| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.47 | 9.25 | 0.84 | 9.99% | 8.39 | 9.25 | 1622496 | 145971.88 | 8.38% |
| 2026-03-24 | 8.08 | 8.41 | 0.29 | 3.57% | 8.00 | 8.42 | 919916 | 75653.29 | 4.75% |
| 2026-03-23 | 8.35 | 8.12 | -0.38 | -4.47% | 8.03 | 8.58 | 1184720 | 97911.34 | 6.12% |
| 2026-03-20 | 8.25 | 8.50 | 0.29 | 3.53% | 8.19 | 9.03 | 1437714 | 124876.94 | 7.43% |
| 2026-03-19 | 8.05 | 8.21 | 0.11 | 1.36% | 7.98 | 8.28 | 515400 | 42291.61 | 2.66% |
| 2026-03-18 | 8.05 | 8.10 | 0.12 | 1.50% | 8.03 | 8.25 | 408957 | 33219.75 | 2.11% |
| 2026-03-17 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.20 | 464498 | 37498.34 | 2.40% |
| 2026-03-16 | 8.31 | 8.07 | -0.28 | -3.35% | 8.02 | 8.41 | 737872 | 60059.20 | 3.81% |
| 2026-03-13 | 8.77 | 8.35 | -0.54 | -6.07% | 8.32 | 8.80 | 1087532 | 92368.55 | 5.62% |
| 2026-03-12 | 8.48 | 8.89 | 0.42 | 4.96% | 8.31 | 9.08 | 1336766 | 115901.01 | 6.91% |
| 2026-03-11 | 8.35 | 8.47 | 0.18 | 2.17% | 8.12 | 8.51 | 742238 | 62197.45 | 3.83% |
| 2026-03-10 | 8.37 | 8.29 | -0.16 | -1.89% | 8.23 | 8.51 | 695767 | 58014.91 | 3.59% |
| 2026-03-09 | 8.62 | 8.45 | -0.05 | -0.59% | 8.38 | 8.80 | 974612 | 83100.23 | 5.04% |
| 2026-03-06 | 8.08 | 8.50 | 0.38 | 4.68% | 8.00 | 8.55 | 826445 | 69476.02 | 4.27% |
| 2026-03-05 | 8.20 | 8.12 | 0.12 | 1.50% | 8.07 | 8.32 | 574770 | 46862.35 | 2.97% |
| 2026-03-04 | 7.84 | 8.00 | 0.04 | 0.50% | 7.82 | 8.17 | 674005 | 54063.80 | 3.48% |
| 2026-03-03 | 8.10 | 7.96 | -0.25 | -3.05% | 7.91 | 8.29 | 1056613 | 85374.29 | 5.46% |
| 2026-03-02 | 7.66 | 8.21 | 0.50 | 6.49% | 7.61 | 8.34 | 1605861 | 128949.36 | 8.30% |
| 2026-02-27 | 7.20 | 7.71 | 0.56 | 7.83% | 7.15 | 7.87 | 1527722 | 117065.04 | 7.89% |
| 2026-02-26 | 6.90 | 7.15 | 0.27 | 3.92% | 6.87 | 7.27 | 515900 | 36592.89 | 2.67% |
| 2026-02-25 | 6.81 | 6.88 | 0.08 | 1.18% | 6.81 | 6.99 | 372935 | 25812.24 | 1.93% |
| 2026-02-24 | 6.58 | 6.80 | 0.29 | 4.45% | 6.56 | 6.83 | 422441 | 28436.46 | 2.18% |
| 2026-02-13 | 6.74 | 6.51 | -0.26 | -3.84% | 6.51 | 6.77 | 353769 | 23357.08 | 1.83% |
| 2026-02-12 | 6.70 | 6.77 | 0.14 | 2.11% | 6.68 | 6.91 | 394928 | 26813.66 | 2.04% |
| 2026-02-11 | 6.56 | 6.63 | 0.07 | 1.07% | 6.55 | 6.67 | 180102 | 11922.61 | 0.93% |
| 2026-02-10 | 6.66 | 6.56 | -0.10 | -1.50% | 6.56 | 6.67 | 211643 | 13942.29 | 1.09% |
| 2026-02-09 | 6.72 | 6.66 | 0.00 | 0.00% | 6.63 | 6.74 | 203820 | 13589.01 | 1.05% |
| 2026-02-06 | 6.61 | 6.66 | 0.02 | 0.30% | 6.58 | 6.75 | 198855 | 13313.54 | 1.03% |
| 2026-02-05 | 6.78 | 6.64 | -0.15 | -2.21% | 6.59 | 6.80 | 251416 | 16772.88 | 1.30% |
| 2026-02-04 | 6.70 | 6.79 | 0.09 | 1.34% | 6.68 | 6.84 | 252155 | 17065.08 | 1.30% |
| 2026-02-03 | 6.81 | 6.70 | -0.05 | -0.74% | 6.64 | 6.86 | 316737 | 21246.27 | 1.64% |
| 2026-02-02 | 7.00 | 6.75 | -0.13 | -1.89% | 6.75 | 7.03 | 244521 | 16811.78 | 1.26% |
| 2026-01-30 | 6.85 | 6.88 | 0.04 | 0.58% | 6.75 | 6.92 | 188067 | 12879.22 | 0.97% |
