| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.57 | 6.60 | 0.05 | 0.76% | 6.55 | 6.63 | 118908 | 7838.57 | 0.61% |
| 2025-07-31 | 6.69 | 6.55 | -0.15 | -2.24% | 6.53 | 6.69 | 208383 | 13685.52 | 1.08% |
| 2025-07-30 | 6.67 | 6.70 | 0.02 | 0.30% | 6.64 | 6.73 | 172552 | 11557.73 | 0.89% |
| 2025-07-29 | 6.66 | 6.68 | 0.00 | 0.00% | 6.61 | 6.71 | 159214 | 10588.35 | 0.82% |
| 2025-07-28 | 6.81 | 6.68 | -0.13 | -1.91% | 6.66 | 6.82 | 248856 | 16675.24 | 1.29% |
| 2025-07-25 | 6.91 | 6.81 | -0.05 | -0.73% | 6.80 | 7.00 | 297168 | 20544.06 | 1.54% |
| 2025-07-24 | 6.87 | 6.86 | -0.01 | -0.15% | 6.76 | 6.89 | 271302 | 18456.99 | 1.40% |
| 2025-07-23 | 7.00 | 6.87 | -0.13 | -1.86% | 6.87 | 7.02 | 234834 | 16295.04 | 1.21% |
| 2025-07-22 | 6.95 | 7.00 | 0.05 | 0.72% | 6.87 | 7.01 | 288315 | 20048.86 | 1.49% |
| 2025-07-21 | 6.93 | 6.95 | 0.03 | 0.43% | 6.91 | 7.00 | 233308 | 16197.76 | 1.21% |
| 2025-07-18 | 6.91 | 6.92 | -0.01 | -0.14% | 6.82 | 6.93 | 270353 | 18582.25 | 1.40% |
| 2025-07-17 | 6.91 | 6.93 | 0.03 | 0.43% | 6.87 | 6.95 | 253055 | 17491.52 | 1.31% |
| 2025-07-16 | 6.95 | 6.90 | 0.04 | 0.58% | 6.82 | 7.03 | 332491 | 23052.69 | 1.72% |
| 2025-07-15 | 7.30 | 6.86 | -0.09 | -1.29% | 6.84 | 7.39 | 612420 | 42826.51 | 3.16% |
| 2025-07-14 | 6.83 | 6.95 | 0.14 | 2.06% | 6.83 | 7.09 | 406453 | 28487.79 | 2.10% |
| 2025-07-11 | 6.81 | 6.81 | 0.04 | 0.59% | 6.70 | 6.85 | 335503 | 22789.95 | 1.73% |
| 2025-07-10 | 6.86 | 6.77 | -0.08 | -1.17% | 6.76 | 6.94 | 427092 | 29112.22 | 2.21% |
| 2025-07-09 | 6.82 | 6.85 | 0.01 | 0.15% | 6.80 | 7.04 | 473277 | 32586.14 | 2.45% |
| 2025-07-08 | 6.84 | 6.84 | 0.00 | 0.00% | 6.73 | 6.87 | 464712 | 31571.00 | 2.40% |
| 2025-07-07 | 6.65 | 6.84 | 0.31 | 4.75% | 6.62 | 6.91 | 839341 | 56738.29 | 4.34% |
| 2025-07-04 | 6.46 | 6.53 | 0.08 | 1.24% | 6.44 | 6.59 | 363603 | 23765.01 | 1.88% |
| 2025-07-03 | 6.38 | 6.45 | 0.07 | 1.10% | 6.37 | 6.46 | 217144 | 13941.75 | 1.12% |
| 2025-07-02 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.44 | 308887 | 19713.32 | 1.60% |
| 2025-07-01 | 6.34 | 6.31 | -0.07 | -1.10% | 6.21 | 6.39 | 496302 | 31192.49 | 2.56% |
| 2025-06-30 | 6.30 | 6.38 | 0.10 | 1.59% | 6.30 | 6.43 | 190602 | 12167.77 | 1.19% |
| 2025-06-27 | 6.32 | 6.28 | -0.03 | -0.48% | 6.26 | 6.37 | 140059 | 8834.99 | 0.88% |
| 2025-06-26 | 6.38 | 6.31 | -0.08 | -1.25% | 6.30 | 6.40 | 163543 | 10389.80 | 1.02% |
