| 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 | 16.23 | 16.23 | 1.48 | 10.03% | 16.23 | 16.23 | 16710 | 2712.08 | 1.00% |
| 2025-12-04 | 13.70 | 14.75 | 1.10 | 8.06% | 13.51 | 14.86 | 117993 | 16932.59 | 7.03% |
| 2025-12-03 | 13.98 | 13.65 | -0.12 | -0.87% | 13.60 | 14.00 | 40792 | 5613.67 | 2.43% |
| 2025-12-02 | 14.44 | 13.77 | -0.55 | -3.84% | 13.77 | 14.85 | 123544 | 17625.61 | 7.36% |
| 2025-12-01 | 14.21 | 14.32 | 0.00 | 0.00% | 14.12 | 14.43 | 52797 | 7526.65 | 3.14% |
| 2025-11-28 | 13.62 | 14.32 | 0.79 | 5.84% | 13.51 | 14.35 | 64260 | 9054.67 | 3.83% |
| 2025-11-27 | 13.39 | 13.53 | 0.02 | 0.15% | 13.39 | 13.67 | 27056 | 3672.50 | 1.61% |
| 2025-11-26 | 13.40 | 13.51 | 0.08 | 0.60% | 13.39 | 13.90 | 52514 | 7147.09 | 3.13% |
| 2025-11-25 | 13.44 | 13.43 | 0.12 | 0.90% | 13.27 | 13.64 | 33616 | 4526.66 | 2.00% |
| 2025-11-24 | 13.26 | 13.31 | 0.07 | 0.53% | 13.03 | 13.38 | 34125 | 4511.17 | 2.03% |
| 2025-11-21 | 13.76 | 13.24 | -0.62 | -4.47% | 13.23 | 13.86 | 38034 | 5116.92 | 2.27% |
| 2025-11-20 | 14.08 | 13.86 | -0.19 | -1.35% | 13.76 | 14.15 | 28106 | 3912.79 | 1.67% |
| 2025-11-19 | 14.49 | 14.05 | -0.45 | -3.10% | 13.95 | 14.50 | 42862 | 6052.10 | 2.55% |
| 2025-11-18 | 14.74 | 14.50 | -0.27 | -1.83% | 14.40 | 14.85 | 41619 | 6051.58 | 2.48% |
| 2025-11-17 | 14.95 | 14.77 | -0.08 | -0.54% | 14.55 | 14.96 | 53759 | 7920.60 | 3.20% |
| 2025-11-14 | 14.66 | 14.85 | 0.31 | 2.13% | 14.66 | 15.98 | 95829 | 14407.68 | 5.71% |
| 2025-11-13 | 14.50 | 14.54 | 0.14 | 0.97% | 14.30 | 14.62 | 35884 | 5193.63 | 2.14% |
| 2025-11-12 | 14.52 | 14.40 | -0.14 | -0.96% | 14.30 | 14.65 | 43440 | 6268.53 | 2.59% |
| 2025-11-11 | 14.72 | 14.54 | -0.08 | -0.55% | 14.50 | 14.79 | 49581 | 7236.78 | 2.95% |
| 2025-11-10 | 14.99 | 14.62 | -0.35 | -2.34% | 14.59 | 15.18 | 83058 | 12297.52 | 4.95% |
| 2025-11-07 | 14.90 | 14.97 | 0.08 | 0.54% | 14.81 | 15.18 | 70125 | 10524.56 | 4.18% |
| 2025-11-06 | 14.79 | 14.89 | 0.18 | 1.22% | 14.58 | 14.95 | 59352 | 8775.98 | 3.54% |
| 2025-11-05 | 14.57 | 14.71 | -0.03 | -0.20% | 14.55 | 14.85 | 59744 | 8794.67 | 3.56% |
| 2025-11-04 | 14.55 | 14.74 | 0.12 | 0.82% | 14.52 | 14.96 | 78751 | 11633.54 | 4.69% |
| 2025-11-03 | 14.53 | 14.62 | 0.09 | 0.62% | 14.43 | 14.78 | 62608 | 9119.13 | 3.73% |
| 2025-10-31 | 14.37 | 14.53 | 0.21 | 1.47% | 14.36 | 14.63 | 75989 | 11035.26 | 4.53% |
| 2025-10-30 | 14.37 | 14.32 | -0.04 | -0.28% | 14.24 | 14.75 | 71256 | 10255.57 | 4.24% |
