 | 17516.18 | 1.31% |
| 2025-11-14 | 7.14 | 7.06 | -0.09 | -1.26% | 7.06 | 7.19 | 193481 | 13756.25 | 1.00% |
| 2025-11-13 | 7.18 | 7.15 | -0.03 | -0.42% | 7.11 | 7.20 | 177092 | 12657.86 | 0.91% |
| 2025-11-12 | 7.24 | 7.18 | -0.06 | -0.83% | 7.16 | 7.26 | 176601 | 12710.87 | 0.91% |
| 2025-11-11 | 7.21 | 7.24 | 0.02 | 0.28% | 7.14 | 7.28 | 230680 | 16643.52 | 1.19% |
| 2025-11-10 | 7.25 | 7.22 | 0.00 | 0.00% | 7.15 | 7.27 | 198939 | 14327.28 | 1.03% |
| 2025-11-07 | 7.15 | 7.22 | 0.07 | 0.98% | 7.13 | 7.30 | 275757 | 19932.54 | 1.42% |
| 2025-11-06 | 7.10 | 7.15 | 0.05 | 0.70% | 7.08 | 7.19 | 224721 | 16054.79 | 1.16% |
| 2025-11-05 | 6.93 | 7.10 | 0.13 | 1.87% | 6.89 | 7.13 | 288001 | 20254.28 | 1.49% |
| 2025-11-04 | 7.04 | 6.97 | -0.08 | -1.13% | 6.94 | 7.08 | 219812 | 15420.52 | 1.14% |
| 2025-11-03 | 7.01 | 7.05 | 0.08 | 1.15% | 6.93 | 7.06 | 249276 | 17481.44 | 1.29% |
| 2025-10-31 | 7.13 | 6.97 | -0.19 | -2.65% | 6.92 | 7.18 | 334063 | 23353.16 | 1.73% |
| 2025-10-30 | 7.18 | 7.16 | -0.01 | -0.14% | 7.13 | 7.24 | 225639 | 16226.36 | 1.17% |
| 2025-10-29 | 7.07 | 7.17 | 0.13 | 1.85% | 7.00 | 7.18 | 218044 | 15481.68 | 1.13% |
| 2025-10-28 | 7.09 | 7.04 | -0.03 | -0.42% | 7.02 | 7.14 | 182776 | 12934.96 | 0.94% |
| 2025-10-27 | 7.05 | 7.07 | 0.04 | 0.57% | 6.98 | 7.13 | 195916 | 13855.66 | 1.01% |
| 2025-10-24 | 7.14 | 7.03 | -0.13 | -1.82% | 6.98 | 7.16 | 237882 | 16725.58 | 1.23% |
| 2025-10-23 | 7.06 | 7.16 | 0.07 | 0.99% | 7.06 | 7.18 | 212230 | 15127.08 | 1.10% |
| 2025-10-22 | 7.10 | 7.09 | -0.04 | -0.56% | 7.08 | 7.19 | 217955 | 15530.55 | 1.13% |
| 2025-10-21 | 7.02 | 7.13 | 0.11 | 1.57% | 7.01 | 7.15 | 259597 | 18458.96 | 1.34% |
| 2025-10-20 | 6.98 | 7.02 | 0.05 | 0.72% | 6.96 | 7.10 | 247714 | 17386.38 | 1.28% |
| 2025-10-17 | 7.06 | 6.97 | -0.04 | -0.57% | 6.95 | 7.06 | 260656 | 18220.39 | 1.35% |
| 2025-10-16 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.07 | 276294 | 19430.92 | 1.43% |
| 2025-10-15 | 6.90 | 7.05 | 0.14 | 2.03% | 6.87 | 7.09 | 438993 | 30732.06 | 2.27% |
| 2025-10-14 | 6.95 | 6.91 | 0.23 | 3.44% | 6.83 | 7.03 | 578458 | 40148.64 | 2.99% |
| 2025-10-13 | 6.61 | 6.68 | -0.06 | -0.89% | 6.54 | 6.70 | 236147 | 15642.19 | 1.22% |
| 2025-10-10 | 6.63 | 6.74 | 0.09 | 1.35% | 6.57 | 6.75 | 261647 | 17546.85 | 1.35% |
| 2025-10-09 | 6.44 | 6.65 | 0.21 | 3.26% | 6.43 | 6.66 | 297883 | 19664.42 | 1.54% |
| 2025-09-30 | 6.48 | 6.44 | -0.04 | -0.62% | 6.42 | 6.50 | 115298 | 7430.02 | 0.60% |
| 2025-09-29 | 6.50 | 6.48 | -0.03 | -0.46% | 6.42 | 6.53 | 174924 | 11299.77 | 0.90% |
| 2025-09-26 | 6.38 | 6.51 | 0.10 | 1.56% | 6.37 | 6.63 | 231014 | 15052.20 | 1.19% |
