| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.00 | 14.19 | 0.19 | 1.36% | 13.80 | 14.52 | 731910 | 103993.22 | 7.50% |
| 2026-03-24 | 13.11 | 14.00 | 0.93 | 7.12% | 13.11 | 14.20 | 659037 | 90594.85 | 6.75% |
| 2026-03-23 | 13.04 | 13.07 | -0.47 | -3.47% | 12.99 | 13.83 | 446232 | 59732.79 | 4.57% |
| 2026-03-20 | 13.27 | 13.54 | 0.27 | 2.03% | 13.20 | 14.20 | 539466 | 74086.42 | 5.53% |
| 2026-03-19 | 13.00 | 13.27 | -0.20 | -1.48% | 12.91 | 13.58 | 345456 | 46281.02 | 3.54% |
| 2026-03-18 | 13.21 | 13.47 | 0.22 | 1.66% | 13.21 | 13.75 | 362611 | 48976.32 | 3.72% |
| 2026-03-17 | 13.67 | 13.25 | -0.47 | -3.43% | 13.20 | 13.93 | 443625 | 60017.28 | 4.55% |
| 2026-03-16 | 13.99 | 13.72 | -0.19 | -1.37% | 13.48 | 14.10 | 456115 | 62499.03 | 4.67% |
| 2026-03-13 | 14.92 | 13.91 | -1.38 | -9.03% | 13.88 | 14.92 | 790311 | 112390.82 | 8.10% |
| 2026-03-12 | 15.99 | 15.29 | -0.86 | -5.33% | 15.03 | 16.10 | 1176356 | 183505.69 | 12.06% |
| 2026-03-11 | 14.41 | 16.15 | 1.47 | 10.01% | 14.11 | 16.15 | 835754 | 125173.63 | 8.57% |
| 2026-03-10 | 14.21 | 14.68 | -0.26 | -1.74% | 14.21 | 14.96 | 677718 | 98967.90 | 6.95% |
| 2026-03-09 | 14.27 | 14.94 | 0.41 | 2.82% | 14.26 | 15.25 | 1026094 | 151463.05 | 10.52% |
| 2026-03-06 | 14.10 | 14.53 | 0.06 | 0.41% | 14.06 | 14.94 | 817034 | 118942.86 | 8.37% |
| 2026-03-05 | 14.05 | 14.47 | 0.42 | 2.99% | 14.00 | 14.73 | 933179 | 133881.28 | 9.56% |
| 2026-03-04 | 12.65 | 14.05 | 0.32 | 2.33% | 12.65 | 14.66 | 1040348 | 147039.89 | 10.66% |
| 2026-03-03 | 14.06 | 13.73 | -0.93 | -6.34% | 13.64 | 15.18 | 1268304 | 181477.77 | 13.00% |
| 2026-03-02 | 14.88 | 14.66 | 0.05 | 0.34% | 14.50 | 16.07 | 1619707 | 246249.88 | 16.60% |
| 2026-02-27 | 14.18 | 14.61 | 1.33 | 10.02% | 13.90 | 14.61 | 358544 | 51767.10 | 3.67% |
| 2026-02-26 | 12.80 | 13.28 | 1.21 | 10.02% | 12.34 | 13.28 | 517292 | 66929.96 | 5.30% |
| 2026-02-25 | 11.01 | 12.07 | 1.10 | 10.03% | 11.01 | 12.07 | 394541 | 46269.18 | 4.04% |
| 2026-02-24 | 10.59 | 10.97 | 0.47 | 4.48% | 10.59 | 11.05 | 232648 | 25252.04 | 2.38% |
| 2026-02-13 | 10.88 | 10.50 | -0.44 | -4.02% | 10.33 | 10.96 | 172097 | 18239.06 | 1.76% |
| 2026-02-12 | 10.85 | 10.94 | 0.23 | 2.15% | 10.72 | 11.08 | 197876 | 21627.08 | 2.03% |
| 2026-02-11 | 10.63 | 10.71 | 0.14 | 1.32% | 10.53 | 10.77 | 105369 | 11263.80 | 1.08% |
| 2026-02-10 | 10.65 | 10.57 | -0.08 | -0.75% | 10.55 | 10.68 | 83651 | 8857.16 | 0.86% |
