| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 4.04 | 4.25 | 0.19 | 4.68% | 3.99 | 4.46 | 1094315 | 46165.70 | 13.27% |
| 2026-03-25 | 3.90 | 4.06 | 0.05 | 1.25% | 3.83 | 4.13 | 1067218 | 42484.46 | 12.94% |
| 2026-03-24 | 3.72 | 4.01 | 0.36 | 9.86% | 3.68 | 4.02 | 1328636 | 52245.14 | 16.11% |
| 2026-03-23 | 3.65 | 3.65 | -0.06 | -1.62% | 3.60 | 3.77 | 354770 | 13028.65 | 4.30% |
| 2026-03-20 | 3.81 | 3.71 | -0.09 | -2.37% | 3.70 | 3.89 | 320846 | 12081.33 | 3.89% |
| 2026-03-19 | 3.73 | 3.80 | 0.05 | 1.33% | 3.71 | 3.93 | 397326 | 15159.07 | 4.82% |
| 2026-03-18 | 3.76 | 3.75 | -0.01 | -0.27% | 3.70 | 3.79 | 194518 | 7279.69 | 2.36% |
| 2026-03-17 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.87 | 300180 | 11433.00 | 3.64% |
| 2026-03-16 | 3.78 | 3.78 | 0.00 | 0.00% | 3.74 | 3.87 | 313753 | 11898.77 | 3.80% |
| 2026-03-13 | 3.80 | 3.78 | -0.03 | -0.79% | 3.70 | 3.85 | 366563 | 13896.83 | 4.44% |
| 2026-03-12 | 3.71 | 3.81 | 0.09 | 2.42% | 3.69 | 3.84 | 356216 | 13483.24 | 4.32% |
| 2026-03-11 | 3.75 | 3.72 | -0.01 | -0.27% | 3.68 | 3.77 | 313167 | 11660.49 | 3.80% |
| 2026-03-10 | 3.67 | 3.73 | 0.04 | 1.08% | 3.65 | 3.78 | 505049 | 18804.28 | 6.12% |
| 2026-03-09 | 3.55 | 3.69 | 0.12 | 3.36% | 3.55 | 3.90 | 743633 | 27703.05 | 9.02% |
| 2026-03-06 | 3.35 | 3.57 | 0.20 | 5.93% | 3.34 | 3.65 | 460983 | 16363.10 | 5.59% |
| 2026-03-05 | 3.39 | 3.37 | 0.02 | 0.60% | 3.36 | 3.41 | 119670 | 4046.38 | 1.45% |
| 2026-03-04 | 3.32 | 3.35 | 0.03 | 0.90% | 3.26 | 3.37 | 149959 | 4988.13 | 1.82% |
| 2026-03-03 | 3.40 | 3.32 | -0.07 | -2.06% | 3.32 | 3.44 | 203522 | 6866.09 | 2.47% |
| 2026-03-02 | 3.48 | 3.39 | -0.11 | -3.14% | 3.38 | 3.49 | 170212 | 5828.55 | 2.06% |
| 2026-02-27 | 3.49 | 3.50 | 0.01 | 0.29% | 3.45 | 3.50 | 113660 | 3953.67 | 1.38% |
| 2026-02-26 | 3.53 | 3.49 | -0.03 | -0.85% | 3.47 | 3.53 | 127277 | 4447.91 | 1.54% |
| 2026-02-25 | 3.49 | 3.52 | 0.03 | 0.86% | 3.49 | 3.55 | 146291 | 5157.32 | 1.77% |
| 2026-02-24 | 3.42 | 3.49 | 0.08 | 2.35% | 3.42 | 3.49 | 150100 | 5213.03 | 1.82% |
| 2026-02-13 | 3.42 | 3.41 | 0.00 | 0.00% | 3.40 | 3.45 | 84464 | 2893.45 | 1.02% |
| 2026-02-12 | 3.47 | 3.41 | -0.06 | -1.73% | 3.40 | 3.47 | 114583 | 3932.05 | 1.39% |
| 2026-02-11 | 3.50 | 3.47 | -0.01 | -0.29% | 3.45 | 3.50 | 99299 | 3445.50 | 1.20% |
| 2026-02-10 | 3.53 | 3.48 | -0.03 | -0.85% | 3.48 | 3.53 | 100486 | 3513.74 | 1.22% |
| 2026-02-09 | 3.47 | 3.51 | 0.07 | 2.03% | 3.46 | 3.51 | 131260 | 4579.92 | 1.59% |
| 2026-02-06 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.48 | 149500 | 5156.45 | 1.81% |
| 2026-02-05 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.47 | 102210 | 3512.14 | 1.24% |
| 2026-02-04 | 3.39 | 3.44 | 0.05 | 1.47% | 3.36 | 3.47 | 150318 | 5158.86 | 1.82% |
| 2026-02-03 | 3.38 | 3.39 | 0.04 | 1.19% | 3.36 | 3.42 | 104515 | 3532.69 | 1.27% |
| 2026-02-02 | 3.42 | 3.35 | -0.07 | -2.05% | 3.35 | 3.44 | 134277 | 4550.29 | 1.63% |
| 2026-01-30 | 3.37 | 3.42 | 0.01 | 0.29% | 3.35 | 3.45 | 149256 | 5087.98 | 1.81% |
