| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 56.60 | 55.75 | 1.07 | 1.96% | 53.53 | 56.60 | 66827 | 36792.77 | 3.98% |
| 2026-02-02 | 52.34 | 54.68 | 1.01 | 1.88% | 52.34 | 55.53 | 59624 | 32485.21 | 3.55% |
| 2026-01-30 | 53.80 | 53.67 | 0.88 | 1.67% | 51.57 | 54.51 | 58163 | 31094.38 | 3.46% |
| 2026-01-29 | 55.22 | 52.79 | -2.43 | -4.40% | 52.40 | 56.60 | 66615 | 36084.61 | 3.97% |
| 2026-01-28 | 56.00 | 55.22 | -1.92 | -3.36% | 54.08 | 57.41 | 75461 | 41851.60 | 4.50% |
| 2026-01-27 | 53.06 | 57.14 | 4.08 | 7.69% | 53.00 | 57.75 | 99947 | 55377.29 | 5.95% |
| 2026-01-26 | 59.48 | 53.06 | -5.88 | -9.98% | 53.05 | 61.78 | 133458 | 74946.70 | 7.95% |
| 2026-01-23 | 61.00 | 58.94 | 2.59 | 4.60% | 56.37 | 61.00 | 149710 | 88049.40 | 8.92% |
| 2026-01-22 | 56.68 | 56.35 | 1.05 | 1.90% | 55.06 | 58.50 | 130642 | 74530.94 | 7.78% |
| 2026-01-21 | 55.61 | 55.30 | -0.60 | -1.07% | 50.31 | 55.80 | 137598 | 73750.32 | 8.20% |
| 2026-01-20 | 56.42 | 55.90 | 1.12 | 2.04% | 55.60 | 59.78 | 178704 | 102807.59 | 10.65% |
| 2026-01-19 | 51.50 | 54.78 | 4.98 | 10.00% | 51.48 | 54.78 | 144054 | 77076.48 | 8.58% |
| 2026-01-16 | 48.51 | 49.80 | -2.63 | -5.02% | 47.30 | 52.40 | 166144 | 82280.87 | 9.90% |
| 2026-01-15 | 55.80 | 52.43 | -5.83 | -10.01% | 52.43 | 56.74 | 111182 | 60136.55 | 6.62% |
| 2026-01-14 | 60.82 | 58.26 | -4.02 | -6.45% | 57.18 | 62.99 | 215329 | 129043.45 | 12.83% |
| 2026-01-13 | 56.91 | 62.28 | 3.65 | 6.23% | 56.60 | 64.49 | 262788 | 159638.17 | 15.65% |
| 2026-01-12 | 58.53 | 58.63 | 0.08 | 0.14% | 55.63 | 60.47 | 225477 | 131805.61 | 13.43% |
| 2026-01-09 | 59.00 | 58.55 | -1.49 | -2.48% | 54.10 | 65.00 | 314820 | 181059.75 | 18.75% |
| 2026-01-08 | 60.00 | 60.04 | 4.01 | 7.16% | 56.10 | 61.63 | 305154 | 182221.56 | 18.18% |
| 2026-01-07 | 56.03 | 56.03 | 5.09 | 9.99% | 56.03 | 56.03 | 27325 | 15310.38 | 1.63% |
| 2026-01-06 | 50.94 | 50.94 | 4.63 | 10.00% | 48.96 | 50.94 | 69470 | 35198.53 | 4.14% |
| 2025-12-29 | 43.38 | 46.31 | 4.21 | 10.00% | 42.90 | 46.31 | 257208 | 115726.04 | 15.32% |
| 2025-12-26 | 42.10 | 42.10 | 3.83 | 10.01% | 40.88 | 42.10 | 260859 | 109717.66 | 15.54% |
| 2025-12-25 | 38.27 | 38.27 | 3.48 | 10.00% | 38.27 | 38.27 | 27580 | 10555.01 | 1.64% |
| 2025-12-24 | 34.79 | 34.79 | 3.16 | 9.99% | 34.79 | 34.79 | 82106 | 28564.69 | 4.89% |
| 2025-12-23 | 31.63 | 31.63 | 2.88 | 10.02% | 31.63 | 31.63 | 27088 | 8567.93 | 1.61% |
| 2025-12-22 | 28.75 | 28.75 | 2.61 | 9.98% | 28.75 | 28.75 | 5737 | 1649.45 | 0.34% |
| 2025-12-19 | 26.14 | 26.14 | 2.38 | 10.02% | 26.14 | 26.14 | 11129 | 2909.14 | 0.66% |
| 2025-12-18 | 23.76 | 23.76 | 2.16 | 10.00% | 23.76 | 23.76 | 8309 | 1974.18 | 0.49% |
| 2025-12-17 | 21.60 | 21.60 | 1.96 | 9.98% | 21.60 | 21.60 | 3621 | 782.06 | 0.22% |
| 2025-12-16 | 19.64 | 19.64 | 1.79 | 10.03% | 19.64 | 19.64 | 4069 | 799.24 | 0.24% |
| 2025-12-15 | 17.85 | 17.85 | 1.62 | 9.98% | 17.85 | 17.85 | 3199 | 571.02 | 0.19% |
| 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% |
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。
