| 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 | 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% |
| 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% |
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。
