| 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 | 22.80 | 21.29 | -0.79 | -3.58% | 20.67 | 23.40 | 332534 | 71365.97 | 15.56% |
| 2026-02-02 | 22.56 | 22.08 | -1.65 | -6.95% | 22.00 | 23.68 | 315787 | 71709.42 | 14.77% |
| 2026-01-30 | 24.35 | 23.73 | -0.79 | -3.22% | 22.93 | 25.22 | 359792 | 85469.72 | 16.83% |
| 2026-01-29 | 23.30 | 24.52 | 2.23 | 10.00% | 23.00 | 24.52 | 299949 | 72378.76 | 14.03% |
| 2026-01-28 | 22.29 | 22.29 | 2.03 | 10.02% | 22.29 | 22.29 | 53926 | 12020.11 | 2.52% |
| 2026-01-27 | 20.80 | 20.26 | -0.74 | -3.52% | 19.80 | 21.02 | 254265 | 51489.81 | 11.90% |
| 2026-01-26 | 21.23 | 21.00 | -0.22 | -1.04% | 20.80 | 22.56 | 229822 | 49596.21 | 10.75% |
| 2026-01-23 | 21.50 | 21.22 | -0.30 | -1.39% | 21.02 | 22.06 | 237666 | 50827.58 | 11.12% |
| 2026-01-22 | 19.56 | 21.52 | 1.96 | 10.02% | 19.13 | 21.52 | 386803 | 80280.87 | 18.10% |
| 2026-01-21 | 18.67 | 19.56 | 0.88 | 4.71% | 18.50 | 20.00 | 296850 | 57834.74 | 13.89% |
| 2026-01-20 | 19.76 | 18.68 | -1.08 | -5.47% | 18.50 | 19.77 | 350101 | 66180.80 | 16.38% |
| 2026-01-19 | 17.96 | 19.76 | 1.80 | 10.02% | 17.64 | 19.76 | 250719 | 47817.60 | 11.73% |
| 2026-01-16 | 18.04 | 17.96 | 0.26 | 1.47% | 17.51 | 18.39 | 361869 | 64703.03 | 16.93% |
| 2026-01-15 | 16.05 | 17.70 | 1.61 | 10.01% | 16.00 | 17.70 | 188754 | 32105.09 | 8.83% |
| 2026-01-14 | 15.76 | 16.09 | 0.33 | 2.09% | 15.60 | 16.39 | 175522 | 28200.24 | 8.21% |
| 2026-01-13 | 16.36 | 15.76 | -0.71 | -4.31% | 15.72 | 16.79 | 190088 | 30680.74 | 8.89% |
| 2026-01-12 | 16.66 | 16.47 | -0.43 | -2.54% | 16.05 | 16.99 | 231913 | 38108.47 | 10.85% |
| 2026-01-09 | 17.24 | 16.90 | -0.43 | -2.48% | 16.65 | 17.45 | 153467 | 26007.68 | 7.18% |
| 2026-01-08 | 17.36 | 17.33 | -0.13 | -0.74% | 16.86 | 17.48 | 140989 | 24205.08 | 6.60% |
| 2026-01-07 | 17.98 | 17.46 | -0.49 | -2.73% | 17.05 | 18.06 | 197680 | 34168.98 | 9.25% |
| 2026-01-06 | 16.88 | 17.95 | 0.90 | 5.28% | 16.71 | 18.17 | 273350 | 48460.55 | 12.79% |
| 2026-01-05 | 17.50 | 17.05 | 0.21 | 1.25% | 16.82 | 18.29 | 232649 | 40550.11 | 10.88% |
| 2025-12-31 | 16.72 | 16.84 | 0.05 | 0.30% | 16.50 | 17.33 | 171992 | 28999.56 | 8.05% |
| 2025-12-30 | 17.16 | 16.79 | -0.40 | -2.33% | 16.17 | 17.16 | 354476 | 59041.21 | 16.58% |
| 2025-12-29 | 17.95 | 17.19 | -0.99 | -5.45% | 16.94 | 18.50 | 348441 | 60947.25 | 16.30% |
| 2025-12-26 | 16.61 | 18.18 | 1.65 | 9.98% | 16.61 | 18.18 | 303945 | 53343.22 | 14.22% |