| 2026-02-09 | 10.70 | 10.65 | 0.02 | 0.19% | 10.56 | 10.75 | 107486 | 11427.70 | 1.10% |
| 2026-02-06 | 10.48 | 10.63 | 0.09 | 0.85% | 10.46 | 10.74 | 103004 | 10971.20 | 1.06% |
| 2026-02-05 | 10.65 | 10.54 | -0.19 | -1.77% | 10.51 | 10.74 | 99405 | 10528.52 | 1.02% |
| 2026-02-04 | 10.56 | 10.73 | 0.15 | 1.42% | 10.55 | 10.78 | 118287 | 12650.44 | 1.21% |
| 2026-02-03 | 10.63 | 10.58 | 0.09 | 0.86% | 10.42 | 10.65 | 132335 | 13956.84 | 1.36% |
| 2026-02-02 | 10.76 | 10.49 | -0.28 | -2.60% | 10.48 | 10.90 | 188091 | 20180.77 | 1.93% |
| 2026-01-30 | 10.65 | 10.77 | 0.11 | 1.03% | 10.56 | 10.83 | 158300 | 16982.35 | 1.62% |
| 2026-01-29 | 10.60 | 10.66 | 0.08 | 0.76% | 10.49 | 10.73 | 155697 | 16501.21 | 1.60% |
| 2026-01-28 | 10.73 | 10.58 | -0.09 | -0.84% | 10.46 | 10.77 | 204596 | 21628.58 | 2.10% |
| 2026-01-27 | 10.88 | 10.67 | -0.27 | -2.47% | 10.51 | 10.90 | 157294 | 16723.67 | 1.61% |
| 2026-01-26 | 11.01 | 10.94 | -0.02 | -0.18% | 10.85 | 11.09 | 123836 | 13539.67 | 1.27% |
| 2026-01-23 | 10.99 | 10.96 | -0.05 | -0.45% | 10.91 | 11.10 | 148869 | 16342.25 | 1.53% |
| 2026-01-22 | 10.88 | 11.01 | 0.13 | 1.19% | 10.81 | 11.01 | 128675 | 14034.09 | 1.32% |
| 2026-01-21 | 10.96 | 10.88 | -0.12 | -1.09% | 10.76 | 10.97 | 131144 | 14252.01 | 1.34% |
| 2026-01-20 | 10.78 | 11.00 | 0.22 | 2.04% | 10.68 | 11.04 | 198712 | 21635.80 | 2.04% |
| 2026-01-19 | 10.42 | 10.78 | 0.32 | 3.06% | 10.35 | 10.83 | 215710 | 23097.29 | 2.21% |
| 2026-01-16 | 10.50 | 10.46 | -0.04 | -0.38% | 10.43 | 10.73 | 194237 | 20550.22 | 1.99% |
| 2026-01-15 | 10.41 | 10.50 | 0.12 | 1.16% | 10.33 | 10.50 | 116810 | 12177.66 | 1.20% |
| 2026-01-14 | 10.40 | 10.38 | -0.03 | -0.29% | 10.27 | 10.54 | 166607 | 17349.94 | 1.71% |
| 2026-01-13 | 10.36 | 10.41 | 0.05 | 0.48% | 10.28 | 10.49 | 187210 | 19470.60 | 1.92% |
| 2026-01-12 | 10.26 | 10.36 | 0.14 | 1.37% | 10.12 | 10.41 | 176299 | 18089.74 | 1.81% |
| 2026-01-09 | 10.21 | 10.22 | 0.03 | 0.29% | 10.11 | 10.23 | 105689 | 10754.85 | 1.08% |
| 2026-01-08 | 10.17 | 10.19 | 0.04 | 0.39% | 10.11 | 10.31 | 118974 | 12162.54 | 1.22% |
| 2026-01-07 | 10.03 | 10.15 | 0.10 | 1.00% | 10.00 | 10.22 | 121637 | 12354.86 | 1.25% |
| 2026-01-06 | 9.98 | 10.05 | 0.08 | 0.80% | 9.98 | 10.09 | 116018 | 11638.91 | 1.19% |
| 2026-01-05 | 9.91 | 9.97 | 0.07 | 0.71% | 9.83 | 10.01 | 112171 | 11157.41 | 1.15% |
| 2025-12-31 | 10.08 | 9.90 | -0.12 | -1.20% | 9.88 | 10.12 | 80613 | 8021.18 | 0.83% |
