| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.66 | 16.07 | -0.83 | -4.91% | 15.60 | 17.70 | 2691258 | 451227.28 | 17.64% |
| 2026-03-24 | 15.79 | 16.90 | 0.69 | 4.26% | 15.30 | 16.99 | 2241623 | 367068.06 | 14.69% |
| 2026-03-23 | 14.96 | 16.21 | 0.99 | 6.50% | 14.81 | 16.52 | 2200243 | 348730.97 | 14.42% |
| 2026-03-20 | 14.50 | 15.22 | 0.32 | 2.15% | 14.16 | 15.66 | 2129497 | 320523.44 | 13.96% |
| 2026-03-19 | 13.88 | 14.90 | 0.68 | 4.78% | 13.88 | 15.02 | 1930411 | 281595.88 | 12.65% |
| 2026-03-18 | 13.88 | 14.22 | 0.32 | 2.30% | 13.86 | 14.53 | 1733471 | 245664.67 | 11.36% |
| 2026-03-17 | 13.80 | 13.90 | 0.00 | 0.00% | 13.30 | 14.39 | 1900118 | 265843.91 | 12.45% |
| 2026-03-16 | 15.00 | 13.90 | -1.54 | -9.97% | 13.90 | 15.34 | 2408076 | 343036.91 | 15.78% |
| 2026-03-13 | 17.16 | 15.44 | -1.72 | -10.02% | 15.44 | 17.52 | 2252350 | 370039.59 | 14.76% |
| 2026-03-12 | 16.23 | 17.16 | 0.57 | 3.44% | 16.20 | 17.88 | 2355305 | 402053.75 | 15.44% |
| 2026-03-11 | 16.10 | 16.59 | 0.78 | 4.93% | 15.53 | 16.65 | 2054401 | 331936.31 | 13.46% |
| 2026-03-10 | 15.96 | 15.81 | -0.14 | -0.88% | 15.31 | 16.28 | 1707098 | 267536.56 | 11.19% |
| 2026-03-09 | 15.00 | 15.95 | 0.07 | 0.44% | 15.00 | 16.77 | 2643014 | 420278.91 | 17.32% |
| 2026-03-06 | 14.04 | 15.88 | 1.44 | 9.97% | 14.03 | 15.88 | 2364096 | 363732.19 | 15.49% |
| 2026-03-05 | 14.30 | 14.44 | 0.18 | 1.26% | 13.51 | 14.94 | 2286094 | 328163.03 | 14.98% |
| 2026-03-04 | 13.30 | 14.26 | 0.98 | 7.38% | 13.30 | 14.61 | 2573474 | 365841.91 | 16.87% |
| 2026-03-03 | 13.89 | 13.28 | -0.86 | -6.08% | 13.16 | 15.55 | 2652702 | 386215.34 | 17.39% |
| 2026-03-02 | 13.35 | 14.14 | 0.80 | 6.00% | 12.55 | 14.50 | 2464549 | 336046.94 | 16.15% |
| 2026-02-27 | 12.76 | 13.34 | 1.21 | 9.98% | 12.54 | 13.34 | 1280059 | 168374.97 | 8.39% |
| 2026-02-26 | 11.04 | 12.13 | 1.10 | 9.97% | 11.04 | 12.13 | 1031979 | 121162.89 | 6.76% |
| 2026-02-25 | 10.50 | 11.03 | 1.00 | 9.97% | 9.88 | 11.03 | 3204863 | 335941.34 | 21.00% |
| 2026-02-24 | 10.03 | 10.03 | 0.91 | 9.98% | 10.03 | 10.03 | 41481 | 4160.53 | 0.27% |
| 2026-02-13 | 9.12 | 9.12 | 0.83 | 10.01% | 9.12 | 9.12 | 260335 | 23742.57 | 1.71% |
| 2026-02-12 | 8.29 | 8.29 | 0.75 | 9.95% | 8.29 | 8.29 | 53435 | 4429.76 | 0.35% |
| 2026-02-11 | 7.54 | 7.54 | 0.69 | 10.07% | 7.54 | 7.54 | 128794 | 9711.08 | 0.84% |
| 2026-02-10 | 6.80 | 6.85 | 0.08 | 1.18% | 6.72 | 6.92 | 466442 | 31896.76 | 3.06% |
| 2026-02-09 | 6.62 | 6.77 | 0.26 | 3.99% | 6.57 | 7.08 | 839924 | 57511.35 | 5.50% |
| 2026-02-06 | 6.05 | 6.51 | 0.41 | 6.72% | 6.04 | 6.63 | 820466 | 52818.08 | 5.38% |
| 2026-02-05 | 6.32 | 6.10 | -0.23 | -3.63% | 6.08 | 6.32 | 281134 | 17298.86 | 1.84% |
| 2026-02-04 | 6.19 | 6.33 | 0.09 | 1.44% | 6.16 | 6.35 | 252329 | 15816.18 | 1.65% |
| 2026-02-03 | 6.16 | 6.24 | 0.11 | 1.79% | 6.13 | 6.29 | 232037 | 14373.37 | 1.52% |
| 2026-02-02 | 6.26 | 6.13 | -0.07 | -1.13% | 6.13 | 6.33 | 363489 | 22709.58 | 2.38% |
