| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.97 | 9.40 | 0.37 | 4.10% | 8.93 | 9.41 | 485865 | 45041.54 | 4.98% |
| 2025-04-02 | 9.21 | 9.03 | -0.20 | -2.17% | 9.01 | 9.21 | 232123 | 21088.04 | 2.38% |
| 2025-04-01 | 8.94 | 9.23 | 0.28 | 3.13% | 8.91 | 9.27 | 344572 | 31502.77 | 3.53% |
| 2025-03-31 | 8.76 | 8.95 | 0.14 | 1.59% | 8.76 | 9.05 | 284777 | 25509.07 | 2.92% |
| 2025-03-28 | 8.90 | 8.81 | -0.15 | -1.67% | 8.77 | 9.02 | 250987 | 22275.13 | 2.57% |
| 2025-03-27 | 9.21 | 8.96 | -0.30 | -3.24% | 8.95 | 9.27 | 328273 | 29683.20 | 3.36% |
| 2025-03-26 | 9.32 | 9.26 | -0.16 | -1.70% | 9.17 | 9.40 | 360573 | 33388.49 | 3.70% |
| 2025-03-25 | 9.08 | 9.42 | 0.30 | 3.29% | 8.97 | 9.50 | 554577 | 51630.39 | 5.68% |
| 2025-03-24 | 9.18 | 9.12 | 0.02 | 0.22% | 8.97 | 9.22 | 352908 | 32098.91 | 3.62% |
| 2025-03-21 | 8.95 | 9.10 | 0.07 | 0.78% | 8.95 | 9.29 | 344092 | 31539.99 | 3.53% |
| 2025-03-20 | 8.99 | 9.03 | -0.03 | -0.33% | 8.92 | 9.18 | 285380 | 25819.59 | 2.92% |
| 2025-03-19 | 8.68 | 9.06 | 0.37 | 4.26% | 8.63 | 9.24 | 509781 | 45895.04 | 5.22% |
| 2025-03-18 | 8.68 | 8.69 | 0.00 | 0.00% | 8.62 | 8.72 | 171520 | 14856.47 | 1.76% |
| 2025-03-17 | 8.79 | 8.69 | -0.09 | -1.03% | 8.67 | 8.87 | 243840 | 21349.77 | 2.50% |
| 2025-03-14 | 8.76 | 8.78 | -0.05 | -0.57% | 8.73 | 9.02 | 386061 | 34022.48 | 3.96% |
| 2025-03-13 | 8.36 | 8.83 | 0.47 | 5.62% | 8.34 | 9.02 | 580127 | 50486.27 | 5.95% |
| 2025-03-12 | 8.25 | 8.36 | 0.13 | 1.58% | 8.21 | 8.41 | 202056 | 16791.54 | 2.07% |
| 2025-03-11 | 8.18 | 8.23 | -0.01 | -0.12% | 8.15 | 8.25 | 78811 | 6460.13 | 0.81% |
| 2025-03-10 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.29 | 97633 | 8046.95 | 1.00% |
| 2025-03-07 | 8.18 | 8.19 | 0.00 | 0.00% | 8.11 | 8.24 | 111688 | 9138.45 | 1.14% |
| 2025-03-06 | 8.20 | 8.19 | 0.04 | 0.49% | 8.14 | 8.22 | 99114 | 8113.95 | 1.02% |
| 2025-03-05 | 8.19 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 81887 | 6677.05 | 0.84% |
| 2025-03-04 | 8.22 | 8.22 | 0.02 | 0.24% | 8.14 | 8.26 | 87079 | 7137.75 | 0.89% |
| 2025-03-03 | 8.19 | 8.20 | 0.04 | 0.49% | 8.16 | 8.27 | 101067 | 8300.21 | 1.04% |
| 2025-02-28 | 8.25 | 8.16 | -0.11 | -1.33% | 8.14 | 8.39 | 158246 | 13077.32 | 1.62% |
| 2025-02-27 | 8.30 | 8.27 | -0.02 | -0.24% | 8.19 | 8.33 | 99161 | 8171.28 | 1.02% |
