| 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 | 3.32 | 3.29 | -0.04 | -1.20% | 3.28 | 3.34 | 160206 | 5305.88 | 1.94% |
| 2025-12-11 | 3.42 | 3.33 | -0.09 | -2.63% | 3.32 | 3.43 | 197796 | 6630.35 | 2.40% |
| 2025-12-10 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.44 | 198025 | 6750.99 | 2.40% |
| 2025-12-09 | 3.40 | 3.39 | -0.01 | -0.29% | 3.34 | 3.42 | 145916 | 4936.77 | 1.77% |
| 2025-12-08 | 3.43 | 3.40 | 0.01 | 0.29% | 3.36 | 3.43 | 179106 | 6063.56 | 2.17% |
| 2025-12-05 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.40 | 224688 | 7531.99 | 2.72% |
| 2025-12-04 | 3.42 | 3.35 | -0.07 | -2.05% | 3.33 | 3.43 | 160005 | 5383.30 | 1.94% |
| 2025-12-03 | 3.41 | 3.42 | 0.01 | 0.29% | 3.36 | 3.43 | 170101 | 5785.43 | 2.06% |
| 2025-12-02 | 3.39 | 3.41 | 0.01 | 0.29% | 3.34 | 3.42 | 156548 | 5303.09 | 1.90% |
| 2025-12-01 | 3.46 | 3.40 | -0.03 | -0.87% | 3.38 | 3.49 | 207508 | 7090.60 | 2.52% |
| 2025-11-28 | 3.36 | 3.43 | 0.08 | 2.39% | 3.32 | 3.44 | 205112 | 6953.65 | 2.49% |
| 2025-11-27 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 190611 | 6379.41 | 2.31% |
| 2025-11-26 | 3.40 | 3.32 | -0.05 | -1.48% | 3.30 | 3.40 | 206707 | 6916.36 | 2.51% |
| 2025-11-25 | 3.28 | 3.37 | 0.12 | 3.69% | 3.26 | 3.46 | 351498 | 11879.67 | 4.26% |
| 2025-11-24 | 3.28 | 3.25 | 0.00 | 0.00% | 3.19 | 3.29 | 312760 | 10128.29 | 3.79% |
| 2025-11-21 | 3.44 | 3.25 | -0.18 | -5.25% | 3.24 | 3.45 | 395807 | 13096.16 | 4.80% |
| 2025-11-20 | 3.49 | 3.43 | -0.03 | -0.87% | 3.40 | 3.52 | 293107 | 10075.93 | 3.55% |
| 2025-11-19 | 3.57 | 3.46 | -0.12 | -3.35% | 3.44 | 3.58 | 389668 | 13581.94 | 4.72% |
| 2025-11-18 | 3.69 | 3.58 | -0.11 | -2.98% | 3.51 | 3.71 | 513986 | 18318.45 | 6.23% |
| 2025-11-17 | 3.69 | 3.69 | -0.04 | -1.07% | 3.65 | 3.77 | 483523 | 17802.68 | 5.86% |
| 2025-11-14 | 3.84 | 3.73 | -0.13 | -3.37% | 3.71 | 3.89 | 640646 | 24044.74 | 7.77% |
| 2025-11-13 | 3.91 | 3.86 | -0.14 | -3.50% | 3.76 | 3.95 | 961274 | 36992.08 | 11.65% |
| 2025-11-12 | 3.89 | 4.00 | 0.19 | 4.99% | 3.84 | 4.19 | 1372678 | 55666.38 | 16.64% |
| 2025-11-11 | 3.83 | 3.81 | -0.02 | -0.52% | 3.74 | 4.10 | 899300 | 34980.99 | 10.90% |
| 2025-11-10 | 3.80 | 3.83 | 0.03 | 0.79% | 3.70 | 3.87 | 914010 | 34820.63 | 11.08% |
| 2025-11-07 | 3.74 | 3.80 | -0.07 | -1.81% | 3.67 | 4.07 | 1608283 | 62268.05 | 19.50% |
| 2025-11-06 | 4.10 | 3.87 | 0.14 | 3.75% | 3.81 | 4.10 | 2272161 | 91204.33 | 27.55% |
