| 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 | 5.51 | 5.57 | 0.07 | 1.27% | 5.50 | 5.63 | 161692 | 9034.38 | 1.06% |
| 2025-12-11 | 5.60 | 5.50 | -0.12 | -2.14% | 5.49 | 5.67 | 168823 | 9412.07 | 1.11% |
| 2025-12-10 | 5.51 | 5.62 | 0.07 | 1.26% | 5.51 | 5.64 | 207498 | 11616.72 | 1.36% |
| 2025-12-09 | 5.55 | 5.55 | 0.03 | 0.54% | 5.51 | 5.66 | 204519 | 11384.05 | 1.34% |
| 2025-12-08 | 5.55 | 5.52 | -0.02 | -0.36% | 5.49 | 5.59 | 113105 | 6245.31 | 0.74% |
| 2025-12-05 | 5.48 | 5.54 | 0.04 | 0.73% | 5.44 | 5.55 | 125909 | 6926.26 | 0.83% |
| 2025-12-04 | 5.57 | 5.50 | -0.03 | -0.54% | 5.46 | 5.63 | 127791 | 7054.04 | 0.84% |
| 2025-12-03 | 5.56 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 134639 | 7473.26 | 0.88% |
| 2025-12-02 | 5.60 | 5.54 | -0.05 | -0.89% | 5.51 | 5.62 | 120421 | 6676.30 | 0.79% |
| 2025-12-01 | 5.62 | 5.59 | 0.01 | 0.18% | 5.56 | 5.64 | 132763 | 7436.34 | 0.87% |
| 2025-11-28 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 140849 | 7807.11 | 0.92% |
| 2025-11-27 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.57 | 153274 | 8446.11 | 1.00% |
| 2025-11-26 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.53 | 140541 | 7710.54 | 0.92% |
| 2025-11-25 | 5.46 | 5.50 | 0.09 | 1.66% | 5.42 | 5.54 | 175273 | 9646.31 | 1.15% |
| 2025-11-24 | 5.46 | 5.41 | -0.03 | -0.55% | 5.30 | 5.49 | 220021 | 11851.93 | 1.44% |
| 2025-11-21 | 5.69 | 5.44 | -0.29 | -5.06% | 5.44 | 5.72 | 318356 | 17662.02 | 2.09% |
| 2025-11-20 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 193188 | 11155.85 | 1.27% |
| 2025-11-19 | 5.91 | 5.78 | -0.15 | -2.53% | 5.72 | 5.98 | 282328 | 16351.65 | 1.85% |
| 2025-11-18 | 6.11 | 5.93 | -0.19 | -3.10% | 5.84 | 6.18 | 383290 | 22794.68 | 2.51% |
| 2025-11-17 | 6.04 | 6.12 | 0.07 | 1.16% | 5.89 | 6.39 | 637155 | 39119.33 | 4.18% |
| 2025-11-14 | 5.93 | 6.05 | 0.10 | 1.68% | 5.87 | 6.16 | 434518 | 26168.41 | 2.85% |
| 2025-11-13 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.02 | 222693 | 13235.27 | 1.46% |
| 2025-11-12 | 6.07 | 5.98 | -0.09 | -1.48% | 5.95 | 6.08 | 217969 | 13060.89 | 1.43% |
| 2025-11-11 | 6.20 | 6.07 | -0.17 | -2.72% | 6.05 | 6.22 | 346890 | 21196.15 | 2.27% |
| 2025-11-10 | 6.14 | 6.24 | 0.16 | 2.63% | 6.08 | 6.28 | 474748 | 29524.70 | 3.11% |
| 2025-11-07 | 6.10 | 6.08 | -0.06 | -0.98% | 6.06 | 6.20 | 290716 | 17763.78 | 1.91% |