| 2025-12-25 | 15.46 | 16.53 | 0.88 | 5.62% | 15.46 | 16.86 | 297197 | 48878.72 | 13.90% |
| 2025-12-24 | 15.20 | 15.65 | 0.46 | 3.03% | 15.19 | 15.89 | 233599 | 36374.47 | 10.93% |
| 2025-12-23 | 15.95 | 15.19 | -0.65 | -4.10% | 15.12 | 16.52 | 275162 | 43264.88 | 12.87% |
| 2025-12-22 | 15.05 | 15.84 | 0.78 | 5.18% | 14.90 | 16.45 | 300384 | 48112.54 | 14.05% |
| 2025-12-19 | 14.74 | 15.06 | 0.17 | 1.14% | 14.50 | 15.34 | 247764 | 36893.46 | 11.59% |
| 2025-12-18 | 15.07 | 14.89 | -0.29 | -1.91% | 14.80 | 15.47 | 248817 | 37447.77 | 11.64% |
| 2025-12-17 | 14.26 | 15.18 | 0.86 | 6.01% | 14.05 | 15.55 | 369772 | 55637.86 | 17.30% |
| 2025-12-16 | 14.45 | 14.32 | -0.12 | -0.83% | 14.29 | 15.12 | 297477 | 43748.76 | 13.92% |
| 2025-12-15 | 14.69 | 14.44 | -0.26 | -1.77% | 14.04 | 14.70 | 312935 | 45013.27 | 14.64% |
| 2025-12-12 | 13.80 | 14.70 | 0.75 | 5.38% | 13.80 | 15.10 | 739074 | 107042.14 | 34.58% |
| 2025-12-11 | 12.80 | 13.95 | 1.12 | 8.73% | 12.80 | 14.11 | 583544 | 81087.17 | 27.30% |
| 2025-12-10 | 12.24 | 12.83 | 0.59 | 4.82% | 12.24 | 13.12 | 171113 | 21752.46 | 8.01% |
| 2025-12-09 | 12.48 | 12.24 | -0.24 | -1.92% | 12.23 | 12.49 | 66547 | 8189.04 | 3.11% |
| 2025-12-08 | 12.66 | 12.48 | -0.17 | -1.34% | 12.44 | 12.71 | 61229 | 7674.24 | 2.86% |
| 2025-12-05 | 12.60 | 12.65 | 0.05 | 0.40% | 12.45 | 12.71 | 42290 | 5313.83 | 1.98% |
| 2025-12-04 | 12.69 | 12.60 | -0.10 | -0.79% | 12.50 | 12.78 | 46873 | 5912.88 | 2.19% |
| 2025-12-03 | 12.80 | 12.70 | -0.10 | -0.78% | 12.60 | 12.84 | 43992 | 5589.13 | 2.06% |
| 2025-12-02 | 12.88 | 12.80 | -0.08 | -0.62% | 12.73 | 12.88 | 36912 | 4717.25 | 1.73% |
| 2025-12-01 | 12.76 | 12.88 | 0.10 | 0.78% | 12.74 | 12.90 | 49382 | 6348.18 | 2.31% |
| 2025-11-28 | 12.68 | 12.78 | 0.11 | 0.87% | 12.55 | 12.78 | 38974 | 4941.14 | 1.82% |
| 2025-11-27 | 12.65 | 12.67 | 0.02 | 0.16% | 12.58 | 12.77 | 39324 | 4989.46 | 1.84% |
| 2025-11-26 | 12.81 | 12.65 | -0.16 | -1.25% | 12.63 | 12.92 | 58840 | 7513.83 | 2.75% |
| 2025-11-25 | 12.96 | 12.81 | -0.09 | -0.70% | 12.81 | 13.02 | 70343 | 9070.28 | 3.29% |
| 2025-11-24 | 12.84 | 12.90 | 0.13 | 1.02% | 12.73 | 12.97 | 57801 | 7426.36 | 2.70% |
| 2025-11-21 | 13.15 | 12.77 | -0.56 | -4.20% | 12.76 | 13.34 | 105209 | 13679.98 | 4.92% |
| 2025-11-20 | 13.50 | 13.33 | -0.09 | -0.67% | 13.31 | 13.53 | 59593 | 7982.19 | 2.79% |
| 2025-11-19 | 13.41 | 13.42 | 0.06 | 0.45% | 13.29 | 13.46 | 73336 | 9814.66 | 3.43% |
