| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.70 | 17.50 | -0.46 | -2.56% | 17.44 | 17.92 | 32389 | 5703.23 | 3.40% |
| 2025-10-24 | 18.00 | 17.96 | 0.05 | 0.28% | 17.70 | 18.00 | 20759 | 3710.84 | 2.18% |
| 2025-10-23 | 17.75 | 17.91 | 0.10 | 0.56% | 17.65 | 17.93 | 22839 | 4067.73 | 2.40% |
| 2025-10-22 | 18.26 | 17.81 | -0.48 | -2.62% | 17.79 | 18.50 | 38820 | 6995.13 | 4.07% |
| 2025-10-21 | 18.12 | 18.29 | 0.17 | 0.94% | 17.87 | 18.30 | 40938 | 7403.77 | 4.30% |
| 2025-10-20 | 17.68 | 18.12 | 0.44 | 2.49% | 17.50 | 18.12 | 51834 | 9263.52 | 5.44% |
| 2025-10-17 | 17.96 | 17.68 | -0.28 | -1.56% | 17.62 | 18.14 | 55238 | 9849.90 | 5.80% |
| 2025-10-16 | 17.86 | 17.96 | 0.10 | 0.56% | 17.42 | 18.13 | 61023 | 10829.97 | 6.40% |
| 2025-10-15 | 17.37 | 17.86 | 0.39 | 2.23% | 17.06 | 18.14 | 78588 | 13831.16 | 8.25% |
| 2025-10-14 | 16.78 | 17.47 | 0.74 | 4.42% | 16.63 | 17.68 | 75943 | 13135.62 | 7.97% |
| 2025-10-13 | 16.23 | 16.73 | 0.01 | 0.06% | 15.81 | 16.98 | 50138 | 8328.95 | 5.26% |
| 2025-10-10 | 16.26 | 16.72 | 0.52 | 3.21% | 16.11 | 17.09 | 45960 | 7677.81 | 4.82% |
| 2025-10-09 | 16.47 | 16.20 | -0.25 | -1.52% | 16.11 | 16.57 | 29667 | 4831.18 | 3.11% |
| 2025-09-30 | 16.72 | 16.45 | -0.24 | -1.44% | 16.31 | 16.78 | 34524 | 5707.44 | 3.62% |
| 2025-09-29 | 16.63 | 16.69 | 0.06 | 0.36% | 16.24 | 16.80 | 28540 | 4733.62 | 2.99% |
| 2025-09-26 | 16.51 | 16.63 | -0.05 | -0.30% | 16.50 | 16.97 | 27316 | 4575.12 | 2.87% |
| 2025-09-25 | 16.92 | 16.68 | -0.20 | -1.18% | 16.42 | 17.02 | 39195 | 6548.62 | 4.11% |
| 2025-09-24 | 16.32 | 16.88 | 0.52 | 3.18% | 16.15 | 17.25 | 62990 | 10583.24 | 6.61% |
| 2025-09-23 | 16.11 | 16.36 | 0.24 | 1.49% | 15.64 | 16.36 | 53223 | 8535.55 | 5.58% |
| 2025-09-22 | 16.06 | 16.12 | 0.08 | 0.50% | 15.78 | 16.22 | 41889 | 6678.29 | 4.40% |
| 2025-09-19 | 15.78 | 16.04 | 0.39 | 2.49% | 15.59 | 16.24 | 43954 | 6992.14 | 4.61% |
| 2025-09-18 | 15.91 | 15.65 | -0.27 | -1.70% | 15.50 | 16.05 | 41329 | 6525.20 | 4.34% |
| 2025-09-17 | 16.08 | 15.92 | -0.18 | -1.12% | 15.87 | 16.66 | 55595 | 8984.73 | 5.83% |
| 2025-09-16 | 16.00 | 16.30 | 0.32 | 2.00% | 15.76 | 16.30 | 69194 | 11175.64 | 7.26% |
| 2025-09-15 | 15.92 | 15.98 | 0.18 | 1.14% | 15.63 | 16.08 | 36537 | 5816.12 | 3.83% |
| 2025-09-12 | 15.66 | 15.80 | 0.12 | 0.77% | 15.66 | 16.12 | 56127 | 8909.54 | 5.89% |
| 2025-09-11 | 15.22 | 15.68 | 0.38 | 2.48% | 15.11 | 15.69 | 57839 | 8945.80 | 6.07% |