| 2025-10-29 | 14.23 | 14.36 | 0.13 | 0.91% | 14.03 | 14.55 | 74337 | 10648.03 | 4.43% |
| 2025-10-28 | 14.25 | 14.23 | -0.16 | -1.11% | 14.10 | 14.65 | 170626 | 24407.42 | 10.16% |
| 2025-10-27 | 13.23 | 14.39 | 1.16 | 8.77% | 13.23 | 14.55 | 250937 | 36135.87 | 14.95% |
| 2025-10-24 | 13.38 | 13.23 | -0.12 | -0.90% | 13.18 | 13.40 | 42359 | 5609.31 | 2.52% |
| 2025-10-23 | 13.23 | 13.35 | 0.03 | 0.23% | 13.20 | 13.38 | 39934 | 5299.71 | 2.38% |
| 2025-10-22 | 13.58 | 13.32 | -0.34 | -2.49% | 13.23 | 13.71 | 73478 | 9819.09 | 4.38% |
| 2025-10-21 | 14.18 | 13.66 | -0.56 | -3.94% | 13.55 | 14.22 | 92972 | 12772.06 | 5.54% |
| 2025-10-20 | 13.76 | 14.22 | 0.40 | 2.89% | 13.46 | 14.35 | 90514 | 12650.86 | 5.39% |
| 2025-10-17 | 13.83 | 13.82 | -0.07 | -0.50% | 13.74 | 14.18 | 61618 | 8610.23 | 3.67% |
| 2025-10-16 | 14.50 | 13.89 | -0.62 | -4.27% | 13.83 | 14.51 | 73820 | 10346.15 | 4.40% |
| 2025-10-15 | 14.70 | 14.51 | -0.47 | -3.14% | 14.25 | 14.79 | 127328 | 18354.15 | 7.58% |
| 2025-10-14 | 14.23 | 14.98 | 0.74 | 5.20% | 14.10 | 14.98 | 192435 | 28126.66 | 11.46% |
| 2025-10-13 | 13.38 | 14.24 | 0.11 | 0.78% | 12.93 | 14.27 | 110086 | 15079.99 | 6.56% |
| 2025-10-10 | 13.68 | 14.13 | 0.36 | 2.61% | 13.63 | 14.28 | 130780 | 18408.51 | 7.79% |
| 2025-10-09 | 14.08 | 13.77 | -0.03 | -0.22% | 13.62 | 14.08 | 83203 | 11478.51 | 4.96% |
| 2025-09-30 | 13.69 | 13.80 | 0.11 | 0.80% | 13.59 | 14.10 | 107541 | 14924.85 | 6.41% |
| 2025-09-29 | 13.29 | 13.69 | -0.23 | -1.65% | 12.99 | 13.92 | 152986 | 20648.10 | 9.11% |
| 2025-09-26 | 13.13 | 13.92 | 0.89 | 6.83% | 13.08 | 14.33 | 214417 | 29674.33 | 12.77% |
| 2025-09-25 | 13.53 | 13.03 | -0.72 | -5.24% | 13.00 | 13.60 | 116157 | 15311.80 | 6.92% |
| 2025-09-24 | 13.53 | 13.75 | 0.23 | 1.70% | 13.46 | 14.30 | 134741 | 18598.29 | 8.03% |
| 2025-09-23 | 13.70 | 13.52 | -0.05 | -0.37% | 13.00 | 13.77 | 91582 | 12243.94 | 5.46% |
| 2025-09-22 | 13.60 | 13.57 | 0.12 | 0.89% | 13.24 | 13.60 | 87061 | 11716.58 | 5.19% |
| 2025-09-19 | 13.50 | 13.45 | 0.09 | 0.67% | 13.24 | 13.86 | 120758 | 16304.87 | 7.19% |
| 2025-09-18 | 13.55 | 13.36 | -0.10 | -0.74% | 13.30 | 13.68 | 125183 | 16897.19 | 7.46% |
| 2025-09-17 | 13.75 | 13.46 | -0.15 | -1.10% | 13.45 | 13.87 | 112230 | 15236.34 | 6.69% |
| 2025-09-16 | 13.85 | 13.61 | -0.24 | -1.73% | 13.50 | 14.15 | 219538 | 30182.16 | 13.08% |
| 2025-09-15 | 12.58 | 13.85 | 1.26 | 10.01% | 12.44 | 13.85 | 179544 | 23829.45 | 10.70% |
