| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.20 | 11.30 | 0.11 | 0.98% | 11.18 | 11.44 | 34778 | 3937.65 | 1.59% |
| 2025-12-11 | 11.44 | 11.19 | -0.24 | -2.10% | 11.19 | 11.47 | 31799 | 3588.07 | 1.46% |
| 2025-12-10 | 11.50 | 11.43 | -0.08 | -0.70% | 11.31 | 11.54 | 31925 | 3641.12 | 1.46% |
| 2025-12-09 | 11.55 | 11.51 | -0.04 | -0.35% | 11.42 | 11.74 | 36665 | 4241.45 | 1.68% |
| 2025-12-08 | 11.39 | 11.55 | 0.21 | 1.85% | 11.38 | 11.61 | 43820 | 5037.84 | 2.01% |
| 2025-12-05 | 11.33 | 11.34 | -0.03 | -0.26% | 11.12 | 11.37 | 50523 | 5677.35 | 2.31% |
| 2025-12-04 | 11.71 | 11.37 | -0.42 | -3.56% | 11.36 | 11.82 | 80076 | 9200.79 | 3.67% |
| 2025-12-03 | 11.98 | 11.79 | -0.10 | -0.84% | 11.71 | 12.02 | 67856 | 8022.05 | 3.11% |
| 2025-12-02 | 12.10 | 11.89 | -0.22 | -1.82% | 11.66 | 12.10 | 85841 | 10161.92 | 3.93% |
| 2025-12-01 | 12.11 | 12.11 | -0.01 | -0.08% | 11.97 | 12.36 | 104194 | 12679.10 | 4.77% |
| 2025-11-28 | 12.15 | 12.12 | -0.03 | -0.25% | 11.68 | 12.16 | 144468 | 17352.26 | 6.61% |
| 2025-11-27 | 12.00 | 12.15 | -0.71 | -5.52% | 11.90 | 12.45 | 276473 | 33410.37 | 12.66% |
| 2025-11-26 | 13.90 | 12.86 | -0.14 | -1.08% | 12.63 | 14.30 | 347399 | 48224.72 | 15.91% |
| 2025-11-25 | 11.91 | 13.00 | 1.18 | 9.98% | 11.81 | 13.00 | 140061 | 18021.74 | 6.41% |
| 2025-11-24 | 11.93 | 11.82 | -0.02 | -0.17% | 11.60 | 11.98 | 32706 | 3860.53 | 1.50% |
| 2025-11-21 | 12.46 | 11.84 | -0.61 | -4.90% | 11.84 | 12.50 | 40311 | 4862.91 | 1.85% |
| 2025-11-20 | 12.45 | 12.45 | -0.02 | -0.16% | 12.34 | 12.51 | 33260 | 4128.90 | 1.52% |
| 2025-11-19 | 12.74 | 12.47 | -0.35 | -2.73% | 12.30 | 12.81 | 38587 | 4839.28 | 1.77% |
| 2025-11-18 | 12.80 | 12.82 | 0.01 | 0.08% | 12.70 | 12.93 | 41583 | 5317.71 | 1.90% |
| 2025-11-17 | 12.90 | 12.81 | -0.08 | -0.62% | 12.63 | 12.90 | 47687 | 6088.89 | 2.18% |
| 2025-11-14 | 12.58 | 12.89 | 0.28 | 2.22% | 12.57 | 12.93 | 87826 | 11275.57 | 4.02% |
| 2025-11-13 | 12.74 | 12.61 | -0.17 | -1.33% | 12.51 | 12.76 | 53504 | 6737.40 | 2.45% |
| 2025-11-12 | 12.69 | 12.78 | 0.12 | 0.95% | 12.62 | 12.86 | 64067 | 8172.01 | 2.93% |
| 2025-11-11 | 12.56 | 12.66 | 0.07 | 0.56% | 12.47 | 12.73 | 58963 | 7451.02 | 2.70% |
| 2025-11-10 | 12.63 | 12.59 | -0.03 | -0.24% | 12.38 | 12.63 | 61803 | 7724.93 | 2.83% |
| 2025-11-07 | 12.52 | 12.62 | -0.15 | -1.17% | 12.40 | 12.74 | 109220 | 13686.86 | 5.00% |