| 2025-12-30 | 10.10 | 10.02 | -0.12 | -1.18% | 9.90 | 10.11 | 105966 | 10602.84 | 1.09% |
| 2025-12-29 | 10.30 | 10.14 | -0.14 | -1.36% | 10.12 | 10.46 | 130826 | 13423.76 | 1.34% |
| 2025-12-26 | 10.25 | 10.28 | 0.03 | 0.29% | 10.19 | 10.39 | 117062 | 12060.44 | 1.20% |
| 2025-12-25 | 10.30 | 10.25 | 0.01 | 0.10% | 10.20 | 10.35 | 98071 | 10064.35 | 1.01% |
| 2025-12-24 | 10.06 | 10.24 | 0.16 | 1.59% | 9.99 | 10.25 | 106272 | 10765.37 | 1.09% |
| 2025-12-23 | 9.92 | 10.08 | 0.18 | 1.82% | 9.90 | 10.23 | 152559 | 15371.84 | 1.56% |
| 2025-12-22 | 9.88 | 9.90 | 0.01 | 0.10% | 9.87 | 10.00 | 70193 | 6969.22 | 0.72% |
| 2025-12-19 | 9.89 | 9.89 | 0.01 | 0.10% | 9.86 | 9.98 | 68402 | 6781.03 | 0.70% |
| 2025-12-18 | 9.84 | 9.88 | 0.05 | 0.51% | 9.77 | 9.92 | 59536 | 5864.85 | 0.61% |
| 2025-12-17 | 9.76 | 9.83 | 0.08 | 0.82% | 9.67 | 9.86 | 66991 | 6536.99 | 0.69% |
| 2025-12-16 | 9.95 | 9.75 | -0.20 | -2.01% | 9.71 | 9.96 | 77206 | 7551.63 | 0.79% |
| 2025-12-15 | 10.01 | 9.95 | -0.10 | -1.00% | 9.94 | 10.12 | 89573 | 8984.53 | 0.92% |
| 2025-12-12 | 9.92 | 10.05 | 0.14 | 1.41% | 9.91 | 10.17 | 105971 | 10657.64 | 1.09% |
| 2025-12-11 | 9.95 | 9.91 | -0.04 | -0.40% | 9.87 | 10.03 | 64410 | 6407.77 | 0.66% |
| 2025-12-10 | 9.88 | 9.95 | 0.06 | 0.61% | 9.85 | 9.96 | 52134 | 5169.74 | 0.53% |
| 2025-12-09 | 9.93 | 9.89 | -0.07 | -0.70% | 9.87 | 10.04 | 59047 | 5871.02 | 0.61% |
| 2025-12-08 | 10.15 | 9.96 | -0.16 | -1.58% | 9.95 | 10.18 | 105950 | 10605.84 | 1.09% |
| 2025-12-05 | 10.10 | 10.12 | -0.01 | -0.10% | 10.04 | 10.17 | 70152 | 7092.31 | 0.72% |
| 2025-12-04 | 10.17 | 10.13 | -0.04 | -0.39% | 10.06 | 10.21 | 76699 | 7764.38 | 0.79% |
| 2025-12-03 | 10.22 | 10.17 | -0.03 | -0.29% | 10.15 | 10.31 | 71166 | 7264.90 | 0.73% |
| 2025-12-02 | 10.18 | 10.20 | 0.04 | 0.39% | 10.07 | 10.20 | 79952 | 8101.90 | 0.82% |
| 2025-12-01 | 10.07 | 10.16 | 0.14 | 1.40% | 10.03 | 10.36 | 111720 | 11384.68 | 1.15% |
| 2025-11-28 | 9.94 | 10.02 | 0.09 | 0.91% | 9.85 | 10.06 | 81130 | 8094.54 | 0.83% |
| 2025-11-27 | 9.75 | 9.93 | 0.18 | 1.85% | 9.73 | 10.06 | 104071 | 10341.70 | 1.07% |
| 2025-11-26 | 9.74 | 9.75 | 0.03 | 0.31% | 9.72 | 9.86 | 92013 | 9014.29 | 0.94% |
| 2025-11-25 | 9.73 | 9.72 | 0.02 | 0.21% | 9.69 | 9.78 | 101167 | 9851.22 | 1.04% |
| 2025-11-24 | 9.76 | 9.70 | -0.04 | -0.41% | 9.58 | 9.81 | 125247 | 12120.36 | 1.28% |
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。