| 2025-11-18 | 13.61 | 13.36 | -0.22 | -1.62% | 13.28 | 13.66 | 96109 | 12874.89 | 4.50% |
| 2025-11-17 | 13.68 | 13.58 | -0.08 | -0.59% | 13.53 | 13.80 | 90229 | 12263.50 | 4.22% |
| 2025-11-14 | 13.98 | 13.66 | -0.24 | -1.73% | 13.66 | 14.02 | 171029 | 23616.95 | 8.00% |
| 2025-11-13 | 13.25 | 13.90 | 0.68 | 5.14% | 13.04 | 14.32 | 349017 | 47989.05 | 16.33% |
| 2025-11-12 | 13.08 | 13.22 | 0.14 | 1.07% | 13.03 | 13.50 | 120950 | 16054.69 | 5.66% |
| 2025-11-11 | 13.19 | 13.08 | -0.17 | -1.28% | 13.00 | 13.25 | 91497 | 11970.75 | 4.28% |
| 2025-11-10 | 12.90 | 13.25 | 0.44 | 3.43% | 12.82 | 13.30 | 169742 | 22212.59 | 7.94% |
| 2025-11-07 | 12.70 | 12.81 | 0.09 | 0.71% | 12.68 | 12.99 | 71063 | 9113.93 | 3.32% |
| 2025-11-06 | 12.76 | 12.72 | -0.01 | -0.08% | 12.68 | 12.82 | 62443 | 7955.13 | 2.92% |
| 2025-11-05 | 12.67 | 12.73 | 0.05 | 0.39% | 12.62 | 12.77 | 50702 | 6449.33 | 2.37% |
| 2025-11-04 | 12.58 | 12.68 | 0.05 | 0.40% | 12.56 | 12.79 | 62932 | 7985.29 | 2.94% |
| 2025-11-03 | 12.66 | 12.63 | -0.01 | -0.08% | 12.55 | 12.68 | 55959 | 7048.24 | 2.62% |
| 2025-10-31 | 12.51 | 12.64 | 0.13 | 1.04% | 12.49 | 12.65 | 58140 | 7322.38 | 2.72% |
| 2025-10-30 | 12.84 | 12.51 | -0.34 | -2.65% | 12.51 | 12.90 | 89153 | 11279.77 | 4.17% |
| 2025-10-29 | 12.81 | 12.85 | -0.02 | -0.16% | 12.65 | 12.96 | 75524 | 9676.60 | 3.53% |
| 2025-10-28 | 12.77 | 12.87 | 0.09 | 0.70% | 12.70 | 13.07 | 67670 | 8711.00 | 3.17% |
| 2025-10-27 | 12.77 | 12.78 | 0.13 | 1.03% | 12.64 | 13.10 | 108753 | 13922.23 | 5.09% |
| 2025-10-24 | 13.02 | 12.65 | -0.43 | -3.29% | 12.65 | 13.06 | 138952 | 17767.52 | 6.50% |
| 2025-10-23 | 12.99 | 13.08 | 0.11 | 0.85% | 12.94 | 13.21 | 105895 | 13866.03 | 4.95% |
| 2025-10-22 | 13.24 | 12.97 | -0.26 | -1.97% | 12.93 | 13.36 | 124099 | 16259.83 | 5.81% |
| 2025-10-21 | 13.28 | 13.23 | -0.09 | -0.68% | 13.08 | 13.32 | 154073 | 20345.01 | 7.21% |
| 2025-10-20 | 12.96 | 13.32 | 0.36 | 2.78% | 12.92 | 13.46 | 244266 | 32351.08 | 11.43% |
| 2025-10-17 | 12.80 | 12.96 | 0.09 | 0.70% | 12.69 | 13.06 | 126287 | 16275.50 | 5.91% |
| 2025-10-16 | 12.88 | 12.87 | -0.01 | -0.08% | 12.80 | 12.97 | 85868 | 11056.18 | 4.02% |
| 2025-10-15 | 12.70 | 12.88 | 0.19 | 1.50% | 12.63 | 12.97 | 99102 | 12738.97 | 4.64% |
| 2025-10-14 | 12.74 | 12.69 | -0.04 | -0.31% | 12.61 | 12.84 | 76691 | 9734.21 | 3.59% |
| 2025-10-13 | 12.43 | 12.73 | 0.00 | 0.00% | 12.27 | 12.73 | 70446 | 8828.98 | 3.30% |
百通能源(001376)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。