| 2026-01-29 | 3.45 | 3.41 | -0.05 | -1.45% | 3.41 | 3.48 | 149384 | 5144.72 | 1.81% |
| 2026-01-28 | 3.47 | 3.46 | 0.00 | 0.00% | 3.44 | 3.50 | 149910 | 5183.19 | 1.82% |
| 2026-01-27 | 3.54 | 3.46 | -0.11 | -3.08% | 3.40 | 3.55 | 235853 | 8136.27 | 2.86% |
| 2026-01-26 | 3.61 | 3.57 | -0.03 | -0.83% | 3.52 | 3.64 | 197372 | 7016.23 | 2.39% |
| 2026-01-23 | 3.56 | 3.60 | 0.05 | 1.41% | 3.55 | 3.66 | 253949 | 9098.77 | 3.08% |
| 2026-01-22 | 3.49 | 3.55 | 0.07 | 2.01% | 3.46 | 3.57 | 214754 | 7561.15 | 2.60% |
| 2026-01-21 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.51 | 144278 | 5024.10 | 1.75% |
| 2026-01-20 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 226565 | 7907.46 | 2.75% |
| 2026-01-19 | 3.41 | 3.48 | 0.06 | 1.75% | 3.39 | 3.50 | 243473 | 8447.91 | 2.95% |
| 2026-01-16 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.42 | 150971 | 5132.00 | 1.83% |
| 2026-01-15 | 3.39 | 3.37 | -0.05 | -1.46% | 3.35 | 3.41 | 176021 | 5949.07 | 2.13% |
| 2026-01-14 | 3.47 | 3.42 | -0.07 | -2.01% | 3.39 | 3.49 | 327991 | 11312.75 | 3.98% |
| 2026-01-13 | 3.42 | 3.49 | 0.07 | 2.05% | 3.38 | 3.50 | 418504 | 14421.59 | 5.07% |
| 2026-01-12 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.44 | 243864 | 8332.56 | 2.96% |
| 2026-01-09 | 3.43 | 3.44 | 0.01 | 0.29% | 3.39 | 3.48 | 280054 | 9609.75 | 3.40% |
| 2026-01-08 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 275947 | 9447.60 | 3.35% |
| 2026-01-07 | 3.44 | 3.40 | -0.06 | -1.73% | 3.40 | 3.45 | 329949 | 11265.44 | 4.00% |
| 2026-01-06 | 3.42 | 3.46 | -0.01 | -0.29% | 3.39 | 3.47 | 533258 | 18292.22 | 6.47% |
| 2026-01-05 | 3.60 | 3.47 | -0.17 | -4.67% | 3.42 | 3.63 | 1017990 | 35513.41 | 12.34% |
| 2025-12-31 | 3.31 | 3.64 | 0.33 | 9.97% | 3.24 | 3.64 | 672053 | 24119.63 | 8.15% |
| 2025-12-30 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.35 | 125903 | 4180.05 | 1.53% |
| 2025-12-29 | 3.36 | 3.34 | -0.02 | -0.60% | 3.31 | 3.37 | 134258 | 4479.81 | 1.63% |
| 2025-12-26 | 3.36 | 3.36 | -0.01 | -0.30% | 3.32 | 3.43 | 195436 | 6578.89 | 2.37% |
| 2025-12-25 | 3.34 | 3.37 | 0.03 | 0.90% | 3.30 | 3.38 | 119048 | 3978.10 | 1.44% |
| 2025-12-24 | 3.28 | 3.34 | 0.06 | 1.83% | 3.26 | 3.38 | 146795 | 4873.44 | 1.78% |
| 2025-12-23 | 3.34 | 3.28 | -0.06 | -1.80% | 3.26 | 3.34 | 123096 | 4044.01 | 1.49% |
| 2025-12-22 | 3.33 | 3.34 | 0.02 | 0.60% | 3.30 | 3.37 | 103925 | 3468.16 | 1.26% |
| 2025-12-19 | 3.24 | 3.32 | 0.07 | 2.15% | 3.22 | 3.33 | 148823 | 4912.46 | 1.80% |
| 2025-12-18 | 3.26 | 3.25 | 0.00 | 0.00% | 3.21 | 3.29 | 129247 | 4208.82 | 1.57% |
| 2025-12-17 | 3.22 | 3.25 | 0.01 | 0.31% | 3.19 | 3.27 | 140034 | 4512.73 | 1.70% |
| 2025-12-16 | 3.31 | 3.24 | -0.08 | -2.41% | 3.23 | 3.34 | 129555 | 4234.79 | 1.57% |
| 2025-12-15 | 3.29 | 3.32 | 0.03 | 0.91% | 3.26 | 3.37 | 141616 | 4706.75 | 1.72% |
| 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% |
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。
