| 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 | 2.91 | 2.98 | 0.07 | 2.41% | 2.89 | 3.03 | 170912 | 5064.70 | 2.07% |
| 2025-07-31 | 2.97 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 101730 | 2976.89 | 1.23% |
| 2025-07-30 | 2.99 | 2.96 | -0.02 | -0.67% | 2.93 | 3.00 | 97311 | 2886.84 | 1.18% |
| 2025-07-29 | 2.96 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 122300 | 3618.51 | 1.48% |
| 2025-07-28 | 2.98 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 106432 | 3147.16 | 1.29% |
| 2025-07-25 | 2.98 | 2.97 | 0.00 | 0.00% | 2.95 | 2.99 | 87716 | 2602.24 | 1.06% |
| 2025-07-24 | 2.95 | 2.97 | 0.03 | 1.02% | 2.93 | 3.00 | 120918 | 3594.16 | 1.47% |
| 2025-07-23 | 3.05 | 2.94 | -0.10 | -3.29% | 2.94 | 3.05 | 150851 | 4506.24 | 1.83% |
| 2025-07-22 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.04 | 113953 | 3440.10 | 1.38% |
| 2025-07-21 | 3.02 | 3.02 | 0.03 | 1.00% | 3.00 | 3.06 | 159915 | 4844.56 | 1.94% |
| 2025-07-18 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 102670 | 3068.27 | 1.24% |
| 2025-07-17 | 3.07 | 3.01 | -0.02 | -0.66% | 2.99 | 3.07 | 87250 | 2628.23 | 1.06% |
| 2025-07-16 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.08 | 102378 | 3119.69 | 1.24% |
| 2025-07-15 | 3.09 | 3.02 | -0.08 | -2.58% | 2.97 | 3.10 | 165440 | 4998.38 | 2.01% |
| 2025-07-14 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.13 | 130674 | 4050.66 | 1.58% |
| 2025-07-11 | 3.12 | 3.13 | 0.02 | 0.64% | 3.08 | 3.15 | 136514 | 4251.86 | 1.66% |
| 2025-07-10 | 3.09 | 3.11 | 0.01 | 0.32% | 3.07 | 3.13 | 120982 | 3745.57 | 1.47% |
| 2025-07-09 | 3.15 | 3.10 | -0.04 | -1.27% | 3.10 | 3.15 | 97896 | 3053.43 | 1.19% |
| 2025-07-08 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.15 | 105077 | 3285.79 | 1.27% |
| 2025-07-07 | 3.11 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 90073 | 2819.77 | 1.09% |
| 2025-07-04 | 3.20 | 3.12 | -0.10 | -3.11% | 3.12 | 3.20 | 176593 | 5564.76 | 2.14% |
| 2025-07-03 | 3.14 | 3.22 | 0.08 | 2.55% | 3.11 | 3.22 | 194254 | 6170.10 | 2.36% |
| 2025-07-02 | 3.09 | 3.14 | 0.06 | 1.95% | 3.09 | 3.31 | 185172 | 5841.38 | 2.25% |
| 2025-07-01 | 3.06 | 3.08 | 0.04 | 1.32% | 3.05 | 3.12 | 119197 | 3670.91 | 1.45% |
| 2025-06-30 | 3.04 | 3.04 | 0.02 | 0.66% | 2.99 | 3.05 | 103720 | 3135.05 | 1.26% |
| 2025-06-27 | 2.95 | 3.02 | 0.06 | 2.03% | 2.95 | 3.04 | 117906 | 3546.87 | 1.43% |
| 2025-06-26 | 3.02 | 2.96 | -0.05 | -1.66% | 2.96 | 3.02 | 96079 | 2860.87 | 1.16% |
| 2025-06-25 | 3.02 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 89182 | 2676.40 | 1.08% |
| 2025-06-24 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.05 | 121798 | 3662.84 | 1.48% |
| 2025-06-23 | 2.80 | 2.97 | 0.18 | 6.45% | 2.78 | 2.99 | 170099 | 4939.71 | 2.06% |
| 2025-06-20 | 2.84 | 2.79 | -0.05 | -1.76% | 2.78 | 2.87 | 123479 | 3494.03 | 1.50% |
| 2025-06-19 | 2.93 | 2.84 | -0.09 | -3.07% | 2.83 | 2.94 | 113780 | 3260.65 | 1.38% |
| 2025-06-18 | 2.95 | 2.93 | -0.03 | -1.01% | 2.88 | 2.96 | 122523 | 3568.16 | 1.49% |
| 2025-06-17 | 3.00 | 2.96 | -0.04 | -1.33% | 2.94 | 3.00 | 109156 | 3225.13 | 1.32% |
| 2025-06-16 | 2.98 | 3.00 | -0.01 | -0.33% | 2.94 | 3.03 | 115270 | 3437.37 | 1.40% |
| 2025-06-13 | 3.07 | 3.01 | -0.07 | -2.27% | 2.98 | 3.09 | 134252 | 4051.73 | 1.63% |
| 2025-06-12 | 3.09 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 78364 | 2416.17 | 0.95% |
| 2025-06-11 | 3.08 | 3.11 | 0.02 | 0.65% | 3.08 | 3.13 | 76108 | 2363.61 | 0.92% |
| 2025-06-10 | 3.17 | 3.09 | -0.07 | -2.22% | 3.05 | 3.17 | 160070 | 4976.76 | 1.94% |
| 2025-06-09 | 3.20 | 3.16 | -0.06 | -1.86% | 3.15 | 3.22 | 177427 | 5619.18 | 2.15% |
