| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 11.49 | 11.34 | -0.18 | -1.56% | 11.32 | 11.77 | 420127 | 48334.88 | 4.00% |
| 2026-03-19 | 11.20 | 11.52 | 0.37 | 3.32% | 11.09 | 11.76 | 499907 | 57323.27 | 4.76% |
| 2026-03-18 | 11.06 | 11.15 | 0.06 | 0.54% | 11.05 | 11.37 | 233816 | 26182.26 | 2.23% |
| 2026-03-17 | 11.08 | 11.09 | 0.01 | 0.09% | 10.95 | 11.21 | 218137 | 24206.20 | 2.08% |
| 2026-03-16 | 11.18 | 11.08 | -0.07 | -0.63% | 10.89 | 11.20 | 295329 | 32560.71 | 2.81% |
| 2026-03-13 | 11.33 | 11.15 | -0.22 | -1.93% | 11.12 | 11.48 | 363373 | 40764.61 | 3.46% |
| 2026-03-12 | 11.05 | 11.37 | 0.34 | 3.08% | 11.05 | 11.39 | 429150 | 48337.41 | 4.09% |
| 2026-03-11 | 10.93 | 11.03 | 0.08 | 0.73% | 10.77 | 11.11 | 225052 | 24595.71 | 2.14% |
| 2026-03-10 | 10.90 | 10.95 | -0.10 | -0.90% | 10.80 | 11.07 | 258636 | 28300.76 | 2.46% |
| 2026-03-09 | 11.27 | 11.05 | 0.14 | 1.28% | 11.00 | 11.31 | 307235 | 34084.88 | 2.93% |
| 2026-03-06 | 10.86 | 10.91 | 0.02 | 0.18% | 10.81 | 11.04 | 185346 | 20215.66 | 1.77% |
| 2026-03-05 | 10.99 | 10.89 | -0.06 | -0.55% | 10.78 | 11.00 | 248651 | 27050.89 | 2.37% |
| 2026-03-04 | 10.89 | 10.95 | -0.06 | -0.54% | 10.79 | 11.11 | 353424 | 38663.50 | 3.37% |
| 2026-03-03 | 10.97 | 11.01 | -0.04 | -0.36% | 10.94 | 11.28 | 588059 | 65265.82 | 5.60% |
| 2026-03-02 | 10.96 | 11.05 | 0.39 | 3.66% | 10.71 | 11.13 | 541854 | 59431.53 | 5.16% |
| 2026-02-27 | 10.33 | 10.66 | 0.36 | 3.50% | 10.28 | 10.78 | 341464 | 36076.77 | 3.25% |
| 2026-02-26 | 10.16 | 10.30 | 0.16 | 1.58% | 10.15 | 10.43 | 250578 | 25820.36 | 2.39% |
| 2026-02-25 | 10.14 | 10.14 | 0.05 | 0.50% | 10.09 | 10.24 | 215340 | 21886.14 | 2.05% |
| 2026-02-24 | 9.99 | 10.09 | 0.20 | 2.02% | 9.98 | 10.19 | 223726 | 22603.05 | 2.13% |
| 2026-02-13 | 10.02 | 9.89 | -0.16 | -1.59% | 9.89 | 10.05 | 148076 | 14717.77 | 1.41% |
| 2026-02-12 | 10.09 | 10.05 | 0.02 | 0.20% | 9.96 | 10.14 | 172772 | 17403.46 | 1.65% |
| 2026-02-11 | 9.89 | 10.03 | 0.15 | 1.52% | 9.89 | 10.10 | 201215 | 20170.19 | 1.92% |
| 2026-02-10 | 9.84 | 9.88 | 0.08 | 0.82% | 9.78 | 9.93 | 133269 | 13141.72 | 1.27% |
| 2026-02-09 | 9.84 | 9.80 | -0.04 | -0.41% | 9.78 | 9.90 | 153365 | 15066.73 | 1.46% |
| 2026-02-06 | 9.78 | 9.84 | 0.03 | 0.31% | 9.72 | 9.91 | 131407 | 12937.71 | 1.25% |
| 2026-02-05 | 10.03 | 9.81 | -0.29 | -2.87% | 9.80 | 10.09 | 187906 | 18569.95 | 1.79% |
