| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 52.49 | 53.29 | 0.62 | 1.18% | 52.10 | 53.46 | 43219 | 22873.36 | 2.57% |
| 2026-03-25 | 51.61 | 52.67 | 0.40 | 0.77% | 51.61 | 53.30 | 41466 | 21791.78 | 2.47% |
| 2026-03-24 | 51.19 | 52.27 | 1.95 | 3.88% | 50.23 | 52.50 | 59404 | 30491.56 | 3.54% |
| 2026-03-23 | 52.14 | 50.32 | -1.81 | -3.47% | 49.70 | 52.98 | 53535 | 27277.98 | 3.19% |
| 2026-03-20 | 54.86 | 52.13 | -1.40 | -2.62% | 51.86 | 55.67 | 51701 | 27426.94 | 3.08% |
| 2026-03-19 | 54.04 | 53.53 | -0.97 | -1.78% | 52.70 | 54.60 | 49869 | 26670.24 | 2.97% |
| 2026-03-18 | 52.73 | 54.50 | 1.77 | 3.36% | 52.73 | 56.78 | 71949 | 39559.38 | 4.29% |
| 2026-03-17 | 54.41 | 52.73 | -1.94 | -3.55% | 52.56 | 54.60 | 40163 | 21333.32 | 2.39% |
| 2026-03-16 | 54.32 | 54.67 | 0.22 | 0.40% | 52.52 | 55.22 | 46646 | 25285.89 | 2.78% |
| 2026-03-13 | 54.09 | 54.45 | 0.75 | 1.40% | 53.70 | 55.53 | 45196 | 24671.22 | 2.69% |
| 2026-03-12 | 54.73 | 53.70 | -1.03 | -1.88% | 52.74 | 54.80 | 43897 | 23533.38 | 2.61% |
| 2026-03-11 | 56.22 | 54.73 | -1.75 | -3.10% | 54.50 | 56.80 | 59410 | 32850.29 | 3.54% |
| 2026-03-10 | 54.10 | 56.48 | 2.38 | 4.40% | 54.10 | 58.00 | 76474 | 43212.63 | 4.56% |
| 2026-03-09 | 58.61 | 54.10 | -3.58 | -6.21% | 53.41 | 59.00 | 75121 | 41205.91 | 4.47% |
| 2026-03-06 | 55.62 | 57.68 | 1.68 | 3.00% | 55.01 | 59.22 | 69509 | 40032.90 | 4.14% |
| 2026-03-05 | 55.21 | 56.00 | 1.79 | 3.30% | 55.02 | 57.36 | 65536 | 36774.86 | 3.90% |
| 2026-03-04 | 54.06 | 54.21 | -2.31 | -4.09% | 51.00 | 56.14 | 80133 | 42913.30 | 4.77% |
| 2026-03-03 | 57.68 | 56.52 | -1.28 | -2.21% | 54.70 | 60.64 | 126936 | 73323.06 | 7.56% |
| 2026-03-02 | 54.64 | 57.80 | 2.63 | 4.77% | 54.49 | 60.60 | 90365 | 52876.53 | 5.38% |
| 2026-02-27 | 51.90 | 55.17 | 2.86 | 5.47% | 51.51 | 56.50 | 49536 | 26625.44 | 2.95% |
| 2026-02-26 | 53.60 | 52.31 | -1.24 | -2.32% | 52.25 | 53.95 | 34757 | 18355.23 | 2.07% |
| 2026-02-25 | 52.80 | 53.55 | 1.51 | 2.90% | 51.40 | 53.55 | 37877 | 19865.16 | 2.26% |
| 2026-02-24 | 52.98 | 52.04 | 0.04 | 0.08% | 51.50 | 53.48 | 36714 | 19227.64 | 2.19% |
| 2026-02-13 | 50.00 | 52.00 | 1.83 | 3.65% | 49.99 | 52.17 | 39743 | 20471.96 | 2.37% |
| 2026-02-12 | 51.32 | 50.17 | -1.16 | -2.26% | 50.00 | 52.30 | 46551 | 23682.15 | 2.77% |
| 2026-02-11 | 53.70 | 51.33 | -3.87 | -7.01% | 50.50 | 53.88 | 74377 | 38553.34 | 4.43% |
| 2026-02-10 | 57.00 | 55.20 | -1.98 | -3.46% | 55.02 | 57.60 | 67961 | 38206.18 | 4.05% |
| 2026-02-09 | 57.00 | 57.18 | 1.11 | 1.98% | 54.68 | 57.35 | 77415 | 43387.66 | 4.61% |
| 2026-02-06 | 59.15 | 56.07 | -6.23 | -10.00% | 56.07 | 59.85 | 125227 | 71353.12 | 7.46% |
| 2026-02-05 | 58.58 | 62.30 | 2.63 | 4.41% | 57.12 | 63.00 | 124312 | 75270.70 | 7.41% |
| 2026-02-04 | 56.40 | 59.67 | 3.92 | 7.03% | 55.01 | 59.96 | 118722 | 69004.80 | 7.07% |
| 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% |
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。