| 2025-06-25 | 6.33 | 6.39 | 0.05 | 0.79% | 6.32 | 6.40 | 169863 | 10844.56 | 1.06% |
| 2025-06-24 | 6.23 | 6.34 | 0.14 | 2.26% | 6.20 | 6.37 | 178746 | 11261.19 | 1.12% |
| 2025-06-23 | 6.15 | 6.20 | 0.02 | 0.32% | 6.13 | 6.21 | 103148 | 6368.36 | 0.64% |
| 2025-06-20 | 6.24 | 6.18 | -0.07 | -1.12% | 6.17 | 6.25 | 106366 | 6595.48 | 0.66% |
| 2025-06-19 | 6.34 | 6.25 | -0.09 | -1.42% | 6.20 | 6.35 | 158212 | 9899.04 | 0.99% |
| 2025-06-18 | 6.40 | 6.34 | -0.05 | -0.78% | 6.33 | 6.44 | 116253 | 7405.27 | 0.73% |
| 2025-06-17 | 6.36 | 6.39 | 0.03 | 0.47% | 6.30 | 6.41 | 178563 | 11341.08 | 1.12% |
| 2025-06-16 | 6.31 | 6.36 | 0.09 | 1.44% | 6.29 | 6.42 | 232606 | 14785.72 | 1.45% |
| 2025-06-13 | 6.24 | 6.27 | 0.03 | 0.48% | 6.20 | 6.30 | 141580 | 8872.80 | 0.88% |
| 2025-06-12 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.31 | 142004 | 8884.75 | 0.89% |
| 2025-06-11 | 6.32 | 6.31 | 0.01 | 0.16% | 6.27 | 6.34 | 126493 | 7978.04 | 0.79% |
| 2025-06-10 | 6.31 | 6.30 | -0.01 | -0.16% | 6.23 | 6.34 | 177791 | 11193.53 | 1.11% |
| 2025-06-09 | 6.35 | 6.31 | -0.01 | -0.16% | 6.28 | 6.35 | 151356 | 9536.09 | 0.95% |
| 2025-06-06 | 6.31 | 6.32 | -0.02 | -0.32% | 6.29 | 6.38 | 147011 | 9299.49 | 0.92% |
| 2025-06-05 | 6.31 | 6.34 | 0.10 | 1.60% | 6.28 | 6.40 | 264080 | 16779.53 | 1.65% |
| 2025-06-04 | 6.30 | 6.24 | 0.00 | 0.00% | 6.24 | 6.30 | 177529 | 11101.14 | 1.11% |
| 2025-06-03 | 6.33 | 6.42 | 0.11 | 1.74% | 6.33 | 6.42 | 232487 | 14844.27 | 1.45% |
| 2025-05-30 | 6.36 | 6.31 | -0.04 | -0.63% | 6.29 | 6.40 | 174216 | 11029.51 | 1.09% |
| 2025-05-29 | 6.30 | 6.35 | 0.05 | 0.79% | 6.29 | 6.37 | 142671 | 9046.10 | 0.89% |
| 2025-05-28 | 6.32 | 6.30 | 0.00 | 0.00% | 6.28 | 6.37 | 120985 | 7643.62 | 0.76% |
| 2025-05-27 | 6.33 | 6.30 | -0.05 | -0.79% | 6.26 | 6.35 | 125470 | 7912.93 | 0.78% |
| 2025-05-26 | 6.30 | 6.35 | 0.05 | 0.79% | 6.27 | 6.35 | 121520 | 7673.82 | 0.76% |
| 2025-05-23 | 6.41 | 6.30 | -0.13 | -2.02% | 6.30 | 6.43 | 211213 | 13413.40 | 1.32% |
| 2025-05-22 | 6.61 | 6.43 | -0.21 | -3.16% | 6.42 | 6.63 | 303204 | 19684.47 | 1.89% |
| 2025-05-21 | 6.67 | 6.64 | -0.04 | -0.60% | 6.62 | 6.73 | 271052 | 18120.11 | 1.69% |
| 2025-05-20 | 6.56 | 6.68 | 0.12 | 1.83% | 6.55 | 6.69 | 280916 | 18641.90 | 1.76% |
| 2025-05-19 | 6.53 | 6.56 | 0.03 | 0.46% | 6.50 | 6.58 | 123104 | 8063.81 | 0.77% |