| 2025-06-06 | 3.22 | 3.22 | 0.01 | 0.31% | 3.18 | 3.25 | 121225 | 3899.82 | 1.47% |
| 2025-06-05 | 3.25 | 3.21 | -0.02 | -0.62% | 3.18 | 3.27 | 123194 | 3968.17 | 1.49% |
| 2025-06-04 | 3.18 | 3.23 | 0.06 | 1.89% | 3.17 | 3.31 | 194792 | 6320.38 | 2.36% |
| 2025-06-03 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.22 | 122165 | 3890.81 | 1.48% |
| 2025-05-30 | 3.18 | 3.21 | 0.01 | 0.31% | 3.13 | 3.28 | 238434 | 7639.74 | 2.89% |
| 2025-05-29 | 3.12 | 3.20 | 0.08 | 2.56% | 3.10 | 3.20 | 109989 | 3476.24 | 1.33% |
| 2025-05-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.09 | 3.16 | 80680 | 2514.72 | 0.98% |
| 2025-05-27 | 3.20 | 3.15 | -0.03 | -0.94% | 3.13 | 3.20 | 83484 | 2637.44 | 1.01% |
| 2025-05-26 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.22 | 80881 | 2575.07 | 0.98% |
| 2025-05-23 | 3.24 | 3.17 | -0.05 | -1.55% | 3.14 | 3.28 | 129735 | 4153.15 | 1.57% |
| 2025-05-22 | 3.29 | 3.22 | -0.07 | -2.13% | 3.21 | 3.31 | 88707 | 2882.99 | 1.08% |
| 2025-05-21 | 3.35 | 3.29 | -0.06 | -1.79% | 3.29 | 3.40 | 147080 | 4903.95 | 1.78% |
| 2025-05-20 | 3.31 | 3.35 | 0.09 | 2.76% | 3.29 | 3.46 | 316685 | 10661.15 | 3.84% |
| 2025-05-19 | 3.18 | 3.26 | 0.09 | 2.84% | 3.18 | 3.32 | 196299 | 6404.62 | 2.38% |
| 2025-05-16 | 3.16 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 93186 | 2945.58 | 1.13% |
| 2025-05-15 | 3.19 | 3.17 | -0.03 | -0.94% | 3.17 | 3.20 | 73118 | 2325.83 | 0.89% |
| 2025-05-14 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.22 | 76743 | 2450.08 | 0.93% |
| 2025-05-13 | 3.28 | 3.21 | -0.07 | -2.13% | 3.20 | 3.30 | 119352 | 3863.55 | 1.45% |
| 2025-05-12 | 3.30 | 3.28 | -0.01 | -0.30% | 3.27 | 3.32 | 150170 | 4933.51 | 1.82% |
| 2025-05-09 | 3.22 | 3.29 | 0.06 | 1.86% | 3.19 | 3.34 | 321607 | 10536.73 | 3.90% |
| 2025-05-08 | 3.17 | 3.23 | 0.04 | 1.25% | 3.17 | 3.25 | 147737 | 4730.30 | 1.79% |
| 2025-05-07 | 3.25 | 3.19 | -0.01 | -0.31% | 3.16 | 3.35 | 177766 | 5739.45 | 2.16% |
| 2025-05-06 | 3.14 | 3.20 | 0.08 | 2.56% | 3.13 | 3.23 | 183898 | 5860.91 | 2.23% |
| 2025-04-30 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.29 | 238538 | 7455.57 | 2.89% |
| 2025-04-29 | 3.14 | 3.08 | -0.17 | -5.23% | 3.06 | 3.21 | 366348 | 11378.12 | 4.44% |
| 2025-04-28 | 3.45 | 3.25 | -0.36 | -9.97% | 3.25 | 3.50 | 449443 | 14951.34 | 5.45% |
| 2025-04-25 | 3.90 | 3.61 | -0.04 | -1.10% | 3.41 | 4.01 | 817981 | 30648.93 | 9.92% |
| 2025-04-23 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.73 | 161203 | 5866.20 | 1.95% |
| 2025-04-22 | 3.56 | 3.60 | 0.03 | 0.84% | 3.53 | 3.70 | 149278 | 5401.52 | 1.81% |
| 2025-04-21 | 3.56 | 3.57 | 0.00 | 0.00% | 3.39 | 3.59 | 143424 | 5046.42 | 1.74% |
| 2025-04-18 | 3.58 | 3.57 | 0.00 | 0.00% | 3.52 | 3.65 | 184515 | 6601.46 | 2.24% |
| 2025-04-17 | 3.36 | 3.57 | 0.17 | 5.00% | 3.36 | 3.57 | 218122 | 7684.44 | 2.64% |
| 2025-04-16 | 3.38 | 3.40 | 0.02 | 0.59% | 3.34 | 3.44 | 118191 | 4009.92 | 1.43% |
| 2025-04-15 | 3.28 | 3.38 | 0.13 | 4.00% | 3.25 | 3.39 | 151660 | 5081.64 | 1.84% |
| 2025-04-14 | 3.16 | 3.25 | 0.11 | 3.50% | 3.16 | 3.29 | 81780 | 2653.20 | 0.99% |
| 2025-04-11 | 3.05 | 3.14 | 0.06 | 1.95% | 3.04 | 3.16 | 57782 | 1796.66 | 0.70% |
| 2025-04-10 | 3.05 | 3.08 | 0.08 | 2.67% | 3.02 | 3.11 | 88442 | 2717.92 | 1.07% |
| 2025-04-09 | 2.85 | 3.00 | 0.05 | 1.69% | 2.80 | 3.02 | 127567 | 3658.51 | 1.55% |
| 2025-04-08 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 3.03 | 106988 | 3166.96 | 1.30% |
| 2025-04-07 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.15 | 37793 | 1176.64 | 0.46% |
和展能源(000809)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。