| 2025-02-26 | 8.23 | 8.29 | 0.10 | 1.22% | 8.21 | 8.32 | 112315 | 9287.48 | 1.15% |
| 2025-02-25 | 8.24 | 8.19 | -0.09 | -1.09% | 8.18 | 8.26 | 86494 | 7100.89 | 0.89% |
| 2025-02-24 | 8.19 | 8.28 | 0.06 | 0.73% | 8.17 | 8.33 | 131761 | 10902.29 | 1.35% |
| 2025-02-21 | 8.24 | 8.22 | -0.02 | -0.24% | 8.19 | 8.27 | 122900 | 10099.46 | 1.26% |
| 2025-02-20 | 8.27 | 8.24 | -0.04 | -0.48% | 8.15 | 8.32 | 120910 | 9936.36 | 1.24% |
| 2025-02-19 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.33 | 119462 | 9865.73 | 1.22% |
| 2025-02-18 | 8.42 | 8.30 | -0.14 | -1.66% | 8.26 | 8.55 | 154202 | 12995.06 | 1.58% |
| 2025-02-17 | 8.25 | 8.44 | 0.18 | 2.18% | 8.18 | 8.46 | 180509 | 15076.51 | 1.85% |
| 2025-02-14 | 8.29 | 8.26 | -0.05 | -0.60% | 8.20 | 8.34 | 77339 | 6389.82 | 0.79% |
| 2025-02-13 | 8.36 | 8.31 | -0.06 | -0.72% | 8.30 | 8.39 | 83580 | 6974.01 | 0.86% |
| 2025-02-12 | 8.29 | 8.37 | 0.10 | 1.21% | 8.26 | 8.39 | 108427 | 9037.63 | 1.11% |
| 2025-02-11 | 8.30 | 8.27 | -0.05 | -0.60% | 8.20 | 8.34 | 75822 | 6258.02 | 0.78% |
| 2025-02-10 | 8.35 | 8.32 | 0.00 | 0.00% | 8.27 | 8.38 | 98267 | 8171.17 | 1.01% |
| 2025-02-07 | 8.21 | 8.32 | 0.11 | 1.34% | 8.17 | 8.39 | 120815 | 10020.89 | 1.24% |
| 2025-02-06 | 8.05 | 8.21 | 0.11 | 1.36% | 8.00 | 8.21 | 93222 | 7569.34 | 0.96% |
| 2025-02-05 | 8.20 | 8.10 | -0.09 | -1.10% | 8.04 | 8.23 | 96827 | 7856.54 | 0.99% |
| 2025-01-27 | 8.20 | 8.19 | -0.01 | -0.12% | 8.18 | 8.30 | 72952 | 6010.10 | 0.75% |
| 2025-01-24 | 8.18 | 8.20 | 0.03 | 0.37% | 8.11 | 8.22 | 85653 | 6996.55 | 0.88% |
| 2025-01-23 | 8.32 | 8.17 | -0.06 | -0.73% | 8.17 | 8.38 | 95562 | 7916.60 | 0.98% |
| 2025-01-22 | 8.26 | 8.23 | -0.06 | -0.72% | 8.20 | 8.37 | 90040 | 7441.30 | 0.92% |
| 2025-01-21 | 8.36 | 8.29 | -0.04 | -0.48% | 8.21 | 8.41 | 67042 | 5551.56 | 0.69% |
| 2025-01-20 | 8.23 | 8.33 | 0.14 | 1.71% | 8.22 | 8.42 | 102259 | 8502.37 | 1.05% |
| 2025-01-17 | 8.16 | 8.19 | 0.00 | 0.00% | 8.13 | 8.21 | 65535 | 5358.72 | 0.67% |
| 2025-01-16 | 8.11 | 8.19 | 0.09 | 1.11% | 8.09 | 8.24 | 103935 | 8496.37 | 1.07% |
| 2025-01-15 | 8.12 | 8.10 | 0.00 | 0.00% | 8.03 | 8.18 | 100827 | 8173.42 | 1.03% |
| 2025-01-14 | 7.84 | 8.10 | 0.27 | 3.45% | 7.84 | 8.10 | 137913 | 11019.59 | 1.41% |
| 2025-01-13 | 7.69 | 7.83 | 0.06 | 0.77% | 7.65 | 7.83 | 87493 | 6769.89 | 0.90% |
| 2025-01-10 | 8.04 | 7.77 | -0.27 | -3.36% | 7.76 | 8.05 | 116904 | 9247.45 | 1.20% |