| 2026-01-30 | 6.22 | 6.20 | -0.02 | -0.32% | 6.05 | 6.29 | 329951 | 20369.15 | 2.16% |
| 2026-01-29 | 6.34 | 6.22 | -0.13 | -2.05% | 6.18 | 6.35 | 307232 | 19245.23 | 2.01% |
| 2026-01-28 | 6.36 | 6.35 | -0.04 | -0.63% | 6.29 | 6.38 | 279920 | 17724.20 | 1.83% |
| 2026-01-27 | 6.44 | 6.39 | -0.09 | -1.39% | 6.24 | 6.48 | 399190 | 25253.85 | 2.62% |
| 2026-01-26 | 6.40 | 6.48 | 0.08 | 1.25% | 6.37 | 6.55 | 521749 | 33757.41 | 3.42% |
| 2026-01-23 | 6.32 | 6.40 | 0.06 | 0.95% | 6.32 | 6.50 | 405043 | 25954.09 | 2.65% |
| 2026-01-22 | 6.37 | 6.34 | -0.02 | -0.31% | 6.24 | 6.47 | 593886 | 37531.30 | 3.89% |
| 2026-01-21 | 6.47 | 6.36 | -0.17 | -2.60% | 6.31 | 6.47 | 427554 | 27238.55 | 2.80% |
| 2026-01-20 | 6.44 | 6.53 | 0.07 | 1.08% | 6.30 | 6.65 | 657493 | 42449.99 | 4.31% |
| 2026-01-19 | 6.29 | 6.46 | 0.12 | 1.89% | 6.25 | 6.53 | 560283 | 36141.73 | 3.67% |
| 2026-01-16 | 6.45 | 6.34 | 0.06 | 0.96% | 6.22 | 6.58 | 696398 | 44495.76 | 4.56% |
| 2026-01-15 | 6.25 | 6.28 | 0.03 | 0.48% | 6.17 | 6.41 | 534759 | 33417.73 | 3.50% |
| 2026-01-14 | 6.21 | 6.25 | -0.13 | -2.04% | 5.90 | 6.55 | 1373412 | 86505.33 | 9.00% |
| 2026-01-13 | 6.24 | 6.38 | 0.37 | 6.16% | 5.96 | 6.61 | 1602557 | 100326.87 | 10.50% |
| 2026-01-12 | 5.48 | 6.01 | 0.55 | 10.07% | 5.48 | 6.01 | 406076 | 23979.68 | 2.66% |
| 2026-01-09 | 5.47 | 5.46 | 0.00 | 0.00% | 5.41 | 5.54 | 228995 | 12507.66 | 1.50% |
| 2026-01-08 | 5.24 | 5.46 | 0.19 | 3.61% | 5.23 | 5.58 | 449727 | 24428.55 | 2.95% |
| 2026-01-07 | 5.27 | 5.27 | -0.03 | -0.57% | 5.24 | 5.32 | 215349 | 11358.61 | 1.41% |
| 2026-01-06 | 5.25 | 5.30 | 0.05 | 0.95% | 5.21 | 5.30 | 195651 | 10304.99 | 1.28% |
| 2026-01-05 | 5.20 | 5.25 | 0.05 | 0.96% | 5.20 | 5.26 | 147986 | 7744.38 | 0.97% |
| 2025-12-31 | 5.21 | 5.20 | -0.01 | -0.19% | 5.16 | 5.24 | 113539 | 5898.41 | 0.74% |
| 2025-12-30 | 5.26 | 5.21 | -0.08 | -1.51% | 5.17 | 5.32 | 165527 | 8632.85 | 1.08% |
| 2025-12-29 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 205165 | 10935.27 | 1.34% |
| 2025-12-26 | 5.40 | 5.41 | -0.01 | -0.18% | 5.35 | 5.44 | 141941 | 7651.38 | 0.93% |
| 2025-12-25 | 5.46 | 5.42 | -0.01 | -0.18% | 5.38 | 5.46 | 114585 | 6189.76 | 0.75% |
| 2025-12-24 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.45 | 116018 | 6290.74 | 0.76% |
| 2025-12-23 | 5.52 | 5.40 | -0.12 | -2.17% | 5.38 | 5.56 | 176162 | 9573.93 | 1.15% |
| 2025-12-22 | 5.43 | 5.52 | 0.03 | 0.55% | 5.42 | 5.56 | 140034 | 7719.10 | 0.92% |
| 2025-12-19 | 5.31 | 5.49 | 0.19 | 3.58% | 5.31 | 5.49 | 213530 | 11586.52 | 1.40% |
| 2025-12-18 | 5.40 | 5.30 | -0.13 | -2.39% | 5.30 | 5.41 | 186564 | 9964.04 | 1.22% |
| 2025-12-17 | 5.39 | 5.43 | 0.05 | 0.93% | 5.30 | 5.46 | 184509 | 9924.55 | 1.21% |
| 2025-12-16 | 5.46 | 5.38 | -0.10 | -1.82% | 5.33 | 5.62 | 335796 | 18231.59 | 2.20% |
| 2025-12-15 | 5.57 | 5.48 | -0.09 | -1.62% | 5.46 | 5.63 | 194721 | 10817.56 | 1.28% |
| 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% |
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。
