| 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 | 9.10 | 9.11 | 0.01 | 0.11% | 9.08 | 9.15 | 75765 | 6905.33 | 0.78% |
| 2025-07-31 | 9.26 | 9.10 | -0.13 | -1.41% | 9.08 | 9.26 | 133399 | 12195.54 | 1.37% |
| 2025-07-30 | 9.21 | 9.23 | 0.01 | 0.11% | 9.16 | 9.30 | 138506 | 12788.43 | 1.42% |
| 2025-07-29 | 9.26 | 9.22 | -0.06 | -0.65% | 9.15 | 9.30 | 110499 | 10171.63 | 1.13% |
| 2025-07-28 | 9.36 | 9.28 | -0.05 | -0.54% | 9.25 | 9.38 | 112786 | 10466.05 | 1.16% |
| 2025-07-25 | 9.30 | 9.33 | 0.00 | 0.00% | 9.29 | 9.41 | 120988 | 11309.13 | 1.24% |
| 2025-07-24 | 9.28 | 9.33 | 0.03 | 0.32% | 9.22 | 9.33 | 140350 | 13018.87 | 1.44% |
| 2025-07-23 | 9.50 | 9.30 | -0.20 | -2.11% | 9.29 | 9.52 | 192342 | 18068.50 | 1.97% |
| 2025-07-22 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.58 | 192339 | 18227.31 | 1.97% |
| 2025-07-21 | 9.52 | 9.57 | 0.00 | 0.00% | 9.51 | 9.59 | 163827 | 15641.54 | 1.68% |
| 2025-07-18 | 9.55 | 9.57 | -0.02 | -0.21% | 9.46 | 9.58 | 184695 | 17571.80 | 1.89% |
| 2025-07-17 | 9.69 | 9.59 | -0.13 | -1.34% | 9.55 | 9.75 | 182122 | 17485.63 | 1.87% |
| 2025-07-16 | 9.59 | 9.72 | 0.14 | 1.46% | 9.51 | 9.75 | 297378 | 28683.41 | 3.05% |
| 2025-07-15 | 10.06 | 9.58 | -0.35 | -3.52% | 9.53 | 10.14 | 435460 | 42125.57 | 4.46% |
| 2025-07-14 | 9.62 | 9.93 | 0.41 | 4.31% | 9.61 | 10.36 | 549171 | 54927.14 | 5.63% |
| 2025-07-11 | 9.55 | 9.52 | -0.01 | -0.10% | 9.37 | 9.58 | 260736 | 24630.44 | 2.67% |
| 2025-07-10 | 9.64 | 9.53 | -0.13 | -1.35% | 9.49 | 9.76 | 286262 | 27391.88 | 2.93% |
| 2025-07-09 | 9.63 | 9.66 | 0.02 | 0.21% | 9.56 | 9.87 | 393270 | 38264.33 | 4.03% |
| 2025-07-08 | 9.97 | 9.64 | -0.31 | -3.12% | 9.50 | 9.98 | 543723 | 52415.90 | 5.57% |
| 2025-07-07 | 9.61 | 9.95 | 0.69 | 7.45% | 9.33 | 10.06 | 693464 | 66988.82 | 7.11% |
| 2025-07-04 | 9.10 | 9.26 | 0.19 | 2.09% | 9.09 | 9.47 | 408687 | 38083.23 | 4.19% |
| 2025-07-03 | 8.94 | 9.07 | 0.14 | 1.57% | 8.90 | 9.15 | 228281 | 20640.34 | 2.34% |
| 2025-07-02 | 8.96 | 8.93 | -0.01 | -0.11% | 8.82 | 8.97 | 163565 | 14569.52 | 1.68% |
| 2025-07-01 | 8.63 | 8.94 | 0.31 | 3.59% | 8.61 | 8.99 | 293494 | 25958.04 | 3.01% |
| 2025-06-30 | 8.62 | 8.63 | 0.01 | 0.12% | 8.61 | 8.67 | 65051 | 5613.30 | 0.67% |
| 2025-06-27 | 8.60 | 8.62 | 0.02 | 0.23% | 8.59 | 8.67 | 80335 | 6926.20 | 0.82% |
| 2025-06-26 | 8.69 | 8.60 | -0.04 | -0.46% | 8.57 | 8.69 | 87691 | 7565.67 | 0.90% |