| 2025-01-09 | 8.02 | 8.04 | -0.04 | -0.50% | 7.99 | 8.10 | 95161 | 7656.23 | 0.98% |
| 2025-01-08 | 8.19 | 8.08 | -0.15 | -1.82% | 7.92 | 8.21 | 160372 | 12911.72 | 1.64% |
| 2025-01-07 | 8.33 | 8.23 | -0.10 | -1.20% | 8.05 | 8.34 | 148403 | 12150.83 | 1.52% |
| 2025-01-06 | 8.31 | 8.33 | 0.03 | 0.36% | 8.17 | 8.44 | 129600 | 10777.43 | 1.33% |
| 2025-01-03 | 8.57 | 8.30 | -0.19 | -2.24% | 8.24 | 8.59 | 178735 | 15057.68 | 1.83% |
| 2025-01-02 | 8.66 | 8.49 | -0.22 | -2.53% | 8.40 | 8.83 | 199853 | 17263.95 | 2.05% |
| 2024-12-31 | 9.08 | 8.71 | -0.38 | -4.18% | 8.69 | 9.13 | 243898 | 21635.69 | 2.50% |
| 2024-12-30 | 9.35 | 9.09 | -0.34 | -3.61% | 9.04 | 9.40 | 282299 | 25875.62 | 2.89% |
| 2024-12-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.31 | 9.51 | 273350 | 25769.75 | 2.80% |
| 2024-12-26 | 9.63 | 9.39 | -0.23 | -2.39% | 9.33 | 9.66 | 368472 | 34946.93 | 3.78% |
| 2024-12-25 | 9.57 | 9.62 | -0.12 | -1.23% | 9.42 | 9.80 | 410174 | 39186.19 | 4.20% |
| 2024-12-24 | 9.06 | 9.74 | 0.62 | 6.80% | 9.06 | 9.89 | 628344 | 59773.52 | 6.44% |
| 2024-12-23 | 9.33 | 9.12 | -0.28 | -2.98% | 9.09 | 9.51 | 372335 | 34572.13 | 3.82% |
| 2024-12-20 | 9.01 | 9.40 | 0.33 | 3.64% | 8.96 | 9.70 | 584124 | 54051.02 | 5.99% |
| 2024-12-19 | 9.05 | 9.07 | -0.06 | -0.66% | 8.85 | 9.24 | 372120 | 33485.67 | 3.81% |
| 2024-12-18 | 8.69 | 9.13 | 0.43 | 4.94% | 8.68 | 9.20 | 468129 | 42279.02 | 4.80% |
| 2024-12-17 | 8.82 | 8.70 | -0.13 | -1.47% | 8.64 | 8.88 | 117113 | 10259.56 | 1.20% |
| 2024-12-16 | 8.75 | 8.83 | 0.05 | 0.57% | 8.73 | 8.89 | 95211 | 8401.70 | 0.98% |
| 2024-12-13 | 8.95 | 8.78 | -0.18 | -2.01% | 8.70 | 8.99 | 167889 | 14838.99 | 1.72% |
| 2024-12-12 | 8.97 | 8.96 | -0.01 | -0.11% | 8.88 | 8.99 | 104992 | 9393.93 | 1.08% |
| 2024-12-11 | 8.86 | 8.97 | 0.11 | 1.24% | 8.85 | 9.03 | 114710 | 10284.01 | 1.18% |
| 2024-12-10 | 9.15 | 8.86 | -0.11 | -1.23% | 8.85 | 9.15 | 197143 | 17683.39 | 2.02% |
| 2024-12-09 | 8.86 | 8.97 | 0.12 | 1.36% | 8.84 | 9.08 | 190488 | 17037.91 | 1.95% |
| 2024-12-06 | 8.67 | 8.85 | 0.21 | 2.43% | 8.62 | 8.87 | 149399 | 13114.73 | 1.53% |
| 2024-12-05 | 8.60 | 8.64 | 0.04 | 0.47% | 8.56 | 8.70 | 61036 | 5271.33 | 0.63% |
| 2024-12-04 | 8.69 | 8.60 | -0.11 | -1.26% | 8.54 | 8.70 | 78845 | 6808.41 | 0.81% |
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。
