| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.38 | 150072 | 4941.41 | 1.82% |
| 2025-04-02 | 3.24 | 3.27 | 0.01 | 0.31% | 3.22 | 3.30 | 71541 | 2337.96 | 0.87% |
| 2025-04-01 | 3.21 | 3.26 | 0.03 | 0.93% | 3.19 | 3.28 | 71072 | 2302.30 | 0.86% |
| 2025-03-31 | 3.13 | 3.23 | 0.11 | 3.53% | 3.09 | 3.24 | 74348 | 2370.00 | 0.90% |
| 2025-03-28 | 3.27 | 3.12 | -0.13 | -4.00% | 3.09 | 3.27 | 145858 | 4579.57 | 1.77% |
| 2025-03-27 | 3.30 | 3.25 | -0.02 | -0.61% | 3.23 | 3.30 | 43607 | 1423.63 | 0.53% |
| 2025-03-26 | 3.28 | 3.27 | -0.03 | -0.91% | 3.20 | 3.35 | 82035 | 2698.45 | 0.99% |
| 2025-03-25 | 3.23 | 3.30 | 0.07 | 2.17% | 3.21 | 3.31 | 88743 | 2906.52 | 1.08% |
| 2025-03-24 | 3.34 | 3.23 | -0.13 | -3.87% | 3.19 | 3.37 | 124441 | 4030.22 | 1.51% |
| 2025-03-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.41 | 114134 | 3852.93 | 1.38% |
| 2025-03-20 | 3.30 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 73600 | 2444.32 | 0.89% |
| 2025-03-19 | 3.33 | 3.28 | -0.03 | -0.91% | 3.26 | 3.33 | 47431 | 1558.10 | 0.58% |
| 2025-03-18 | 3.27 | 3.31 | 0.04 | 1.22% | 3.27 | 3.38 | 74697 | 2474.51 | 0.91% |
| 2025-03-17 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.34 | 61708 | 2023.31 | 0.75% |
| 2025-03-14 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.33 | 67244 | 2215.44 | 0.82% |
| 2025-03-13 | 3.38 | 3.29 | -0.08 | -2.37% | 3.24 | 3.38 | 97893 | 3235.66 | 1.19% |
| 2025-03-12 | 3.28 | 3.37 | 0.09 | 2.74% | 3.27 | 3.40 | 99461 | 3324.77 | 1.21% |
| 2025-03-11 | 3.15 | 3.28 | 0.12 | 3.80% | 3.15 | 3.31 | 97196 | 3142.05 | 1.18% |
| 2025-03-10 | 3.05 | 3.16 | 0.02 | 0.64% | 3.01 | 3.21 | 141141 | 4432.21 | 1.71% |
| 2025-03-07 | 3.29 | 3.14 | -0.02 | -0.63% | 3.13 | 3.32 | 241525 | 7875.09 | 2.93% |
| 2025-03-06 | 3.16 | 3.16 | 0.15 | 4.98% | 3.09 | 3.16 | 150904 | 4746.29 | 1.83% |
| 2025-03-05 | 3.01 | 3.01 | 0.14 | 4.88% | 3.01 | 3.01 | 23110 | 695.63 | 0.28% |
| 2025-03-04 | 2.93 | 2.87 | -0.06 | -2.05% | 2.86 | 2.93 | 44736 | 1291.01 | 0.54% |
| 2025-03-03 | 2.80 | 2.93 | 0.13 | 4.64% | 2.78 | 2.94 | 61609 | 1790.08 | 0.75% |
| 2025-02-28 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.84 | 36676 | 1031.50 | 0.44% |
| 2025-02-27 | 2.73 | 2.78 | 0.04 | 1.46% | 2.73 | 2.79 | 29638 | 821.16 | 0.36% |
| 2025-02-26 | 2.72 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 23653 | 645.62 | 0.29% |
| 2025-02-25 | 2.77 | 2.73 | -0.06 | -2.15% | 2.70 | 2.78 | 45721 | 1244.38 | 0.55% |
| 2025-02-24 | 2.83 | 2.79 | -0.04 | -1.41% | 2.75 | 2.83 | 40777 | 1131.28 | 0.49% |
| 2025-02-21 | 2.89 | 2.83 | 0.01 | 0.35% | 2.80 | 2.91 | 55708 | 1581.18 | 0.68% |
| 2025-02-20 | 2.70 | 2.82 | 0.13 | 4.83% | 2.67 | 2.82 | 57864 | 1604.26 | 0.70% |
| 2025-02-19 | 2.76 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 41304 | 1120.10 | 0.50% |
| 2025-02-18 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 32656 | 903.15 | 0.40% |
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。