| 2025-11-05 | 3.38 | 3.73 | 0.34 | 10.03% | 3.38 | 3.73 | 533343 | 19194.19 | 6.47% |
| 2025-11-04 | 3.44 | 3.39 | -0.10 | -2.87% | 3.37 | 3.55 | 848727 | 29121.06 | 10.29% |
| 2025-11-03 | 3.41 | 3.49 | -0.10 | -2.79% | 3.30 | 3.52 | 1374325 | 47083.55 | 16.66% |
| 2025-10-31 | 3.74 | 3.59 | 0.11 | 3.16% | 3.55 | 3.83 | 1954604 | 73673.33 | 23.70% |
| 2025-10-30 | 3.16 | 3.48 | 0.32 | 10.13% | 3.13 | 3.48 | 306174 | 10427.23 | 3.71% |
| 2025-10-29 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.19 | 137337 | 4319.15 | 1.67% |
| 2025-10-28 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 111902 | 3557.15 | 1.36% |
| 2025-10-27 | 3.18 | 3.20 | 0.01 | 0.31% | 3.15 | 3.24 | 176540 | 5634.49 | 2.14% |
| 2025-10-24 | 3.25 | 3.19 | -0.04 | -1.24% | 3.10 | 3.25 | 190111 | 6081.27 | 2.30% |
| 2025-10-23 | 3.26 | 3.23 | -0.02 | -0.62% | 3.18 | 3.26 | 137990 | 4439.91 | 1.67% |
| 2025-10-22 | 3.24 | 3.25 | -0.01 | -0.31% | 3.22 | 3.29 | 148002 | 4819.10 | 1.79% |
| 2025-10-21 | 3.22 | 3.26 | 0.06 | 1.88% | 3.19 | 3.26 | 174139 | 5644.23 | 2.11% |
| 2025-10-20 | 3.18 | 3.20 | 0.07 | 2.24% | 3.14 | 3.21 | 181382 | 5765.42 | 2.20% |
| 2025-10-17 | 3.15 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 172476 | 5452.56 | 2.09% |
| 2025-10-16 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.19 | 157923 | 4974.51 | 1.91% |
| 2025-10-15 | 3.13 | 3.15 | 0.04 | 1.29% | 3.10 | 3.16 | 130482 | 4081.58 | 1.58% |
| 2025-10-14 | 3.18 | 3.11 | -0.03 | -0.96% | 3.10 | 3.20 | 197636 | 6241.22 | 2.40% |
| 2025-10-13 | 3.08 | 3.14 | -0.05 | -1.57% | 3.04 | 3.15 | 183638 | 5717.93 | 2.23% |
| 2025-10-10 | 3.14 | 3.19 | 0.06 | 1.92% | 3.10 | 3.26 | 266687 | 8554.27 | 3.23% |
| 2025-10-09 | 3.14 | 3.13 | 0.00 | 0.00% | 3.06 | 3.15 | 179296 | 5570.76 | 2.17% |
| 2025-09-30 | 3.17 | 3.13 | -0.05 | -1.57% | 3.11 | 3.18 | 186851 | 5860.83 | 2.27% |
| 2025-09-29 | 3.12 | 3.18 | 0.07 | 2.25% | 3.08 | 3.23 | 277433 | 8784.78 | 3.36% |
| 2025-09-26 | 3.03 | 3.11 | 0.07 | 2.30% | 3.02 | 3.23 | 362848 | 11397.56 | 4.40% |
| 2025-09-25 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.07 | 138910 | 4216.58 | 1.68% |
| 2025-09-24 | 2.99 | 3.03 | 0.04 | 1.34% | 2.97 | 3.04 | 125556 | 3782.90 | 1.52% |
| 2025-09-23 | 3.02 | 2.99 | -0.04 | -1.32% | 2.96 | 3.06 | 196225 | 5861.05 | 2.38% |
| 2025-09-22 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.10 | 228912 | 6945.10 | 2.78% |