| 2025-09-10 | 15.06 | 15.30 | 0.37 | 2.48% | 14.84 | 15.89 | 44252 | 6733.38 | 4.64% |
| 2025-09-09 | 15.15 | 14.93 | -0.15 | -0.99% | 14.85 | 15.15 | 17832 | 2671.52 | 1.87% |
| 2025-09-08 | 14.92 | 15.08 | 0.28 | 1.89% | 14.84 | 15.14 | 21838 | 3275.97 | 2.29% |
| 2025-09-05 | 14.75 | 14.80 | 0.14 | 0.95% | 14.48 | 14.81 | 21143 | 3111.16 | 2.22% |
| 2025-09-04 | 14.54 | 14.66 | 0.15 | 1.03% | 14.30 | 14.85 | 33763 | 4961.34 | 3.54% |
| 2025-09-03 | 15.08 | 14.51 | -0.50 | -3.33% | 14.43 | 15.09 | 28642 | 4212.18 | 3.01% |
| 2025-09-02 | 15.32 | 15.01 | -0.35 | -2.28% | 14.87 | 15.32 | 32415 | 4870.02 | 3.40% |
| 2025-09-01 | 15.21 | 15.36 | -0.01 | -0.07% | 15.03 | 15.40 | 35597 | 5433.51 | 3.74% |
| 2025-08-29 | 15.20 | 15.37 | 0.00 | 0.00% | 15.03 | 15.37 | 51714 | 7853.91 | 5.43% |
| 2025-08-28 | 15.70 | 15.37 | -0.55 | -3.45% | 14.81 | 15.80 | 108919 | 16596.96 | 11.43% |
| 2025-08-27 | 15.50 | 15.92 | 0.35 | 2.25% | 15.31 | 15.95 | 62455 | 9759.88 | 6.55% |
| 2025-08-26 | 15.30 | 15.57 | 0.16 | 1.04% | 15.27 | 15.64 | 33034 | 5120.21 | 3.47% |
| 2025-08-25 | 15.53 | 15.41 | -0.11 | -0.71% | 15.26 | 15.61 | 53900 | 8298.39 | 5.66% |
| 2025-08-22 | 15.98 | 15.52 | -0.13 | -0.83% | 15.42 | 16.07 | 38778 | 6029.07 | 4.07% |
| 2025-08-21 | 15.46 | 15.65 | 0.19 | 1.23% | 15.42 | 15.80 | 34252 | 5359.52 | 3.59% |
| 2025-08-20 | 15.36 | 15.46 | 0.04 | 0.26% | 15.33 | 15.51 | 22253 | 3434.94 | 2.33% |
| 2025-08-19 | 15.35 | 15.42 | 0.02 | 0.13% | 15.20 | 15.49 | 32325 | 4952.41 | 3.39% |
| 2025-08-18 | 15.40 | 15.40 | -0.02 | -0.13% | 15.25 | 15.62 | 40971 | 6308.34 | 4.30% |
| 2025-08-15 | 15.22 | 15.42 | 0.22 | 1.45% | 15.22 | 15.54 | 36607 | 5637.93 | 3.84% |
| 2025-08-14 | 16.30 | 15.20 | -0.73 | -4.58% | 15.20 | 16.38 | 68897 | 10798.20 | 7.23% |
| 2025-08-13 | 15.65 | 15.93 | 0.28 | 1.79% | 15.41 | 15.96 | 41595 | 6538.71 | 4.36% |
| 2025-08-12 | 15.51 | 15.65 | 0.15 | 0.97% | 15.51 | 15.76 | 34295 | 5364.33 | 3.60% |
| 2025-08-11 | 15.53 | 15.50 | 0.10 | 0.65% | 15.20 | 15.54 | 30370 | 4686.96 | 3.19% |
| 2025-08-08 | 15.21 | 15.40 | 0.11 | 0.72% | 15.21 | 15.45 | 32177 | 4932.82 | 3.38% |
| 2025-08-07 | 15.22 | 15.29 | 0.08 | 0.53% | 15.15 | 15.38 | 38195 | 5828.10 | 4.01% |
| 2025-08-06 | 15.43 | 15.21 | -0.22 | -1.43% | 15.18 | 15.49 | 41748 | 6373.46 | 4.38% |
| 2025-08-05 | 15.08 | 15.43 | 0.36 | 2.39% | 14.95 | 15.50 | 65020 | 9950.27 | 6.82% |
