| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.72 | 6.88 | 0.16 | 2.38% | 6.68 | 7.12 | 755141 | 52214.93 | 4.72% |
| 2025-04-02 | 6.91 | 6.72 | -0.13 | -1.90% | 6.68 | 6.91 | 432591 | 29151.08 | 2.70% |
| 2025-04-01 | 6.70 | 6.85 | 0.28 | 4.26% | 6.61 | 6.92 | 691497 | 47003.63 | 4.32% |
| 2025-03-31 | 6.47 | 6.57 | 0.14 | 2.18% | 6.47 | 6.69 | 519577 | 34213.40 | 3.25% |
| 2025-03-28 | 6.41 | 6.43 | -0.02 | -0.31% | 6.35 | 6.50 | 243854 | 15654.75 | 1.52% |
| 2025-03-27 | 6.54 | 6.45 | -0.11 | -1.68% | 6.44 | 6.60 | 294121 | 19053.71 | 1.84% |
| 2025-03-26 | 6.64 | 6.56 | -0.13 | -1.94% | 6.50 | 6.65 | 418798 | 27447.18 | 2.62% |
| 2025-03-25 | 6.49 | 6.69 | 0.19 | 2.92% | 6.40 | 6.75 | 729580 | 47969.88 | 4.56% |
| 2025-03-24 | 6.46 | 6.50 | 0.08 | 1.25% | 6.36 | 6.56 | 427570 | 27631.86 | 2.67% |
| 2025-03-21 | 6.36 | 6.42 | 0.01 | 0.16% | 6.36 | 6.48 | 262669 | 16884.60 | 1.64% |
| 2025-03-20 | 6.41 | 6.41 | -0.01 | -0.16% | 6.33 | 6.47 | 285021 | 18255.43 | 1.78% |
| 2025-03-19 | 6.40 | 6.42 | -0.02 | -0.31% | 6.35 | 6.51 | 357044 | 23015.87 | 2.23% |
| 2025-03-18 | 6.43 | 6.44 | 0.02 | 0.31% | 6.36 | 6.52 | 352735 | 22668.75 | 2.20% |
| 2025-03-17 | 6.48 | 6.42 | -0.06 | -0.93% | 6.38 | 6.55 | 498711 | 32166.63 | 3.12% |
| 2025-03-14 | 6.35 | 6.48 | 0.06 | 0.93% | 6.35 | 6.70 | 869900 | 56691.66 | 5.44% |
| 2025-03-13 | 6.28 | 6.42 | 0.04 | 0.63% | 6.19 | 6.68 | 1212802 | 78846.83 | 7.58% |
| 2025-03-12 | 6.38 | 6.38 | 0.58 | 10.00% | 6.21 | 6.38 | 884390 | 56093.86 | 5.53% |
| 2025-03-11 | 5.76 | 5.80 | 0.02 | 0.35% | 5.73 | 5.80 | 77075 | 4443.36 | 0.48% |
| 2025-03-10 | 5.79 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 119433 | 6914.53 | 0.75% |
| 2025-03-07 | 5.80 | 5.82 | 0.01 | 0.17% | 5.75 | 6.00 | 186959 | 10919.64 | 1.17% |
| 2025-03-06 | 5.83 | 5.81 | 0.00 | 0.00% | 5.79 | 5.84 | 78317 | 4553.15 | 0.49% |
| 2025-03-05 | 5.86 | 5.81 | -0.05 | -0.85% | 5.77 | 5.86 | 70765 | 4105.17 | 0.44% |
| 2025-03-04 | 5.81 | 5.86 | 0.05 | 0.86% | 5.79 | 5.87 | 69268 | 4044.52 | 0.43% |
| 2025-03-03 | 5.87 | 5.81 | -0.06 | -1.02% | 5.81 | 5.91 | 99977 | 5839.97 | 0.62% |
| 2025-02-28 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.94 | 89045 | 5247.34 | 0.56% |
| 2025-02-27 | 5.98 | 5.93 | -0.05 | -0.84% | 5.88 | 6.00 | 89553 | 5304.34 | 0.56% |
| 2025-02-26 | 5.94 | 5.98 | 0.08 | 1.36% | 5.92 | 6.00 | 107701 | 6422.88 | 0.67% |