| 2025-06-25 | 8.59 | 8.64 | 0.05 | 0.58% | 8.55 | 8.66 | 89129 | 7673.38 | 0.91% |
| 2025-06-24 | 8.46 | 8.59 | 0.13 | 1.54% | 8.43 | 8.60 | 100800 | 8626.01 | 1.03% |
| 2025-06-23 | 8.41 | 8.46 | 0.02 | 0.24% | 8.34 | 8.47 | 91490 | 7679.13 | 0.94% |
| 2025-06-20 | 8.43 | 8.44 | 0.00 | 0.00% | 8.41 | 8.49 | 73078 | 6173.90 | 0.75% |
| 2025-06-19 | 8.68 | 8.44 | -0.25 | -2.88% | 8.41 | 8.70 | 162916 | 13865.90 | 1.67% |
| 2025-06-18 | 8.75 | 8.69 | -0.09 | -1.03% | 8.68 | 8.76 | 89453 | 7785.74 | 0.92% |
| 2025-06-17 | 8.75 | 8.78 | 0.01 | 0.11% | 8.70 | 8.82 | 87398 | 7655.51 | 0.90% |
| 2025-06-16 | 8.81 | 8.77 | -0.10 | -1.13% | 8.75 | 8.90 | 144889 | 12739.42 | 1.49% |
| 2025-06-13 | 9.24 | 9.20 | -0.06 | -0.65% | 9.18 | 9.35 | 171320 | 15850.29 | 1.76% |
| 2025-06-12 | 9.34 | 9.26 | -0.03 | -0.32% | 9.21 | 9.35 | 104406 | 9666.55 | 1.07% |
| 2025-06-11 | 9.32 | 9.29 | -0.04 | -0.43% | 9.22 | 9.38 | 130976 | 12185.82 | 1.34% |
| 2025-06-10 | 9.22 | 9.33 | 0.09 | 0.97% | 9.15 | 9.35 | 198470 | 18396.64 | 2.03% |
| 2025-06-09 | 9.14 | 9.24 | 0.13 | 1.43% | 9.10 | 9.24 | 115663 | 10625.71 | 1.19% |
| 2025-06-06 | 9.14 | 9.11 | -0.04 | -0.44% | 9.07 | 9.18 | 96308 | 8787.53 | 0.99% |
| 2025-06-05 | 9.21 | 9.15 | 0.01 | 0.11% | 9.10 | 9.28 | 117343 | 10761.16 | 1.20% |
| 2025-06-04 | 9.08 | 9.14 | 0.05 | 0.55% | 9.05 | 9.17 | 98548 | 8981.22 | 1.01% |
| 2025-06-03 | 9.11 | 9.09 | 0.01 | 0.11% | 8.99 | 9.12 | 94673 | 8577.22 | 0.97% |
| 2025-05-30 | 9.29 | 9.08 | -0.21 | -2.26% | 9.07 | 9.36 | 152318 | 13925.37 | 1.56% |
| 2025-05-29 | 9.08 | 9.29 | 0.21 | 2.31% | 9.03 | 9.36 | 177505 | 16434.37 | 1.82% |
| 2025-05-28 | 9.22 | 9.08 | -0.12 | -1.30% | 9.06 | 9.22 | 157746 | 14407.70 | 1.62% |
| 2025-05-27 | 9.25 | 9.20 | -0.05 | -0.54% | 9.15 | 9.32 | 130042 | 11983.81 | 1.33% |
| 2025-05-26 | 9.22 | 9.25 | 0.02 | 0.22% | 9.15 | 9.28 | 143767 | 13242.32 | 1.47% |
| 2025-05-23 | 9.34 | 9.23 | -0.12 | -1.28% | 9.21 | 9.52 | 225702 | 21090.89 | 2.31% |
| 2025-05-22 | 9.54 | 9.35 | -0.26 | -2.71% | 9.35 | 9.69 | 260189 | 24634.51 | 2.67% |
| 2025-05-21 | 9.55 | 9.61 | 0.02 | 0.21% | 9.54 | 9.82 | 394403 | 38223.29 | 4.04% |
| 2025-05-20 | 9.36 | 9.59 | 0.20 | 2.13% | 9.33 | 9.63 | 314233 | 29824.72 | 3.22% |
| 2025-05-19 | 9.31 | 9.39 | 0.09 | 0.97% | 9.27 | 9.45 | 183742 | 17237.15 | 1.88% |
