| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.53 | 12.73 | 0.20 | 1.60% | 12.47 | 12.75 | 82433 | 10440.31 | 3.86% |
| 2025-10-09 | 12.47 | 12.53 | 0.03 | 0.24% | 12.40 | 12.53 | 56653 | 7069.30 | 2.65% |
| 2025-09-30 | 12.68 | 12.50 | -0.12 | -0.95% | 12.50 | 12.68 | 70970 | 8923.08 | 3.32% |
| 2025-09-29 | 12.54 | 12.62 | 0.08 | 0.64% | 12.36 | 12.65 | 65849 | 8270.03 | 3.08% |
| 2025-09-26 | 12.54 | 12.54 | -0.17 | -1.34% | 12.51 | 12.72 | 67239 | 8472.13 | 3.15% |
| 2025-09-25 | 13.03 | 12.71 | -0.32 | -2.46% | 12.66 | 13.03 | 126598 | 16170.12 | 5.92% |
| 2025-09-24 | 12.58 | 13.03 | 0.46 | 3.66% | 12.48 | 13.06 | 226548 | 29133.22 | 10.60% |
| 2025-09-23 | 12.17 | 12.57 | 0.41 | 3.37% | 12.16 | 12.80 | 165646 | 20759.78 | 7.75% |
| 2025-09-22 | 12.28 | 12.16 | -0.14 | -1.14% | 12.10 | 12.30 | 43594 | 5299.52 | 2.04% |
| 2025-09-19 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.32 | 50387 | 6161.82 | 2.36% |
| 2025-09-18 | 12.53 | 12.22 | -0.33 | -2.63% | 12.17 | 12.55 | 94515 | 11668.91 | 4.42% |
| 2025-09-17 | 12.56 | 12.55 | -0.05 | -0.40% | 12.48 | 12.60 | 59501 | 7449.80 | 2.78% |
| 2025-09-16 | 12.42 | 12.60 | 0.19 | 1.53% | 12.38 | 12.66 | 100579 | 12610.32 | 4.71% |
| 2025-09-15 | 12.53 | 12.41 | -0.03 | -0.24% | 12.34 | 12.56 | 65957 | 8178.36 | 3.09% |
| 2025-09-12 | 12.26 | 12.44 | 0.19 | 1.55% | 12.23 | 12.77 | 159719 | 20043.29 | 7.47% |
| 2025-09-11 | 12.21 | 12.25 | 0.02 | 0.16% | 12.12 | 12.26 | 51930 | 6321.08 | 2.43% |
| 2025-09-10 | 12.18 | 12.23 | 0.05 | 0.41% | 12.16 | 12.24 | 34024 | 4154.38 | 1.59% |
| 2025-09-09 | 12.22 | 12.18 | -0.07 | -0.57% | 12.13 | 12.24 | 41191 | 5020.77 | 1.93% |
| 2025-09-08 | 12.14 | 12.25 | 0.11 | 0.91% | 12.11 | 12.25 | 53904 | 6565.79 | 2.52% |
| 2025-09-05 | 12.08 | 12.14 | 0.06 | 0.50% | 12.04 | 12.14 | 41986 | 5078.68 | 1.96% |
| 2025-09-04 | 12.00 | 12.08 | 0.05 | 0.42% | 11.97 | 12.16 | 49150 | 5932.20 | 2.30% |
| 2025-09-03 | 12.20 | 12.03 | -0.17 | -1.39% | 11.95 | 12.21 | 55173 | 6653.33 | 2.58% |
| 2025-09-02 | 12.20 | 12.20 | -0.02 | -0.16% | 12.07 | 12.22 | 63006 | 7654.79 | 2.95% |
| 2025-09-01 | 12.19 | 12.22 | 0.05 | 0.41% | 12.12 | 12.33 | 55418 | 6769.99 | 2.59% |
| 2025-08-29 | 12.25 | 12.17 | -0.04 | -0.33% | 12.11 | 12.32 | 53753 | 6555.44 | 2.51% |
| 2025-08-28 | 12.40 | 12.26 | -0.12 | -0.97% | 12.03 | 12.43 | 106227 | 12994.02 | 4.97% |
| 2025-08-27 | 12.63 | 12.38 | -0.25 | -1.98% | 12.35 | 12.73 | 126283 | 15797.83 | 5.91% |
| 2025-08-26 | 12.35 | 12.63 | 0.30 | 2.43% | 12.29 | 12.94 | 186552 | 23501.34 | 8.73% |
| 2025-08-25 | 12.32 | 12.33 | 0.02 | 0.16% | 12.27 | 12.35 | 72691 | 8953.85 | 3.40% |
| 2025-08-22 | 12.36 | 12.31 | -0.02 | -0.16% | 12.22 | 12.39 | 62423 | 7676.78 | 2.92% |
| 2025-08-21 | 12.34 | 12.33 | 0.03 | 0.24% | 12.26 | 12.37 | 79179 | 9754.97 | 3.70% |
| 2025-08-20 | 12.18 | 12.30 | 0.11 | 0.90% | 12.12 | 12.30 | 75364 | 9219.87 | 3.53% |
| 2025-08-19 | 12.22 | 12.19 | -0.05 | -0.41% | 12.15 | 12.23 | 57584 | 7016.99 | 2.68% |
| 2025-08-18 | 12.12 | 12.24 | 0.14 | 1.16% | 12.07 | 12.32 | 79285 | 9671.45 | 3.69% |
| 2025-08-15 | 11.89 | 12.10 | 0.16 | 1.34% | 11.89 | 12.13 | 53869 | 6505.07 | 2.51% |