| 2025-02-25 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 5.95 | 75963 | 4495.68 | 0.47% |
| 2025-02-24 | 5.91 | 5.96 | 0.05 | 0.85% | 5.87 | 6.01 | 109171 | 6505.11 | 0.68% |
| 2025-02-21 | 5.97 | 5.91 | -0.06 | -1.01% | 5.90 | 6.00 | 107978 | 6399.90 | 0.67% |
| 2025-02-20 | 6.00 | 5.97 | -0.02 | -0.33% | 5.90 | 6.00 | 95943 | 5707.73 | 0.60% |
| 2025-02-19 | 6.00 | 5.99 | -0.03 | -0.50% | 5.95 | 6.05 | 123916 | 7419.22 | 0.77% |
| 2025-02-18 | 6.10 | 6.02 | -0.06 | -0.99% | 6.01 | 6.10 | 90960 | 5513.15 | 0.57% |
| 2025-02-17 | 6.05 | 6.08 | 0.03 | 0.50% | 5.98 | 6.10 | 138673 | 8390.57 | 0.87% |
| 2025-02-14 | 6.05 | 6.05 | -0.02 | -0.33% | 6.03 | 6.09 | 89096 | 5397.79 | 0.56% |
| 2025-02-13 | 6.11 | 6.07 | -0.04 | -0.65% | 6.06 | 6.11 | 85855 | 5219.01 | 0.54% |
| 2025-02-12 | 6.09 | 6.11 | 0.03 | 0.49% | 6.07 | 6.13 | 92405 | 5638.12 | 0.58% |
| 2025-02-11 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.13 | 103409 | 6298.41 | 0.65% |
| 2025-02-10 | 6.16 | 6.11 | -0.04 | -0.65% | 6.11 | 6.20 | 126090 | 7732.70 | 0.79% |
| 2025-02-07 | 6.17 | 6.15 | -0.01 | -0.16% | 6.11 | 6.18 | 136623 | 8405.19 | 0.85% |
| 2025-02-06 | 6.10 | 6.16 | 0.04 | 0.65% | 6.08 | 6.17 | 121953 | 7469.06 | 0.76% |
| 2025-02-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.03 | 6.15 | 125677 | 7665.36 | 0.79% |
| 2025-01-27 | 6.03 | 6.06 | 0.03 | 0.50% | 6.00 | 6.12 | 110087 | 6694.40 | 0.69% |
| 2025-01-24 | 6.03 | 6.03 | -0.01 | -0.17% | 5.97 | 6.05 | 101856 | 6119.48 | 0.64% |
| 2025-01-23 | 6.09 | 6.04 | -0.04 | -0.66% | 6.03 | 6.14 | 90342 | 5491.74 | 0.56% |
| 2025-01-22 | 6.00 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 99353 | 6012.41 | 0.62% |
| 2025-01-21 | 6.06 | 6.02 | -0.01 | -0.17% | 6.00 | 6.07 | 60160 | 3622.94 | 0.38% |
| 2025-01-20 | 6.03 | 6.03 | 0.03 | 0.50% | 5.99 | 6.07 | 88471 | 5336.09 | 0.55% |
| 2025-01-17 | 6.00 | 6.00 | -0.03 | -0.50% | 5.96 | 6.03 | 73928 | 4431.60 | 0.46% |
| 2025-01-16 | 5.97 | 6.03 | 0.03 | 0.50% | 5.97 | 6.06 | 138561 | 8340.62 | 0.87% |
| 2025-01-15 | 5.97 | 6.00 | 0.23 | 3.99% | 5.96 | 6.15 | 320070 | 19397.82 | 2.00% |
| 2025-01-14 | 5.70 | 5.77 | 0.08 | 1.41% | 5.68 | 5.78 | 94318 | 5422.62 | 0.59% |
| 2025-01-13 | 5.61 | 5.69 | 0.04 | 0.71% | 5.60 | 5.69 | 65032 | 3679.19 | 0.41% |
| 2025-01-10 | 5.71 | 5.65 | -0.06 | -1.05% | 5.65 | 5.74 | 102270 | 5824.12 | 0.64% |
