| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.55 | 5.47 | -0.09 | -1.62% | 5.43 | 5.57 | 314435 | 17284.15 | 2.06% |
| 2025-08-13 | 5.56 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 237408 | 13183.61 | 1.56% |
| 2025-08-12 | 5.62 | 5.57 | -0.06 | -1.07% | 5.55 | 5.64 | 244610 | 13640.74 | 1.60% |
| 2025-08-11 | 5.65 | 5.63 | -0.07 | -1.23% | 5.54 | 5.66 | 335547 | 18764.13 | 2.20% |
| 2025-08-08 | 5.51 | 5.70 | 0.15 | 2.70% | 5.49 | 5.74 | 588219 | 33363.57 | 3.86% |
| 2025-08-07 | 5.58 | 5.55 | -0.03 | -0.54% | 5.52 | 5.63 | 228758 | 12715.07 | 1.50% |
| 2025-08-06 | 5.60 | 5.58 | -0.01 | -0.18% | 5.54 | 5.64 | 222289 | 12386.52 | 1.46% |
| 2025-08-05 | 5.49 | 5.59 | 0.11 | 2.01% | 5.46 | 5.59 | 318733 | 17694.46 | 2.09% |
| 2025-08-04 | 5.41 | 5.48 | 0.03 | 0.55% | 5.40 | 5.50 | 205663 | 11242.84 | 1.35% |
| 2025-08-01 | 5.41 | 5.45 | 0.02 | 0.37% | 5.40 | 5.48 | 183395 | 9981.85 | 1.20% |
| 2025-07-31 | 5.53 | 5.43 | -0.14 | -2.51% | 5.42 | 5.55 | 361628 | 19721.41 | 2.37% |
| 2025-07-30 | 5.53 | 5.57 | 0.02 | 0.36% | 5.50 | 5.62 | 347821 | 19382.83 | 2.28% |
| 2025-07-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.48 | 5.67 | 409108 | 22714.71 | 2.68% |
| 2025-07-28 | 5.59 | 5.60 | 0.03 | 0.54% | 5.55 | 5.61 | 257293 | 14362.16 | 1.69% |
| 2025-07-25 | 5.70 | 5.57 | -0.14 | -2.45% | 5.56 | 5.75 | 505411 | 28401.86 | 3.31% |
| 2025-07-24 | 5.70 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 440499 | 24997.28 | 2.89% |
| 2025-07-23 | 5.71 | 5.69 | -0.08 | -1.39% | 5.67 | 5.81 | 531318 | 30475.46 | 3.48% |
| 2025-07-22 | 5.90 | 5.77 | -0.19 | -3.19% | 5.68 | 5.94 | 957175 | 55231.07 | 6.27% |
| 2025-07-21 | 6.18 | 5.96 | -0.41 | -6.44% | 5.95 | 6.26 | 1168099 | 70570.33 | 7.66% |
| 2025-07-18 | 6.30 | 6.37 | -0.25 | -3.78% | 6.18 | 6.55 | 1291908 | 81652.05 | 8.47% |
| 2025-07-17 | 7.05 | 6.62 | -0.30 | -4.34% | 6.53 | 7.17 | 1843696 | 123238.67 | 12.08% |
| 2025-07-16 | 6.55 | 6.92 | 0.63 | 10.02% | 6.25 | 6.92 | 1086118 | 72233.94 | 7.12% |
| 2025-07-15 | 7.07 | 6.29 | -0.45 | -6.68% | 6.27 | 7.20 | 2055342 | 136128.00 | 13.47% |
| 2025-07-14 | 6.56 | 6.74 | 0.61 | 9.95% | 6.44 | 6.74 | 424348 | 28082.73 | 2.78% |
| 2025-07-11 | 5.61 | 6.13 | 0.56 | 10.05% | 5.48 | 6.13 | 1350274 | 78607.99 | 8.85% |
| 2025-07-10 | 5.69 | 5.57 | -0.12 | -2.11% | 5.51 | 5.83 | 937802 | 52557.70 | 6.15% |