| 2025-09-12 | 12.72 | 12.59 | -0.13 | -1.02% | 12.52 | 12.76 | 86171 | 10856.93 | 5.13% |
| 2025-09-11 | 13.16 | 12.72 | -0.56 | -4.22% | 12.61 | 13.16 | 151455 | 19324.70 | 9.02% |
| 2025-09-10 | 12.90 | 13.28 | 0.46 | 3.59% | 12.75 | 13.32 | 209890 | 27474.09 | 12.50% |
| 2025-09-09 | 12.92 | 12.82 | -0.20 | -1.54% | 12.59 | 12.92 | 189898 | 24213.26 | 11.31% |
| 2025-09-08 | 11.84 | 13.02 | 1.18 | 9.97% | 11.78 | 13.02 | 189035 | 23817.85 | 11.26% |
| 2025-09-05 | 11.68 | 11.84 | 0.16 | 1.37% | 11.49 | 11.84 | 45370 | 5305.90 | 6.43% |
| 2025-09-04 | 11.58 | 11.68 | 0.11 | 0.95% | 11.51 | 11.79 | 43499 | 5083.24 | 6.16% |
| 2025-09-03 | 12.00 | 11.57 | -0.34 | -2.85% | 11.52 | 12.00 | 37254 | 4366.31 | 5.28% |
| 2025-09-02 | 12.06 | 11.91 | -0.13 | -1.08% | 11.80 | 12.08 | 45164 | 5375.59 | 6.40% |
| 2025-09-01 | 11.90 | 12.04 | 0.28 | 2.38% | 11.69 | 12.07 | 56250 | 6725.00 | 7.97% |
| 2025-08-29 | 11.82 | 11.76 | -0.09 | -0.76% | 11.73 | 11.91 | 35326 | 4171.10 | 5.01% |
| 2025-08-28 | 11.90 | 11.85 | -0.05 | -0.42% | 11.49 | 11.98 | 65096 | 7667.46 | 9.23% |
| 2025-08-27 | 12.37 | 11.90 | -0.47 | -3.80% | 11.90 | 12.37 | 84310 | 10220.96 | 11.95% |
| 2025-08-26 | 12.36 | 12.37 | 0.01 | 0.08% | 12.32 | 12.48 | 49298 | 6114.02 | 6.99% |
| 2025-08-25 | 12.44 | 12.36 | -0.08 | -0.64% | 12.26 | 12.48 | 72026 | 8897.99 | 10.21% |
| 2025-08-22 | 12.47 | 12.44 | 0.03 | 0.24% | 12.39 | 12.50 | 52234 | 6496.12 | 7.40% |
| 2025-08-21 | 12.62 | 12.41 | -0.22 | -1.74% | 12.34 | 12.64 | 68772 | 8594.53 | 9.75% |
| 2025-08-20 | 12.60 | 12.63 | 0.02 | 0.16% | 12.44 | 12.64 | 71836 | 8998.83 | 10.18% |
| 2025-08-19 | 12.70 | 12.61 | -0.20 | -1.56% | 12.51 | 12.77 | 102828 | 12958.65 | 14.57% |
| 2025-08-18 | 12.92 | 12.81 | 0.01 | 0.08% | 12.71 | 13.21 | 205598 | 26484.66 | 29.14% |
| 2025-08-15 | 12.43 | 12.80 | 0.26 | 2.07% | 12.34 | 12.87 | 183450 | 23194.86 | 26.00% |
| 2025-08-14 | 11.96 | 12.54 | 0.54 | 4.50% | 11.96 | 12.99 | 285775 | 35643.13 | 40.50% |
| 2025-08-13 | 11.97 | 12.00 | 0.04 | 0.33% | 11.86 | 12.08 | 104370 | 12479.75 | 14.79% |
| 2025-08-12 | 11.92 | 11.96 | 0.02 | 0.17% | 11.87 | 12.03 | 104796 | 12524.76 | 14.85% |
| 2025-08-11 | 11.83 | 11.94 | 0.06 | 0.51% | 11.82 | 11.97 | 118504 | 14119.48 | 16.79% |
| 2025-08-08 | 11.98 | 11.88 | -0.10 | -0.83% | 11.81 | 12.10 | 151442 | 18019.77 | 21.46% |
胜通能源(001331)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。