| 2025-05-16 | 9.20 | 9.30 | 0.04 | 0.43% | 9.20 | 9.45 | 163849 | 15306.70 | 1.68% |
| 2025-05-15 | 9.37 | 9.26 | -0.20 | -2.11% | 9.26 | 9.46 | 212077 | 19841.41 | 2.17% |
| 2025-05-14 | 9.48 | 9.46 | -0.06 | -0.63% | 9.31 | 9.49 | 232555 | 21856.19 | 2.38% |
| 2025-05-13 | 9.47 | 9.52 | 0.08 | 0.85% | 9.39 | 9.66 | 278711 | 26546.52 | 2.86% |
| 2025-05-12 | 9.53 | 9.44 | -0.10 | -1.05% | 9.34 | 9.59 | 273833 | 25807.43 | 2.81% |
| 2025-05-09 | 9.45 | 9.54 | 0.04 | 0.42% | 9.42 | 9.68 | 303255 | 28977.45 | 3.11% |
| 2025-05-08 | 9.44 | 9.50 | -0.02 | -0.21% | 9.41 | 9.63 | 278621 | 26506.97 | 2.86% |
| 2025-05-07 | 9.48 | 9.52 | 0.06 | 0.63% | 9.43 | 9.62 | 289395 | 27515.48 | 2.97% |
| 2025-05-06 | 9.21 | 9.46 | 0.28 | 3.05% | 9.15 | 9.48 | 305638 | 28552.92 | 3.13% |
| 2025-04-30 | 9.35 | 9.18 | -0.11 | -1.18% | 9.14 | 9.41 | 332837 | 30749.13 | 3.41% |
| 2025-04-29 | 9.85 | 9.29 | -0.87 | -8.56% | 9.21 | 9.90 | 585366 | 55317.11 | 6.00% |
| 2025-04-28 | 10.70 | 10.16 | -0.52 | -4.87% | 10.16 | 10.74 | 510562 | 53046.21 | 5.23% |
| 2025-04-25 | 10.46 | 10.68 | 0.14 | 1.33% | 10.35 | 10.92 | 857563 | 91045.68 | 8.79% |
| 2025-04-24 | 9.94 | 10.54 | 0.50 | 4.98% | 9.92 | 10.59 | 835503 | 86256.87 | 8.56% |
| 2025-04-23 | 9.94 | 10.04 | -0.04 | -0.40% | 9.81 | 10.14 | 453707 | 45241.93 | 4.65% |
| 2025-04-22 | 10.20 | 10.08 | -0.20 | -1.95% | 9.91 | 10.51 | 601661 | 61148.11 | 6.17% |
| 2025-04-21 | 10.20 | 10.28 | 0.10 | 0.98% | 10.12 | 10.35 | 523993 | 53657.82 | 5.37% |
| 2025-04-18 | 10.53 | 10.18 | -0.55 | -5.13% | 10.07 | 10.65 | 658888 | 67587.72 | 6.75% |
| 2025-04-17 | 10.34 | 10.73 | 0.12 | 1.13% | 10.19 | 11.26 | 868651 | 92685.75 | 8.90% |
| 2025-04-16 | 10.62 | 10.61 | -0.01 | -0.09% | 10.26 | 11.54 | 1181300 | 127457.74 | 12.11% |
| 2025-04-15 | 9.66 | 10.62 | 0.97 | 10.05% | 9.49 | 10.62 | 894268 | 89072.07 | 9.17% |
| 2025-04-14 | 9.16 | 9.65 | 0.56 | 6.16% | 9.15 | 9.71 | 624120 | 59412.19 | 6.40% |
| 2025-04-11 | 9.22 | 9.09 | -0.24 | -2.57% | 9.02 | 9.30 | 353234 | 32273.38 | 3.62% |
| 2025-04-10 | 9.19 | 9.33 | 0.16 | 1.74% | 9.13 | 9.58 | 569012 | 53311.27 | 5.83% |
| 2025-04-09 | 9.00 | 9.17 | -0.07 | -0.76% | 8.58 | 9.30 | 525770 | 47135.66 | 5.39% |
| 2025-04-08 | 8.80 | 9.24 | 0.50 | 5.72% | 8.80 | 9.35 | 601177 | 54796.35 | 6.16% |
赣能股份(000899)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。