| 2025-07-09 | 5.68 | 5.69 | 0.10 | 1.79% | 5.58 | 6.05 | 1423122 | 82136.68 | 9.33% |
| 2025-07-08 | 5.62 | 5.59 | 0.20 | 3.71% | 5.49 | 5.82 | 1704183 | 96086.92 | 11.17% |
| 2025-07-07 | 5.08 | 5.39 | 0.49 | 10.00% | 5.03 | 5.39 | 1070191 | 56690.74 | 7.01% |
| 2025-07-04 | 4.88 | 4.90 | 0.07 | 1.45% | 4.86 | 5.08 | 482385 | 23824.60 | 3.16% |
| 2025-07-03 | 4.77 | 4.83 | 0.05 | 1.05% | 4.74 | 4.85 | 270976 | 12990.50 | 1.78% |
| 2025-07-02 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.82 | 304850 | 14510.41 | 2.00% |
| 2025-07-01 | 4.57 | 4.72 | 0.15 | 3.28% | 4.55 | 4.76 | 377181 | 17689.54 | 2.47% |
| 2025-06-30 | 4.56 | 4.57 | 0.03 | 0.66% | 4.54 | 4.62 | 152123 | 6951.15 | 1.00% |
| 2025-06-27 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.60 | 212277 | 9664.74 | 1.39% |
| 2025-06-26 | 4.48 | 4.48 | -0.02 | -0.44% | 4.45 | 4.54 | 210385 | 9464.00 | 1.38% |
| 2025-06-25 | 4.40 | 4.50 | 0.10 | 2.27% | 4.40 | 4.51 | 240430 | 10745.14 | 1.58% |
| 2025-06-24 | 4.34 | 4.40 | 0.06 | 1.38% | 4.32 | 4.41 | 204515 | 8971.27 | 1.34% |
| 2025-06-23 | 4.28 | 4.34 | 0.04 | 0.93% | 4.28 | 4.36 | 224281 | 9706.56 | 1.47% |
| 2025-06-20 | 4.41 | 4.30 | -0.13 | -2.93% | 4.29 | 4.49 | 460849 | 20101.77 | 3.02% |
| 2025-06-19 | 4.79 | 4.43 | -0.42 | -8.66% | 4.41 | 4.82 | 691103 | 31342.74 | 4.53% |
| 2025-06-18 | 4.97 | 4.85 | -0.15 | -3.00% | 4.81 | 5.00 | 448897 | 21884.19 | 2.94% |
| 2025-06-17 | 4.97 | 5.00 | 0.06 | 1.21% | 4.92 | 5.07 | 586508 | 29324.07 | 3.84% |
| 2025-06-16 | 4.95 | 4.94 | -0.18 | -3.52% | 4.87 | 5.02 | 842575 | 41476.33 | 5.52% |
| 2025-06-13 | 4.67 | 5.12 | 0.47 | 10.11% | 4.63 | 5.12 | 664216 | 33518.09 | 4.35% |
| 2025-06-12 | 4.72 | 4.65 | -0.07 | -1.48% | 4.62 | 4.73 | 188040 | 8765.77 | 1.23% |
| 2025-06-11 | 4.73 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 189930 | 8986.72 | 1.24% |
| 2025-06-10 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.76 | 275911 | 13009.65 | 1.81% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 136107 | 6383.54 | 0.89% |
| 2025-06-06 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.77 | 154181 | 7261.87 | 1.01% |
| 2025-06-05 | 4.75 | 4.75 | 0.04 | 0.85% | 4.72 | 4.80 | 228519 | 10863.70 | 1.50% |
| 2025-06-04 | 4.66 | 4.71 | 0.05 | 1.07% | 4.64 | 4.73 | 196685 | 9240.62 | 1.29% |