| 2025-11-06 | 12.32 | 12.77 | 0.45 | 3.65% | 12.25 | 13.55 | 175932 | 22510.81 | 8.06% |
| 2025-11-05 | 12.00 | 12.32 | 0.24 | 1.99% | 11.95 | 12.41 | 68457 | 8395.08 | 3.13% |
| 2025-11-04 | 12.23 | 12.08 | -0.15 | -1.23% | 12.03 | 12.34 | 78522 | 9542.81 | 3.60% |
| 2025-11-03 | 12.65 | 12.23 | -0.44 | -3.47% | 12.10 | 13.94 | 142228 | 17849.96 | 6.51% |
| 2025-10-31 | 12.26 | 12.67 | 0.41 | 3.34% | 12.22 | 12.68 | 48250 | 6034.34 | 2.21% |
| 2025-10-30 | 12.28 | 12.26 | 0.01 | 0.08% | 12.17 | 12.38 | 34758 | 4265.21 | 5.31% |
| 2025-10-29 | 12.29 | 12.25 | 0.01 | 0.08% | 12.05 | 12.29 | 40288 | 4901.71 | 6.16% |
| 2025-10-28 | 12.33 | 12.24 | -0.02 | -0.16% | 12.13 | 12.33 | 33674 | 4120.87 | 5.15% |
| 2025-10-27 | 12.52 | 12.26 | -0.32 | -2.54% | 12.10 | 12.55 | 54268 | 6650.60 | 8.29% |
| 2025-10-24 | 12.75 | 12.58 | -0.09 | -0.71% | 12.48 | 12.75 | 30033 | 3766.25 | 4.59% |
| 2025-10-23 | 12.63 | 12.67 | 0.12 | 0.96% | 12.43 | 12.72 | 29567 | 3732.92 | 4.52% |
| 2025-10-22 | 12.68 | 12.55 | -0.15 | -1.18% | 12.52 | 12.75 | 28344 | 3570.44 | 4.33% |
| 2025-10-21 | 12.73 | 12.70 | 0.04 | 0.32% | 12.46 | 12.73 | 43814 | 5521.00 | 6.70% |
| 2025-10-20 | 12.46 | 12.66 | 0.29 | 2.34% | 12.31 | 12.69 | 62702 | 7884.70 | 9.58% |
| 2025-10-17 | 12.35 | 12.37 | 0.05 | 0.41% | 12.20 | 12.53 | 33130 | 4104.64 | 5.06% |
| 2025-10-16 | 12.49 | 12.32 | -0.10 | -0.81% | 12.21 | 12.49 | 26435 | 3248.40 | 4.04% |
| 2025-10-15 | 12.30 | 12.42 | 0.14 | 1.14% | 12.17 | 12.43 | 26361 | 3245.38 | 4.03% |
| 2025-10-14 | 12.29 | 12.28 | 0.11 | 0.90% | 12.16 | 12.34 | 25774 | 3158.29 | 3.94% |
| 2025-10-13 | 12.16 | 12.17 | -0.09 | -0.73% | 11.75 | 12.25 | 27568 | 3323.50 | 4.21% |
| 2025-10-10 | 11.94 | 12.26 | 0.27 | 2.25% | 11.88 | 12.39 | 43688 | 5353.98 | 6.68% |
| 2025-10-09 | 11.90 | 11.99 | 0.10 | 0.84% | 11.86 | 12.29 | 25900 | 3098.60 | 3.96% |
| 2025-09-30 | 12.01 | 11.89 | -0.14 | -1.16% | 11.89 | 12.18 | 19657 | 2355.90 | 3.00% |
| 2025-09-29 | 11.99 | 12.03 | 0.03 | 0.25% | 11.80 | 12.19 | 30080 | 3612.78 | 4.60% |
| 2025-09-26 | 11.97 | 12.00 | 0.03 | 0.25% | 11.88 | 12.15 | 20155 | 2423.96 | 3.08% |
| 2025-09-25 | 12.28 | 11.97 | -0.32 | -2.60% | 11.92 | 12.33 | 27261 | 3296.14 | 4.17% |
| 2025-09-24 | 12.17 | 12.29 | 0.11 | 0.90% | 11.90 | 12.38 | 29896 | 3672.15 | 4.57% |
| 2025-09-23 | 12.19 | 12.18 | 0.03 | 0.25% | 11.79 | 12.26 | 33071 | 3972.26 | 5.05% |
| 2025-09-22 | 12.51 | 12.30 | -0.20 | -1.60% | 12.20 | 12.52 | 32378 | 3980.80 | 4.95% |