| 2025-08-04 | 14.69 | 15.07 | 0.37 | 2.52% | 14.57 | 15.15 | 61434 | 9217.30 | 6.45% |
| 2025-08-01 | 14.37 | 14.70 | 0.33 | 2.30% | 14.37 | 14.74 | 35928 | 5248.64 | 3.77% |
| 2025-07-31 | 14.66 | 14.37 | -0.29 | -1.98% | 14.37 | 14.73 | 28873 | 4196.10 | 3.03% |
| 2025-07-30 | 14.69 | 14.66 | -0.08 | -0.54% | 14.51 | 14.86 | 31595 | 4637.64 | 3.32% |
| 2025-07-29 | 14.77 | 14.74 | -0.10 | -0.67% | 14.59 | 14.85 | 34892 | 5122.08 | 3.66% |
| 2025-07-28 | 14.56 | 14.84 | 0.33 | 2.27% | 14.42 | 14.94 | 66745 | 9832.15 | 7.00% |
| 2025-07-25 | 14.39 | 14.51 | 0.13 | 0.90% | 14.32 | 14.54 | 31692 | 4589.23 | 3.33% |
| 2025-07-24 | 14.30 | 14.38 | 0.08 | 0.56% | 14.22 | 14.38 | 24643 | 3531.38 | 2.59% |
| 2025-07-23 | 14.38 | 14.30 | -0.08 | -0.56% | 14.27 | 14.41 | 30176 | 4324.20 | 3.17% |
| 2025-07-22 | 14.50 | 14.38 | -0.11 | -0.76% | 14.26 | 14.53 | 36968 | 5309.94 | 3.88% |
| 2025-07-21 | 14.45 | 14.49 | 0.05 | 0.35% | 14.38 | 14.50 | 32607 | 4715.36 | 3.42% |
| 2025-07-18 | 14.50 | 14.44 | -0.02 | -0.14% | 14.28 | 14.52 | 36859 | 5295.21 | 3.87% |
| 2025-07-17 | 14.33 | 14.46 | 0.11 | 0.77% | 14.28 | 14.48 | 37491 | 5403.75 | 3.93% |
| 2025-07-16 | 14.23 | 14.35 | 0.12 | 0.84% | 14.15 | 14.37 | 34748 | 4965.18 | 3.65% |
| 2025-07-15 | 14.52 | 14.23 | -0.29 | -2.00% | 14.07 | 14.53 | 58934 | 8374.74 | 6.18% |
| 2025-07-14 | 14.30 | 14.52 | 0.17 | 1.18% | 14.27 | 14.55 | 66180 | 9587.15 | 6.94% |
| 2025-07-11 | 14.60 | 14.35 | -0.25 | -1.71% | 14.21 | 14.60 | 79534 | 11397.27 | 8.35% |
| 2025-07-10 | 14.74 | 14.60 | -0.23 | -1.55% | 14.42 | 14.80 | 98286 | 14341.73 | 10.31% |
| 2025-07-09 | 15.05 | 14.83 | -0.29 | -1.92% | 14.70 | 15.19 | 147910 | 21980.96 | 15.52% |
| 2025-07-08 | 15.30 | 15.12 | -1.00 | -6.20% | 14.92 | 15.58 | 199726 | 30254.91 | 20.96% |
| 2025-07-07 | 15.18 | 16.12 | 0.94 | 6.19% | 14.66 | 16.57 | 287809 | 44583.54 | 30.20% |
| 2025-07-04 | 13.85 | 15.18 | 1.38 | 10.00% | 13.75 | 15.18 | 162691 | 24296.78 | 17.07% |
| 2025-07-03 | 13.80 | 13.80 | 0.04 | 0.29% | 13.71 | 13.85 | 13328 | 1834.90 | 1.40% |
| 2025-07-02 | 13.75 | 13.76 | 0.02 | 0.15% | 13.61 | 13.80 | 18140 | 2482.82 | 1.90% |
| 2025-07-01 | 13.81 | 13.74 | 0.05 | 0.37% | 13.61 | 13.82 | 20150 | 2768.85 | 2.11% |
| 2025-06-30 | 13.65 | 13.69 | 0.17 | 1.26% | 13.52 | 13.72 | 21318 | 2911.57 | 2.24% |
金房能源(001210)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。