| 2025-06-03 | 4.60 | 4.66 | 0.04 | 0.87% | 4.55 | 4.68 | 218243 | 10094.84 | 1.43% |
| 2025-05-30 | 4.76 | 4.62 | -0.08 | -1.70% | 4.61 | 4.83 | 340190 | 16019.65 | 2.23% |
| 2025-05-29 | 4.69 | 4.70 | 0.00 | 0.00% | 4.64 | 4.74 | 177269 | 8335.75 | 1.16% |
| 2025-05-28 | 4.76 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 208441 | 9828.29 | 1.37% |
| 2025-05-27 | 4.73 | 4.76 | 0.02 | 0.42% | 4.73 | 4.83 | 241071 | 11501.83 | 1.58% |
| 2025-05-26 | 4.69 | 4.74 | 0.07 | 1.50% | 4.66 | 4.78 | 284216 | 13421.32 | 1.86% |
| 2025-05-23 | 4.84 | 4.67 | -0.19 | -3.91% | 4.65 | 4.89 | 544824 | 25816.23 | 3.57% |
| 2025-05-22 | 4.89 | 4.86 | -0.11 | -2.21% | 4.84 | 5.02 | 516699 | 25409.61 | 3.39% |
| 2025-05-21 | 4.97 | 4.97 | -0.01 | -0.20% | 4.97 | 5.13 | 727218 | 36690.47 | 4.77% |
| 2025-05-20 | 4.97 | 4.98 | 0.07 | 1.43% | 4.89 | 5.02 | 568456 | 28144.54 | 3.73% |
| 2025-05-19 | 4.92 | 4.91 | -0.01 | -0.20% | 4.88 | 5.09 | 680432 | 33629.99 | 4.46% |
| 2025-05-16 | 4.63 | 4.92 | 0.29 | 6.26% | 4.63 | 5.08 | 987260 | 48357.13 | 6.47% |
| 2025-05-15 | 4.69 | 4.63 | -0.09 | -1.91% | 4.61 | 4.77 | 382613 | 17937.40 | 2.51% |
| 2025-05-14 | 4.66 | 4.72 | 0.01 | 0.21% | 4.60 | 4.78 | 483225 | 22686.62 | 3.17% |
| 2025-05-13 | 4.67 | 4.71 | 0.03 | 0.64% | 4.59 | 4.73 | 557334 | 25992.57 | 3.65% |
| 2025-05-12 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.83 | 626285 | 29443.62 | 4.10% |
| 2025-05-09 | 4.67 | 4.77 | 0.09 | 1.92% | 4.62 | 4.99 | 1061876 | 51116.58 | 6.96% |
| 2025-05-08 | 4.58 | 4.68 | 0.12 | 2.63% | 4.52 | 4.78 | 836546 | 39027.52 | 5.48% |
| 2025-05-07 | 4.63 | 4.56 | -0.07 | -1.51% | 4.51 | 4.79 | 1122428 | 51973.02 | 7.36% |
| 2025-05-06 | 4.26 | 4.63 | 0.42 | 9.98% | 4.19 | 4.63 | 631736 | 27831.83 | 4.14% |
| 2025-04-30 | 4.36 | 4.21 | 0.00 | 0.00% | 4.19 | 4.56 | 696762 | 30348.45 | 4.57% |
| 2025-04-29 | 4.32 | 4.21 | -0.22 | -4.97% | 4.14 | 4.35 | 611074 | 25741.33 | 4.00% |
| 2025-04-28 | 4.39 | 4.43 | 0.10 | 2.31% | 4.26 | 4.67 | 837369 | 37045.92 | 5.49% |
| 2025-04-25 | 4.21 | 4.33 | 0.13 | 3.10% | 4.21 | 4.39 | 567851 | 24474.51 | 3.72% |
| 2025-04-24 | 4.06 | 4.20 | 0.16 | 3.96% | 4.04 | 4.30 | 504077 | 21138.10 | 3.30% |
| 2025-04-23 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 146567 | 5950.60 | 0.96% |
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。