| 2025-09-19 | 12.37 | 12.50 | 0.15 | 1.21% | 12.30 | 12.56 | 42653 | 5311.41 | 6.52% |
| 2025-09-18 | 12.80 | 12.35 | -0.45 | -3.52% | 12.30 | 12.89 | 63106 | 7938.55 | 9.64% |
| 2025-09-17 | 12.87 | 12.80 | -0.07 | -0.54% | 12.79 | 12.99 | 33899 | 4359.86 | 5.18% |
| 2025-09-16 | 13.03 | 12.87 | -0.03 | -0.23% | 12.76 | 13.03 | 44556 | 5734.97 | 6.81% |
| 2025-09-15 | 13.32 | 12.90 | -0.43 | -3.23% | 12.81 | 13.49 | 119035 | 15709.48 | 18.19% |
| 2025-09-12 | 13.30 | 13.33 | 0.01 | 0.08% | 13.21 | 13.50 | 64659 | 8630.24 | 9.88% |
| 2025-09-11 | 13.00 | 13.32 | 0.25 | 1.91% | 12.86 | 13.38 | 59516 | 7845.59 | 9.10% |
| 2025-09-10 | 13.15 | 13.07 | -0.08 | -0.61% | 12.88 | 13.16 | 62398 | 8121.90 | 9.54% |
| 2025-09-09 | 12.95 | 13.15 | 0.22 | 1.70% | 12.74 | 13.17 | 66501 | 8659.61 | 10.16% |
| 2025-09-08 | 12.70 | 12.93 | 0.31 | 2.46% | 12.58 | 13.03 | 49061 | 6310.41 | 7.50% |
| 2025-09-05 | 12.49 | 12.62 | 0.12 | 0.96% | 12.30 | 12.63 | 32396 | 4052.16 | 4.95% |
| 2025-09-04 | 12.35 | 12.50 | 0.18 | 1.46% | 12.17 | 12.56 | 35635 | 4423.11 | 5.45% |
| 2025-09-03 | 12.54 | 12.32 | -0.22 | -1.75% | 12.19 | 12.66 | 29292 | 3630.84 | 4.48% |
| 2025-09-02 | 12.63 | 12.54 | -0.10 | -0.79% | 12.38 | 12.65 | 29790 | 3721.08 | 4.55% |
| 2025-09-01 | 12.56 | 12.64 | 0.08 | 0.64% | 12.45 | 12.65 | 42690 | 5363.53 | 6.52% |
| 2025-08-29 | 12.37 | 12.56 | 0.16 | 1.29% | 12.35 | 12.59 | 41328 | 5157.70 | 6.32% |
| 2025-08-28 | 12.16 | 12.40 | 0.20 | 1.64% | 11.86 | 12.40 | 49163 | 5976.40 | 7.51% |
| 2025-08-27 | 12.51 | 12.20 | -0.28 | -2.24% | 12.16 | 12.65 | 40794 | 5038.87 | 6.23% |
| 2025-08-26 | 12.54 | 12.48 | -0.05 | -0.40% | 12.43 | 12.61 | 27385 | 3430.87 | 4.19% |
| 2025-08-25 | 12.31 | 12.53 | 0.18 | 1.46% | 12.31 | 12.60 | 41853 | 5211.59 | 6.40% |
| 2025-08-22 | 12.53 | 12.35 | -0.11 | -0.88% | 12.20 | 12.53 | 37079 | 4565.29 | 5.67% |
| 2025-08-21 | 12.50 | 12.46 | 0.01 | 0.08% | 12.38 | 12.57 | 29401 | 3665.00 | 4.49% |
| 2025-08-20 | 12.48 | 12.45 | -0.02 | -0.16% | 12.38 | 12.50 | 22994 | 2856.68 | 3.51% |
| 2025-08-19 | 12.41 | 12.47 | 0.13 | 1.05% | 12.20 | 12.56 | 35043 | 4354.01 | 5.36% |
| 2025-08-18 | 12.40 | 12.34 | -0.03 | -0.24% | 12.30 | 12.55 | 36812 | 4563.55 | 5.63% |
| 2025-08-15 | 12.29 | 12.37 | 0.08 | 0.65% | 12.23 | 12.43 | 27737 | 3425.69 | 4.24% |
美能能源(001299)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。