| 2026-02-04 | 9.73 | 10.10 | 0.40 | 4.12% | 9.70 | 10.12 | 310782 | 31043.25 | 2.96% |
| 2026-02-03 | 9.72 | 9.70 | 0.10 | 1.04% | 9.61 | 9.82 | 146472 | 14215.42 | 1.39% |
| 2026-02-02 | 9.98 | 9.60 | -0.43 | -4.29% | 9.59 | 10.01 | 218038 | 21350.34 | 2.08% |
| 2026-01-30 | 9.94 | 10.03 | 0.10 | 1.01% | 9.90 | 10.17 | 207096 | 20767.70 | 1.97% |
| 2026-01-29 | 9.96 | 9.93 | -0.02 | -0.20% | 9.84 | 10.06 | 160810 | 15990.56 | 1.53% |
| 2026-01-28 | 9.80 | 9.95 | 0.16 | 1.63% | 9.72 | 9.99 | 204891 | 20239.61 | 1.95% |
| 2026-01-27 | 9.92 | 9.79 | -0.15 | -1.51% | 9.76 | 9.94 | 134746 | 13235.91 | 1.28% |
| 2026-01-26 | 9.89 | 9.94 | 0.06 | 0.61% | 9.79 | 9.98 | 190708 | 18892.70 | 1.82% |
| 2026-01-23 | 9.88 | 9.88 | -0.01 | -0.10% | 9.85 | 9.94 | 131413 | 13008.52 | 1.25% |
| 2026-01-22 | 9.84 | 9.89 | 0.06 | 0.61% | 9.80 | 9.90 | 111333 | 10968.77 | 1.06% |
| 2026-01-21 | 9.91 | 9.83 | -0.10 | -1.01% | 9.81 | 9.93 | 123817 | 12193.60 | 1.18% |
| 2026-01-20 | 9.84 | 9.93 | 0.10 | 1.02% | 9.77 | 9.93 | 192946 | 19029.87 | 1.84% |
| 2026-01-19 | 9.80 | 9.83 | 0.02 | 0.20% | 9.64 | 9.96 | 277145 | 27152.90 | 2.64% |
| 2026-01-16 | 9.76 | 9.81 | 0.08 | 0.82% | 9.75 | 9.88 | 200090 | 19662.09 | 1.91% |
| 2026-01-15 | 9.56 | 9.73 | 0.20 | 2.10% | 9.55 | 9.78 | 221324 | 21419.06 | 2.11% |
| 2026-01-14 | 9.65 | 9.53 | -0.13 | -1.35% | 9.49 | 9.71 | 228848 | 21975.18 | 2.18% |
| 2026-01-13 | 9.68 | 9.66 | -0.02 | -0.21% | 9.63 | 9.79 | 196984 | 19130.10 | 1.88% |
| 2026-01-12 | 9.75 | 9.68 | -0.16 | -1.63% | 9.57 | 9.80 | 309669 | 29873.53 | 2.95% |
| 2026-01-09 | 9.57 | 9.84 | 0.27 | 2.82% | 9.48 | 9.89 | 307076 | 29758.41 | 2.92% |
| 2026-01-08 | 9.52 | 9.57 | 0.06 | 0.63% | 9.48 | 9.69 | 190228 | 18218.88 | 1.81% |
| 2026-01-07 | 9.38 | 9.51 | 0.13 | 1.39% | 9.36 | 9.54 | 179952 | 17028.96 | 1.71% |
| 2026-01-06 | 9.36 | 9.38 | 0.02 | 0.21% | 9.33 | 9.40 | 175826 | 16449.97 | 1.67% |
| 2026-01-05 | 9.34 | 9.36 | 0.05 | 0.54% | 9.28 | 9.41 | 161302 | 15034.59 | 1.54% |
| 2025-12-31 | 9.40 | 9.31 | -0.09 | -0.96% | 9.27 | 9.44 | 142073 | 13262.59 | 1.35% |
| 2025-12-30 | 9.54 | 9.40 | -0.15 | -1.57% | 9.37 | 9.55 | 196671 | 18540.10 | 1.87% |
| 2025-12-29 | 9.91 | 9.55 | -0.37 | -3.73% | 9.54 | 9.93 | 258194 | 25013.04 | 2.46% |
| 2025-12-26 | 9.91 | 9.92 | -0.01 | -0.10% | 9.90 | 9.96 | 91500 | 9087.24 | 0.87% |
| 2025-12-25 | 9.95 | 9.93 | -0.01 | -0.10% | 9.92 | 10.02 | 87220 | 8691.19 | 0.83% |