| 2025-09-25 | 6.46 | 6.41 | -0.04 | -0.62% | 6.36 | 6.46 | 139281 | 8913.36 | 0.72% |
| 2025-09-24 | 6.48 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 144967 | 9347.28 | 0.75% |
| 2025-09-23 | 6.39 | 6.49 | 0.11 | 1.72% | 6.33 | 6.52 | 235804 | 15140.22 | 1.22% |
| 2025-09-22 | 6.38 | 6.38 | 0.01 | 0.16% | 6.33 | 6.41 | 138202 | 8799.76 | 0.71% |
| 2025-09-19 | 6.38 | 6.37 | -0.01 | -0.16% | 6.30 | 6.42 | 141952 | 9056.80 | 0.73% |
| 2025-09-18 | 6.60 | 6.38 | -0.21 | -3.19% | 6.35 | 6.61 | 249161 | 16108.64 | 1.29% |
| 2025-09-17 | 6.61 | 6.59 | -0.02 | -0.30% | 6.54 | 6.63 | 136129 | 8964.14 | 0.70% |
| 2025-09-16 | 6.69 | 6.61 | -0.09 | -1.34% | 6.56 | 6.71 | 177812 | 11749.30 | 0.92% |
| 2025-09-15 | 6.84 | 6.70 | -0.09 | -1.33% | 6.69 | 6.84 | 142777 | 9606.28 | 0.74% |
| 2025-09-12 | 6.76 | 6.79 | 0.05 | 0.74% | 6.74 | 6.86 | 202470 | 13752.34 | 1.05% |
| 2025-09-11 | 6.70 | 6.74 | 0.04 | 0.60% | 6.66 | 6.74 | 171062 | 11475.12 | 0.88% |
| 2025-09-10 | 6.72 | 6.70 | -0.02 | -0.30% | 6.63 | 6.75 | 141014 | 9406.97 | 0.73% |
| 2025-09-09 | 6.76 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 206059 | 13868.79 | 1.06% |
| 2025-09-08 | 6.60 | 6.74 | 0.19 | 2.90% | 6.60 | 6.83 | 315244 | 21217.88 | 1.63% |
| 2025-09-05 | 6.46 | 6.55 | 0.08 | 1.24% | 6.41 | 6.55 | 214557 | 13946.78 | 1.11% |
| 2025-09-04 | 6.40 | 6.47 | 0.07 | 1.09% | 6.38 | 6.49 | 175784 | 11330.80 | 0.91% |
| 2025-09-03 | 6.54 | 6.40 | -0.13 | -1.99% | 6.38 | 6.57 | 184966 | 11910.61 | 0.96% |
| 2025-09-02 | 6.52 | 6.53 | 0.01 | 0.15% | 6.48 | 6.57 | 201010 | 13114.62 | 1.04% |
| 2025-09-01 | 6.44 | 6.52 | 0.10 | 1.56% | 6.38 | 6.53 | 210005 | 13614.96 | 1.08% |
| 2025-08-29 | 6.44 | 6.42 | -0.02 | -0.31% | 6.41 | 6.54 | 190348 | 12316.97 | 0.98% |
| 2025-08-28 | 6.49 | 6.44 | -0.06 | -0.92% | 6.30 | 6.53 | 284080 | 18219.15 | 1.47% |
| 2025-08-27 | 6.59 | 6.50 | -0.09 | -1.37% | 6.49 | 6.69 | 259085 | 17116.46 | 1.34% |
| 2025-08-26 | 6.62 | 6.59 | -0.03 | -0.45% | 6.56 | 6.67 | 213225 | 14055.09 | 1.10% |
| 2025-08-25 | 6.60 | 6.62 | 0.06 | 0.91% | 6.58 | 6.69 | 276919 | 18389.51 | 1.43% |
| 2025-08-22 | 6.55 | 6.56 | 0.01 | 0.15% | 6.51 | 6.57 | 212594 | 13907.10 | 1.10% |
| 2025-08-21 | 6.49 | 6.55 | 0.06 | 0.92% | 6.49 | 6.57 | 234031 | 15300.15 | 1.21% |
| 2025-08-20 | 6.43 | 6.49 | 0.06 | 0.93% | 6.41 | 6.49 | 197933 | 12774.84 | 1.02% |
| 2025-08-19 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.49 | 206642 | 13334.09 | 1.07% |
| 2025-08-18 | 6.46 | 6.46 | 0.01 | 0.16% | 6.43 | 6.53 | 322558 | 20868.02 | 1.67% |
| 2025-08-15 | 6.57 | 6.45 | -0.12 | -1.83% | 6.44 | 6.58 | 417021 | 27013.09 | 2.15% |
甘肃能源(000791)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。