| 2026-01-29 | 6.83 | 6.84 | -0.02 | -0.29% | 6.79 | 6.88 | 166670 | 11389.44 | 0.86% |
| 2026-01-28 | 6.80 | 6.86 | 0.07 | 1.03% | 6.72 | 6.88 | 187667 | 12793.27 | 0.97% |
| 2026-01-27 | 6.90 | 6.79 | -0.13 | -1.88% | 6.70 | 6.90 | 225447 | 15284.11 | 1.16% |
| 2026-01-26 | 6.93 | 6.92 | 0.00 | 0.00% | 6.87 | 6.97 | 235726 | 16329.47 | 1.22% |
| 2026-01-23 | 6.93 | 6.92 | 0.00 | 0.00% | 6.88 | 6.96 | 218847 | 15160.04 | 1.13% |
| 2026-01-22 | 6.95 | 6.92 | -0.02 | -0.29% | 6.87 | 6.97 | 191295 | 13225.82 | 0.99% |
| 2026-01-21 | 6.99 | 6.94 | -0.06 | -0.86% | 6.88 | 7.02 | 253343 | 17547.45 | 1.31% |
| 2026-01-20 | 6.90 | 7.00 | 0.11 | 1.60% | 6.86 | 7.00 | 308618 | 21404.39 | 1.59% |
| 2026-01-19 | 6.74 | 6.89 | 0.16 | 2.38% | 6.71 | 6.91 | 261632 | 17934.70 | 1.35% |
| 2026-01-16 | 6.80 | 6.73 | 0.00 | 0.00% | 6.71 | 6.90 | 302821 | 20626.57 | 1.56% |
| 2026-01-15 | 6.64 | 6.73 | 0.09 | 1.36% | 6.61 | 6.75 | 210450 | 14076.84 | 1.09% |
| 2026-01-14 | 6.64 | 6.64 | 0.01 | 0.15% | 6.59 | 6.74 | 261281 | 17436.41 | 1.35% |
| 2026-01-13 | 6.58 | 6.63 | 0.05 | 0.76% | 6.53 | 6.71 | 339073 | 22467.47 | 1.75% |
| 2026-01-12 | 6.54 | 6.58 | 0.04 | 0.61% | 6.49 | 6.58 | 223231 | 14587.93 | 1.15% |
| 2026-01-09 | 6.50 | 6.54 | 0.04 | 0.62% | 6.47 | 6.54 | 200537 | 13060.13 | 1.04% |
| 2026-01-08 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.60 | 197948 | 12939.52 | 1.02% |
| 2026-01-07 | 6.58 | 6.55 | -0.03 | -0.46% | 6.55 | 6.66 | 149803 | 9867.59 | 0.77% |
| 2026-01-06 | 6.50 | 6.58 | 0.09 | 1.39% | 6.50 | 6.59 | 142469 | 9341.68 | 0.74% |
| 2026-01-05 | 6.46 | 6.49 | 0.04 | 0.62% | 6.44 | 6.51 | 158413 | 10261.54 | 0.82% |
| 2025-12-31 | 6.50 | 6.45 | -0.05 | -0.77% | 6.44 | 6.51 | 140080 | 9053.03 | 0.72% |
| 2025-12-30 | 6.52 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 144738 | 9402.12 | 0.75% |
| 2025-12-29 | 6.72 | 6.54 | -0.14 | -2.10% | 6.53 | 6.72 | 177243 | 11706.11 | 0.92% |
| 2025-12-26 | 6.69 | 6.68 | -0.02 | -0.30% | 6.66 | 6.73 | 109210 | 7307.65 | 0.56% |
| 2025-12-25 | 6.67 | 6.70 | 0.04 | 0.60% | 6.64 | 6.73 | 107981 | 7225.23 | 0.56% |
| 2025-12-24 | 6.64 | 6.66 | 0.00 | 0.00% | 6.61 | 6.70 | 101100 | 6730.16 | 0.52% |
| 2025-12-23 | 6.63 | 6.66 | 0.04 | 0.60% | 6.63 | 6.74 | 166072 | 11112.76 | 0.86% |
| 2025-12-22 | 6.59 | 6.62 | 0.02 | 0.30% | 6.58 | 6.67 | 94611 | 6274.55 | 0.49% |
| 2025-12-19 | 6.55 | 6.60 | 0.04 | 0.61% | 6.52 | 6.63 | 94666 | 6232.66 | 0.49% |
| 2025-12-18 | 6.54 | 6.56 | 0.01 | 0.15% | 6.48 | 6.57 | 87370 | 5708.57 | 0.45% |
| 2025-12-17 | 6.54 | 6.55 | 0.03 | 0.46% | 6.47 | 6.57 | 136768 | 8895.07 | 0.71% |
| 2025-12-16 | 6.70 | 6.52 | -0.16 | -2.40% | 6.51 | 6.70 | 145907 | 9570.69 | 0.75% |
| 2025-12-15 | 6.67 | 6.68 | 0.01 | 0.15% | 6.64 | 6.74 | 136613 | 9149.93 | 0.71% |
| 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% |
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。