| 2025-12-24 | 9.95 | 9.94 | -0.04 | -0.40% | 9.92 | 10.02 | 104243 | 10372.76 | 0.99% |
| 2025-12-23 | 9.92 | 9.98 | 0.10 | 1.01% | 9.88 | 10.14 | 173230 | 17325.28 | 1.65% |
| 2025-12-22 | 10.00 | 9.88 | -0.11 | -1.10% | 9.85 | 10.02 | 178342 | 17668.19 | 1.70% |
| 2025-12-19 | 10.05 | 9.99 | -0.04 | -0.40% | 9.96 | 10.06 | 97596 | 9757.14 | 0.93% |
| 2025-12-18 | 9.96 | 10.03 | 0.09 | 0.91% | 9.96 | 10.08 | 131944 | 13254.31 | 1.26% |
| 2025-12-17 | 9.99 | 9.94 | -0.03 | -0.30% | 9.85 | 10.00 | 117873 | 11696.60 | 1.12% |
| 2025-12-16 | 10.10 | 9.97 | -0.12 | -1.19% | 9.94 | 10.11 | 121538 | 12148.75 | 1.16% |
| 2025-12-15 | 10.08 | 10.09 | 0.03 | 0.30% | 9.99 | 10.15 | 115575 | 11675.34 | 1.10% |
| 2025-12-12 | 9.89 | 10.06 | 0.17 | 1.72% | 9.88 | 10.09 | 203520 | 20414.46 | 1.94% |
| 2025-12-11 | 9.95 | 9.89 | -0.04 | -0.40% | 9.88 | 10.01 | 122323 | 12165.12 | 1.16% |
| 2025-12-10 | 9.84 | 9.93 | 0.05 | 0.51% | 9.84 | 9.98 | 114199 | 11343.87 | 1.09% |
| 2025-12-09 | 9.90 | 9.88 | -0.02 | -0.20% | 9.87 | 10.04 | 107850 | 10733.25 | 1.03% |
| 2025-12-08 | 10.11 | 9.90 | -0.19 | -1.88% | 9.87 | 10.11 | 167716 | 16653.73 | 1.60% |
| 2025-12-05 | 10.07 | 10.09 | 0.01 | 0.10% | 10.03 | 10.14 | 88055 | 8885.64 | 0.84% |
| 2025-12-04 | 10.10 | 10.08 | -0.03 | -0.30% | 10.04 | 10.14 | 100692 | 10153.58 | 0.96% |
| 2025-12-03 | 9.92 | 10.11 | 0.19 | 1.92% | 9.89 | 10.14 | 163775 | 16502.32 | 1.56% |
| 2025-12-02 | 9.82 | 9.92 | 0.09 | 0.92% | 9.80 | 9.95 | 120428 | 11930.72 | 1.15% |
| 2025-12-01 | 9.84 | 9.83 | 0.03 | 0.31% | 9.78 | 9.94 | 124180 | 12220.23 | 1.18% |
| 2025-11-28 | 9.85 | 9.80 | -0.04 | -0.41% | 9.74 | 9.87 | 137851 | 13514.10 | 1.31% |
| 2025-11-27 | 9.68 | 9.84 | 0.14 | 1.44% | 9.63 | 9.92 | 152140 | 14921.83 | 1.45% |
| 2025-11-26 | 9.76 | 9.70 | -0.05 | -0.51% | 9.70 | 9.83 | 100515 | 9788.15 | 0.96% |
| 2025-11-25 | 9.78 | 9.75 | -0.01 | -0.10% | 9.69 | 9.80 | 141705 | 13815.48 | 1.35% |
| 2025-11-24 | 9.84 | 9.76 | -0.02 | -0.20% | 9.73 | 9.85 | 162511 | 15911.81 | 1.55% |
| 2025-11-21 | 9.88 | 9.78 | -0.14 | -1.41% | 9.77 | 9.95 | 200309 | 19728.98 | 1.91% |
| 2025-11-20 | 9.93 | 9.92 | 0.00 | 0.00% | 9.91 | 10.05 | 152130 | 15167.94 | 1.45% |
| 2025-11-19 | 9.88 | 9.92 | 0.03 | 0.30% | 9.88 | 9.96 | 112979 | 11209.41 | 1.08% |
陕西能源(001286)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。
