| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.40 | 23.93 | 0.71 | 3.06% | 23.17 | 23.99 | 39953 | 9441.20 | 4.19% |
| 2026-02-03 | 23.67 | 23.22 | -0.31 | -1.32% | 22.91 | 23.95 | 37569 | 8721.23 | 3.94% |
| 2026-02-02 | 23.90 | 23.53 | -0.60 | -2.49% | 23.40 | 24.62 | 53480 | 12795.64 | 5.61% |
| 2026-01-30 | 23.53 | 24.13 | 0.46 | 1.94% | 23.38 | 24.34 | 54735 | 13091.80 | 5.74% |
| 2026-01-29 | 23.31 | 23.67 | 0.36 | 1.54% | 23.04 | 24.24 | 55632 | 13188.23 | 5.84% |
| 2026-01-28 | 22.80 | 23.31 | 0.04 | 0.17% | 22.48 | 23.35 | 34479 | 7882.22 | 3.62% |
| 2026-01-27 | 22.38 | 23.27 | 0.90 | 4.02% | 22.14 | 23.80 | 53118 | 12181.83 | 5.57% |
| 2026-01-26 | 22.52 | 22.37 | -0.30 | -1.32% | 22.00 | 22.79 | 28464 | 6368.70 | 2.99% |
| 2026-01-23 | 22.65 | 22.67 | 0.05 | 0.22% | 22.51 | 23.10 | 32977 | 7504.84 | 3.46% |
| 2026-01-22 | 22.97 | 22.62 | -0.35 | -1.52% | 22.40 | 23.08 | 37477 | 8519.87 | 3.93% |
| 2026-01-21 | 21.53 | 22.97 | 1.47 | 6.84% | 21.53 | 23.37 | 65736 | 14878.81 | 6.90% |
| 2026-01-20 | 22.03 | 21.50 | -0.34 | -1.56% | 21.28 | 22.19 | 28416 | 6131.61 | 2.98% |
| 2026-01-19 | 21.67 | 21.84 | 0.09 | 0.41% | 21.22 | 22.31 | 30260 | 6627.63 | 3.18% |
| 2026-01-16 | 22.57 | 21.75 | -0.75 | -3.33% | 21.40 | 22.67 | 48479 | 10610.12 | 5.09% |
| 2026-01-15 | 21.23 | 22.50 | 1.16 | 5.44% | 21.12 | 23.38 | 71336 | 16081.46 | 7.49% |
| 2026-01-14 | 20.79 | 21.34 | 0.52 | 2.50% | 20.70 | 21.60 | 53817 | 11395.97 | 5.65% |
| 2026-01-13 | 21.12 | 20.82 | -0.23 | -1.09% | 20.48 | 21.48 | 49432 | 10429.13 | 5.19% |
| 2026-01-12 | 21.38 | 21.05 | -0.33 | -1.54% | 20.73 | 21.49 | 46605 | 9778.13 | 4.89% |
| 2026-01-09 | 21.57 | 21.38 | -0.18 | -0.83% | 20.99 | 21.58 | 52774 | 11225.72 | 5.54% |
| 2026-01-08 | 20.88 | 21.56 | 0.66 | 3.16% | 20.41 | 21.99 | 69558 | 14917.37 | 7.30% |
| 2026-01-07 | 20.33 | 20.90 | 0.18 | 0.87% | 19.96 | 21.28 | 151229 | 30829.88 | 15.87% |
| 2026-01-06 | 19.46 | 20.72 | 1.88 | 9.98% | 19.46 | 20.72 | 89400 | 18129.99 | 9.38% |
| 2026-01-05 | 17.60 | 18.84 | 1.71 | 9.98% | 17.24 | 18.84 | 117670 | 21870.75 | 12.35% |
| 2025-12-31 | 17.67 | 17.13 | -0.40 | -2.28% | 17.10 | 17.78 | 25787 | 4497.50 | 2.71% |
| 2025-12-30 | 17.61 | 17.53 | -0.17 | -0.96% | 17.48 | 17.90 | 14592 | 2567.22 | 1.53% |
| 2025-12-29 | 17.44 | 17.70 | 0.19 | 1.09% | 17.44 | 17.95 | 17328 | 3060.54 | 1.82% |
| 2025-12-26 | 17.88 | 17.51 | -0.37 | -2.07% | 17.46 | 18.27 | 25451 | 4526.47 | 2.67% |
| 2025-12-25 | 16.96 | 17.88 | 0.88 | 5.18% | 16.91 | 17.92 | 34638 | 6104.03 | 3.63% |
| 2025-12-24 | 16.75 | 17.00 | 0.27 | 1.61% | 16.70 | 17.07 | 11555 | 1959.15 | 1.21% |
| 2025-12-23 | 16.79 | 16.73 | -0.13 | -0.77% | 16.66 | 17.03 | 15293 | 2570.40 | 1.60% |
| 2025-12-22 | 16.78 | 16.86 | 0.13 | 0.78% | 16.61 | 16.95 | 10179 | 1711.74 | 1.07% |
| 2025-12-19 | 16.77 | 16.73 | 0.12 | 0.72% | 16.58 | 16.82 | 11896 | 1985.99 | 1.25% |
| 2025-12-18 | 16.44 | 16.61 | 0.14 | 0.85% | 16.37 | 16.75 | 13562 | 2256.39 | 1.42% |
| 2025-12-17 | 16.00 | 16.47 | 0.47 | 2.94% | 15.91 | 16.49 | 14323 | 2323.44 | 1.50% |
| 2025-12-16 | 16.54 | 16.00 | -0.54 | -3.26% | 16.00 | 16.58 | 14829 | 2393.74 | 1.56% |