| 2025-01-09 | 5.78 | 5.71 | -0.09 | -1.55% | 5.70 | 5.78 | 101537 | 5814.74 | 0.63% |
| 2025-01-08 | 5.79 | 5.80 | -0.01 | -0.17% | 5.70 | 5.83 | 99625 | 5743.91 | 0.62% |
| 2025-01-07 | 5.83 | 5.81 | -0.03 | -0.51% | 5.74 | 5.86 | 81612 | 4733.12 | 0.51% |
| 2025-01-06 | 5.80 | 5.84 | 0.03 | 0.52% | 5.72 | 5.86 | 95468 | 5534.77 | 0.60% |
| 2025-01-03 | 5.85 | 5.81 | -0.03 | -0.51% | 5.80 | 5.94 | 159265 | 9324.43 | 1.00% |
| 2025-01-02 | 6.03 | 5.84 | -0.19 | -3.15% | 5.79 | 6.05 | 258553 | 15278.70 | 1.62% |
| 2024-12-31 | 6.15 | 6.03 | -0.12 | -1.95% | 6.02 | 6.19 | 145149 | 8852.26 | 0.91% |
| 2024-12-30 | 6.28 | 6.15 | -0.10 | -1.60% | 6.12 | 6.29 | 198309 | 12227.39 | 1.24% |
| 2024-12-27 | 5.97 | 6.25 | 0.29 | 4.87% | 5.94 | 6.25 | 349938 | 21490.37 | 2.19% |
| 2024-12-26 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.02 | 105992 | 6327.27 | 0.66% |
| 2024-12-25 | 6.02 | 6.00 | 0.00 | 0.00% | 5.92 | 6.04 | 110726 | 6604.73 | 0.69% |
| 2024-12-24 | 5.92 | 6.00 | 0.05 | 0.84% | 5.91 | 6.04 | 134118 | 8026.01 | 0.84% |
| 2024-12-23 | 5.98 | 5.95 | 0.03 | 0.51% | 5.92 | 6.04 | 149610 | 8930.53 | 0.93% |
| 2024-12-20 | 5.96 | 5.92 | -0.06 | -1.00% | 5.92 | 5.99 | 118996 | 7062.69 | 0.74% |
| 2024-12-19 | 6.03 | 5.98 | -0.08 | -1.32% | 5.93 | 6.04 | 147121 | 8788.70 | 0.92% |
| 2024-12-18 | 6.06 | 6.06 | 0.03 | 0.50% | 6.01 | 6.14 | 125971 | 7659.07 | 0.79% |
| 2024-12-17 | 6.12 | 6.03 | -0.09 | -1.47% | 6.00 | 6.14 | 146053 | 8849.00 | 0.91% |
| 2024-12-16 | 6.06 | 6.12 | 0.07 | 1.16% | 6.04 | 6.17 | 160060 | 9803.74 | 1.00% |
| 2024-12-13 | 6.14 | 6.05 | -0.10 | -1.63% | 6.04 | 6.14 | 188288 | 11437.21 | 1.18% |
| 2024-12-12 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.17 | 114559 | 7041.36 | 0.72% |
| 2024-12-11 | 6.07 | 6.15 | 0.07 | 1.15% | 6.05 | 6.15 | 165213 | 10118.99 | 1.03% |
| 2024-12-10 | 6.17 | 6.08 | 0.02 | 0.33% | 6.05 | 6.21 | 178567 | 10911.91 | 1.12% |
| 2024-12-09 | 6.12 | 6.06 | -0.06 | -0.98% | 6.03 | 6.15 | 142401 | 8654.03 | 0.89% |
| 2024-12-06 | 6.02 | 6.12 | 0.08 | 1.32% | 6.02 | 6.12 | 160030 | 9727.25 | 1.00% |
| 2024-12-05 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.08 | 140027 | 8444.15 | 0.87% |
| 2024-12-04 | 6.17 | 6.05 | -0.14 | -2.26% | 6.03 | 6.18 | 192082 | 11705.89 | 1.20% |
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。