| 2025-05-16 | 6.57 | 6.53 | -0.07 | -1.06% | 6.50 | 6.65 | 220199 | 14409.73 | 1.38% |
| 2025-05-15 | 6.68 | 6.60 | -0.08 | -1.20% | 6.60 | 6.74 | 215736 | 14372.75 | 1.35% |
| 2025-05-14 | 6.67 | 6.68 | -0.03 | -0.45% | 6.61 | 6.71 | 200522 | 13346.91 | 1.25% |
| 2025-05-13 | 6.71 | 6.71 | 0.01 | 0.15% | 6.62 | 6.73 | 254886 | 17025.92 | 1.59% |
| 2025-05-12 | 6.85 | 6.70 | -0.15 | -2.19% | 6.67 | 6.88 | 371984 | 24999.94 | 2.32% |
| 2025-05-09 | 6.83 | 6.85 | 0.02 | 0.29% | 6.81 | 6.94 | 434003 | 29853.84 | 2.71% |
| 2025-05-08 | 6.75 | 6.83 | 0.06 | 0.89% | 6.73 | 6.85 | 333129 | 22627.60 | 2.08% |
| 2025-05-07 | 6.81 | 6.77 | -0.03 | -0.44% | 6.72 | 6.85 | 330924 | 22396.42 | 2.07% |
| 2025-05-06 | 6.61 | 6.80 | 0.20 | 3.03% | 6.55 | 6.83 | 453328 | 30510.32 | 2.83% |
| 2025-04-30 | 6.86 | 6.60 | -0.28 | -4.07% | 6.57 | 6.91 | 625300 | 42037.80 | 3.91% |
| 2025-04-29 | 7.11 | 6.88 | -0.34 | -4.71% | 6.82 | 7.14 | 667984 | 46244.22 | 4.17% |
| 2025-04-28 | 7.15 | 7.22 | 0.07 | 0.98% | 6.97 | 7.60 | 1025423 | 73989.68 | 6.41% |
| 2025-04-25 | 6.92 | 7.15 | 0.24 | 3.47% | 6.87 | 7.18 | 828965 | 58485.97 | 5.18% |
| 2025-04-24 | 6.79 | 6.91 | 0.12 | 1.77% | 6.78 | 7.03 | 549340 | 38025.35 | 3.43% |
| 2025-04-23 | 6.79 | 6.79 | 0.00 | 0.00% | 6.71 | 6.92 | 329087 | 22393.55 | 2.06% |
| 2025-04-22 | 6.93 | 6.79 | -0.15 | -2.16% | 6.78 | 7.00 | 411959 | 28280.24 | 2.57% |
| 2025-04-21 | 6.70 | 6.94 | 0.19 | 2.81% | 6.69 | 6.98 | 485847 | 33560.88 | 3.04% |
| 2025-04-18 | 6.85 | 6.75 | -0.06 | -0.88% | 6.67 | 6.88 | 289602 | 19544.94 | 1.81% |
| 2025-04-17 | 6.78 | 6.81 | -0.01 | -0.15% | 6.70 | 6.88 | 367692 | 25040.91 | 2.30% |
| 2025-04-16 | 6.88 | 6.82 | -0.13 | -1.87% | 6.80 | 7.01 | 514444 | 35296.88 | 3.21% |
| 2025-04-15 | 7.00 | 6.95 | 0.11 | 1.61% | 6.77 | 7.00 | 764794 | 52713.12 | 4.78% |
| 2025-04-14 | 6.66 | 6.84 | 0.23 | 3.48% | 6.62 | 6.86 | 494395 | 33653.29 | 3.09% |
| 2025-04-11 | 6.61 | 6.61 | -0.10 | -1.49% | 6.53 | 6.66 | 338307 | 22323.06 | 2.11% |
| 2025-04-10 | 6.76 | 6.71 | -0.05 | -0.74% | 6.68 | 6.90 | 590731 | 40005.27 | 3.69% |
| 2025-04-09 | 6.63 | 6.76 | 0.04 | 0.60% | 6.35 | 6.80 | 607996 | 39936.83 | 3.80% |
| 2025-04-08 | 6.51 | 6.72 | 0.29 | 4.51% | 6.50 | 6.74 | 688378 | 45726.42 | 4.30% |
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。