| 2025-09-19 | 3.20 | 3.10 | -0.15 | -4.62% | 3.09 | 3.22 | 355482 | 11150.45 | 4.31% |
| 2025-09-18 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.39 | 459847 | 15105.27 | 5.58% |
| 2025-09-17 | 3.27 | 3.23 | -0.04 | -1.22% | 3.20 | 3.27 | 289292 | 9335.54 | 3.51% |
| 2025-09-16 | 3.28 | 3.27 | -0.06 | -1.80% | 3.24 | 3.33 | 344893 | 11260.46 | 4.18% |
| 2025-09-15 | 3.25 | 3.33 | 0.04 | 1.22% | 3.19 | 3.38 | 585062 | 19086.32 | 7.09% |
| 2025-09-12 | 3.38 | 3.29 | -0.11 | -3.24% | 3.28 | 3.40 | 619633 | 20549.97 | 7.51% |
| 2025-09-11 | 3.28 | 3.40 | -0.24 | -6.59% | 3.28 | 3.63 | 1062623 | 36187.04 | 12.88% |
| 2025-09-10 | 3.31 | 3.64 | 0.33 | 9.97% | 3.19 | 3.64 | 1335732 | 45299.67 | 16.19% |
| 2025-09-09 | 3.03 | 3.31 | 0.30 | 9.97% | 2.99 | 3.31 | 577380 | 18597.46 | 7.00% |
| 2025-09-08 | 3.05 | 3.01 | -0.05 | -1.63% | 2.99 | 3.06 | 162206 | 4887.89 | 1.97% |
| 2025-09-05 | 2.92 | 3.06 | 0.12 | 4.08% | 2.88 | 3.06 | 310718 | 9265.43 | 3.77% |
| 2025-09-04 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.97 | 190915 | 5615.35 | 2.31% |
| 2025-09-03 | 2.96 | 2.90 | -0.06 | -2.03% | 2.89 | 2.96 | 112409 | 3283.04 | 1.36% |
| 2025-09-02 | 2.95 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 157245 | 4640.93 | 1.91% |
| 2025-09-01 | 2.91 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 136376 | 4000.80 | 1.65% |
| 2025-08-29 | 2.94 | 2.90 | -0.03 | -1.02% | 2.88 | 2.95 | 136926 | 3973.55 | 1.66% |
| 2025-08-28 | 2.93 | 2.93 | 0.00 | 0.00% | 2.88 | 2.99 | 152951 | 4480.79 | 1.85% |
| 2025-08-27 | 3.04 | 2.93 | -0.11 | -3.62% | 2.92 | 3.04 | 195401 | 5811.64 | 2.37% |
| 2025-08-26 | 3.02 | 3.04 | 0.03 | 1.00% | 2.94 | 3.05 | 131476 | 3964.12 | 1.59% |
| 2025-08-25 | 3.09 | 3.01 | -0.06 | -1.95% | 3.00 | 3.10 | 213378 | 6457.98 | 2.59% |
| 2025-08-22 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.09 | 216612 | 6544.02 | 2.63% |
| 2025-08-21 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.03 | 166388 | 4989.67 | 2.02% |
| 2025-08-20 | 2.94 | 2.97 | 0.02 | 0.68% | 2.92 | 2.98 | 92677 | 2732.65 | 1.12% |
| 2025-08-19 | 2.91 | 2.95 | 0.04 | 1.37% | 2.88 | 2.97 | 139396 | 4094.49 | 1.69% |
| 2025-08-18 | 2.95 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 164453 | 4797.40 | 1.99% |
| 2025-08-15 | 2.92 | 2.93 | 0.00 | 0.00% | 2.90 | 2.95 | 133044 | 3890.65 | 1.61% |
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。