| 2025-11-06 | 6.15 | 6.14 | -0.02 | -0.32% | 6.07 | 6.23 | 430087 | 26464.51 | 2.82% |
| 2025-11-05 | 5.88 | 6.16 | 0.18 | 3.01% | 5.88 | 6.32 | 673294 | 41462.05 | 4.41% |
| 2025-11-04 | 6.04 | 5.98 | -0.09 | -1.48% | 5.94 | 6.08 | 377987 | 22680.72 | 2.48% |
| 2025-11-03 | 6.03 | 6.07 | 0.04 | 0.66% | 5.72 | 6.10 | 529880 | 31660.46 | 3.47% |
| 2025-10-31 | 6.13 | 6.03 | -0.10 | -1.63% | 5.96 | 6.14 | 484306 | 29222.39 | 3.17% |
| 2025-10-30 | 6.18 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 410313 | 25205.12 | 2.69% |
| 2025-10-29 | 6.23 | 6.17 | -0.38 | -5.80% | 5.91 | 6.30 | 946988 | 57746.30 | 6.21% |
| 2025-10-28 | 6.36 | 6.55 | 0.13 | 2.02% | 6.31 | 6.56 | 644820 | 41557.95 | 4.23% |
| 2025-10-27 | 6.11 | 6.42 | 0.37 | 6.12% | 6.08 | 6.51 | 718845 | 45521.95 | 4.71% |
| 2025-10-24 | 6.18 | 6.05 | -0.16 | -2.58% | 6.01 | 6.19 | 420719 | 25565.38 | 2.76% |
| 2025-10-23 | 6.11 | 6.21 | 0.09 | 1.47% | 6.08 | 6.30 | 482181 | 29928.88 | 3.16% |
| 2025-10-22 | 6.07 | 6.12 | 0.00 | 0.00% | 6.07 | 6.33 | 593331 | 36783.04 | 3.89% |
| 2025-10-21 | 5.92 | 6.12 | 0.25 | 4.26% | 5.86 | 6.20 | 596723 | 36291.80 | 3.91% |
| 2025-10-20 | 5.82 | 5.87 | 0.11 | 1.91% | 5.73 | 5.91 | 335844 | 19567.62 | 2.20% |
| 2025-10-17 | 5.94 | 5.76 | -0.19 | -3.19% | 5.73 | 5.96 | 417218 | 24309.67 | 2.73% |
| 2025-10-16 | 6.05 | 5.95 | -0.14 | -2.30% | 5.92 | 6.14 | 412185 | 24708.20 | 2.70% |
| 2025-10-15 | 5.88 | 6.09 | 0.18 | 3.05% | 5.86 | 6.11 | 607483 | 36608.12 | 3.98% |
| 2025-10-14 | 5.93 | 5.91 | 0.00 | 0.00% | 5.86 | 6.03 | 523115 | 31078.87 | 3.43% |
| 2025-10-13 | 5.72 | 5.91 | -0.01 | -0.17% | 5.67 | 5.98 | 506229 | 29421.85 | 3.32% |
| 2025-10-10 | 5.65 | 5.92 | 0.23 | 4.04% | 5.63 | 6.03 | 710454 | 41863.70 | 4.66% |
| 2025-10-09 | 5.46 | 5.69 | 0.23 | 4.21% | 5.41 | 5.84 | 757349 | 42610.22 | 4.96% |
| 2025-09-30 | 5.27 | 5.46 | 0.19 | 3.61% | 5.24 | 5.50 | 482514 | 25986.52 | 3.16% |
| 2025-09-29 | 5.18 | 5.27 | 0.10 | 1.93% | 5.10 | 5.28 | 232166 | 12140.52 | 1.52% |
| 2025-09-26 | 5.11 | 5.17 | 0.04 | 0.78% | 5.08 | 5.27 | 214866 | 11187.65 | 1.41% |
| 2025-09-25 | 5.21 | 5.13 | -0.08 | -1.54% | 5.11 | 5.24 | 145269 | 7498.73 | 0.95% |
| 2025-09-24 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.21 | 132656 | 6876.90 | 0.87% |
| 2025-09-23 | 5.19 | 5.16 | -0.02 | -0.39% | 5.03 | 5.20 | 175573 | 8960.17 | 1.15% |