| 2025-08-14 | 12.20 | 11.94 | -0.25 | -2.05% | 11.93 | 12.21 | 74900 | 9027.14 | 3.48% |
| 2025-08-13 | 12.20 | 12.19 | 0.00 | 0.00% | 12.15 | 12.25 | 42687 | 5206.95 | 1.99% |
| 2025-08-12 | 12.22 | 12.19 | -0.05 | -0.41% | 12.13 | 12.24 | 42530 | 5184.43 | 1.98% |
| 2025-08-11 | 12.18 | 12.24 | 0.06 | 0.49% | 12.13 | 12.24 | 50098 | 6111.21 | 2.33% |
| 2025-08-08 | 12.19 | 12.18 | 0.00 | 0.00% | 12.13 | 12.23 | 31153 | 3795.71 | 1.45% |
| 2025-08-07 | 12.17 | 12.18 | 0.01 | 0.08% | 12.12 | 12.20 | 38092 | 4635.38 | 1.77% |
| 2025-08-06 | 12.20 | 12.17 | -0.04 | -0.33% | 12.13 | 12.22 | 33121 | 4029.76 | 1.54% |
| 2025-08-05 | 12.17 | 12.21 | 0.04 | 0.33% | 12.16 | 12.22 | 35228 | 4292.80 | 1.64% |
| 2025-08-04 | 11.99 | 12.17 | 0.14 | 1.16% | 11.92 | 12.18 | 48953 | 5923.19 | 2.28% |
| 2025-08-01 | 12.07 | 12.03 | -0.04 | -0.33% | 12.03 | 12.16 | 64656 | 7807.56 | 3.01% |
| 2025-07-31 | 12.35 | 12.07 | -0.26 | -2.11% | 12.06 | 12.36 | 69813 | 8491.95 | 3.25% |
| 2025-07-30 | 12.31 | 12.33 | -0.02 | -0.16% | 12.25 | 12.40 | 41280 | 5097.34 | 1.92% |
| 2025-07-29 | 12.41 | 12.35 | -0.07 | -0.56% | 12.23 | 12.44 | 56977 | 7017.26 | 2.65% |
| 2025-07-28 | 12.55 | 12.42 | -0.10 | -0.80% | 12.39 | 12.55 | 55039 | 6844.74 | 2.56% |
| 2025-07-25 | 12.55 | 12.52 | -0.03 | -0.24% | 12.45 | 12.59 | 56293 | 7048.29 | 2.62% |
| 2025-07-24 | 12.39 | 12.55 | 0.17 | 1.37% | 12.36 | 12.55 | 60508 | 7544.35 | 2.81% |
| 2025-07-23 | 12.52 | 12.38 | -0.14 | -1.12% | 12.35 | 12.60 | 85645 | 10701.94 | 3.98% |
| 2025-07-22 | 12.50 | 12.52 | 0.01 | 0.08% | 12.38 | 12.58 | 66975 | 8353.54 | 3.12% |
| 2025-07-21 | 12.33 | 12.51 | 0.18 | 1.46% | 12.27 | 12.58 | 94540 | 11775.44 | 4.40% |
| 2025-07-18 | 12.35 | 12.33 | 0.03 | 0.24% | 12.23 | 12.35 | 37123 | 4561.37 | 1.73% |
| 2025-07-17 | 12.31 | 12.30 | 0.01 | 0.08% | 12.21 | 12.39 | 46533 | 5716.80 | 2.16% |
| 2025-07-16 | 12.18 | 12.29 | 0.07 | 0.57% | 12.17 | 12.33 | 50611 | 6197.47 | 2.35% |
| 2025-07-15 | 12.38 | 12.22 | -0.16 | -1.29% | 12.05 | 12.41 | 81119 | 9862.82 | 3.77% |
| 2025-07-14 | 12.30 | 12.38 | 0.06 | 0.49% | 12.28 | 12.49 | 47625 | 5904.98 | 2.22% |
| 2025-07-11 | 12.27 | 12.32 | 0.03 | 0.24% | 12.15 | 12.33 | 60213 | 7371.34 | 2.80% |
| 2025-07-10 | 12.34 | 12.29 | -0.03 | -0.24% | 12.22 | 12.35 | 48479 | 5954.01 | 2.25% |
| 2025-07-09 | 12.40 | 12.32 | -0.10 | -0.81% | 12.28 | 12.57 | 59452 | 7367.10 | 2.77% |
| 2025-07-08 | 12.36 | 12.42 | 0.02 | 0.16% | 12.25 | 12.43 | 68201 | 8431.28 | 3.17% |
| 2025-07-07 | 12.14 | 12.40 | 0.34 | 2.82% | 12.10 | 12.40 | 112974 | 13882.37 | 5.25% |
| 2025-07-04 | 12.12 | 12.06 | -0.10 | -0.82% | 12.05 | 12.23 | 76198 | 9248.09 | 3.54% |
| 2025-07-03 | 12.33 | 12.16 | -0.12 | -0.98% | 12.10 | 12.67 | 156069 | 19243.39 | 7.26% |
| 2025-07-02 | 12.25 | 12.28 | 0.04 | 0.33% | 12.14 | 12.30 | 40453 | 4945.89 | 1.88% |
| 2025-07-01 | 12.30 | 12.24 | 0.00 | 0.00% | 12.17 | 12.30 | 41179 | 5039.20 | 1.92% |
| 2025-06-30 | 12.16 | 12.24 | 0.08 | 0.66% | 12.12 | 12.29 | 44869 | 5480.82 | 2.09% |
| 2025-06-27 | 12.25 | 12.16 | -0.14 | -1.14% | 12.09 | 12.35 | 70547 | 8594.69 | 3.28% |
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。