| 2025-12-15 | 16.27 | 16.54 | 0.14 | 0.85% | 16.15 | 16.67 | 13637 | 2238.77 | 1.43% |
| 2025-12-12 | 16.58 | 16.40 | -0.01 | -0.06% | 16.24 | 16.69 | 12864 | 2120.51 | 1.35% |
| 2025-12-11 | 16.62 | 16.41 | -0.16 | -0.97% | 16.40 | 16.72 | 14892 | 2462.82 | 1.56% |
| 2025-12-10 | 16.77 | 16.57 | -0.21 | -1.25% | 16.53 | 16.88 | 14555 | 2431.63 | 1.53% |
| 2025-12-09 | 17.01 | 16.78 | -0.30 | -1.76% | 16.76 | 17.06 | 10568 | 1787.28 | 1.11% |
| 2025-12-08 | 16.90 | 17.08 | 0.34 | 2.03% | 16.61 | 17.25 | 19622 | 3330.58 | 2.06% |
| 2025-12-05 | 16.58 | 16.74 | 0.16 | 0.97% | 16.38 | 16.78 | 11095 | 1844.16 | 1.16% |
| 2025-12-04 | 16.93 | 16.58 | -0.35 | -2.07% | 16.50 | 17.01 | 13669 | 2275.85 | 1.43% |
| 2025-12-03 | 17.17 | 16.93 | -0.24 | -1.40% | 16.85 | 17.47 | 16368 | 2801.20 | 1.72% |
| 2025-12-02 | 17.25 | 17.17 | -0.15 | -0.87% | 17.12 | 17.38 | 12142 | 2090.81 | 1.27% |
| 2025-12-01 | 17.28 | 17.32 | 0.03 | 0.17% | 17.11 | 17.41 | 18115 | 3130.42 | 1.90% |
| 2025-11-28 | 17.41 | 17.29 | -0.22 | -1.26% | 17.05 | 17.43 | 17597 | 3029.35 | 1.85% |
| 2025-11-27 | 16.56 | 17.51 | 1.02 | 6.19% | 16.49 | 17.88 | 47072 | 8136.88 | 4.94% |
| 2025-11-26 | 16.86 | 16.49 | -0.32 | -1.90% | 16.45 | 16.88 | 18574 | 3096.03 | 1.95% |
| 2025-11-25 | 17.26 | 16.81 | -0.28 | -1.64% | 16.79 | 17.30 | 16856 | 2863.41 | 1.77% |
| 2025-11-24 | 16.95 | 17.09 | 0.43 | 2.58% | 16.80 | 17.30 | 21282 | 3632.40 | 2.23% |
| 2025-11-21 | 17.22 | 16.66 | -0.67 | -3.87% | 16.66 | 17.73 | 30898 | 5251.77 | 3.24% |
| 2025-11-20 | 17.25 | 17.33 | 0.26 | 1.52% | 17.11 | 18.50 | 30561 | 5381.70 | 3.21% |
| 2025-11-19 | 17.49 | 17.07 | -0.40 | -2.29% | 17.00 | 17.69 | 20640 | 3545.96 | 2.17% |
| 2025-11-18 | 17.58 | 17.47 | -0.11 | -0.63% | 17.35 | 17.77 | 22751 | 3983.37 | 2.39% |
| 2025-11-17 | 18.63 | 17.58 | -1.07 | -5.74% | 17.50 | 18.66 | 40787 | 7266.35 | 4.28% |
| 2025-11-14 | 17.69 | 18.65 | 0.96 | 5.43% | 17.60 | 18.90 | 55516 | 10259.09 | 5.83% |
| 2025-11-13 | 17.77 | 17.69 | -0.09 | -0.51% | 17.46 | 17.91 | 23083 | 4071.47 | 2.42% |
| 2025-11-12 | 17.97 | 17.78 | -0.13 | -0.73% | 17.71 | 18.08 | 15297 | 2729.23 | 1.61% |
| 2025-11-11 | 17.69 | 17.91 | 0.31 | 1.76% | 17.52 | 18.18 | 24562 | 4406.31 | 2.58% |
| 2025-11-10 | 17.42 | 17.60 | 0.17 | 0.98% | 17.25 | 17.77 | 23952 | 4210.77 | 2.51% |
| 2025-11-07 | 17.23 | 17.43 | 0.20 | 1.16% | 17.22 | 17.54 | 18961 | 3299.65 | 1.99% |
| 2025-11-06 | 17.44 | 17.23 | -0.09 | -0.52% | 17.21 | 17.45 | 15348 | 2658.75 | 1.61% |
| 2025-11-05 | 17.12 | 17.32 | 0.07 | 0.41% | 17.08 | 17.33 | 13964 | 2404.84 | 1.47% |
| 2025-11-04 | 17.25 | 17.25 | 0.00 | 0.00% | 17.10 | 17.35 | 17048 | 2937.48 | 1.79% |
| 2025-11-03 | 17.23 | 17.25 | 0.17 | 1.00% | 17.04 | 17.35 | 18484 | 3175.39 | 1.94% |
| 2025-10-31 | 17.07 | 17.08 | 0.08 | 0.47% | 16.90 | 17.15 | 17720 | 3025.25 | 1.86% |
| 2025-10-30 | 17.17 | 17.00 | -0.17 | -0.99% | 16.99 | 17.28 | 17877 | 3056.65 | 1.88% |
| 2025-10-29 | 17.42 | 17.17 | -0.24 | -1.38% | 17.03 | 17.42 | 21401 | 3675.03 | 2.25% |
| 2025-10-28 | 17.41 | 17.41 | -0.09 | -0.51% | 17.31 | 17.71 | 20283 | 3549.53 | 2.13% |
| 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% |
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。