| 2025-09-22 | 5.15 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 132313 | 6820.27 | 0.87% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.25 | 162635 | 8413.79 | 1.07% |
| 2025-09-18 | 5.33 | 5.20 | -0.14 | -2.62% | 5.17 | 5.35 | 273680 | 14398.83 | 1.79% |
| 2025-09-17 | 5.37 | 5.34 | -0.04 | -0.74% | 5.30 | 5.38 | 168361 | 8987.13 | 1.10% |
| 2025-09-16 | 5.38 | 5.38 | 0.00 | 0.00% | 5.30 | 5.41 | 166634 | 8917.08 | 1.09% |
| 2025-09-15 | 5.45 | 5.38 | -0.07 | -1.28% | 5.35 | 5.47 | 182087 | 9814.73 | 1.19% |
| 2025-09-12 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.55 | 225959 | 12421.13 | 1.48% |
| 2025-09-11 | 5.43 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 199001 | 10862.52 | 1.30% |
| 2025-09-10 | 5.43 | 5.45 | 0.01 | 0.18% | 5.36 | 5.47 | 172768 | 9353.67 | 1.13% |
| 2025-09-09 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 183048 | 10056.34 | 1.20% |
| 2025-09-08 | 5.46 | 5.54 | 0.06 | 1.09% | 5.45 | 5.65 | 205650 | 11434.98 | 1.35% |
| 2025-09-05 | 5.37 | 5.48 | 0.11 | 2.05% | 5.29 | 5.49 | 223075 | 12061.71 | 1.46% |
| 2025-09-04 | 5.29 | 5.37 | 0.09 | 1.70% | 5.25 | 5.42 | 258774 | 13863.67 | 1.70% |
| 2025-09-03 | 5.55 | 5.28 | -0.27 | -4.86% | 5.26 | 5.59 | 345650 | 18617.69 | 2.27% |
| 2025-09-02 | 5.56 | 5.55 | -0.05 | -0.89% | 5.51 | 5.62 | 219782 | 12217.03 | 1.44% |
| 2025-09-01 | 5.55 | 5.60 | 0.05 | 0.90% | 5.48 | 5.62 | 218597 | 12184.94 | 1.43% |
| 2025-08-29 | 5.64 | 5.55 | -0.11 | -1.94% | 5.54 | 5.71 | 309886 | 17421.62 | 2.03% |
| 2025-08-28 | 5.83 | 5.66 | -0.17 | -2.92% | 5.45 | 5.85 | 618890 | 34975.14 | 4.06% |
| 2025-08-27 | 5.73 | 5.83 | 0.12 | 2.10% | 5.70 | 6.07 | 851886 | 50284.04 | 5.58% |
| 2025-08-26 | 5.74 | 5.71 | -0.01 | -0.17% | 5.70 | 5.77 | 270736 | 15496.50 | 1.77% |
| 2025-08-25 | 5.70 | 5.72 | 0.01 | 0.18% | 5.65 | 5.78 | 378380 | 21644.05 | 2.48% |
| 2025-08-22 | 5.75 | 5.71 | -0.02 | -0.35% | 5.65 | 5.79 | 433320 | 24715.39 | 2.84% |
| 2025-08-21 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 437435 | 24915.89 | 2.87% |
| 2025-08-20 | 5.60 | 5.63 | 0.03 | 0.54% | 5.56 | 5.64 | 227945 | 12772.53 | 1.49% |
| 2025-08-19 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.62 | 267081 | 14934.68 | 1.75% |
| 2025-08-18 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.58 | 241864 | 13416.45 | 1.59% |
| 2025-08-15 | 5.46 | 5.49 | 0.02 | 0.37% | 5.45 | 5.52 | 188378 | 10338.07 | 1.23% |
豫能控股(001896)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。
