| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.97 | 4.09 | 0.16 | 4.07% | 3.96 | 4.23 | 276154 | 11301.97 | 1.81% |
| 2025-03-31 | 3.94 | 3.93 | -0.05 | -1.26% | 3.92 | 4.03 | 162751 | 6441.52 | 1.07% |
| 2025-03-28 | 4.08 | 3.98 | -0.11 | -2.69% | 3.97 | 4.10 | 203730 | 8188.80 | 1.34% |
| 2025-03-27 | 4.19 | 4.09 | -0.12 | -2.85% | 4.08 | 4.23 | 228097 | 9392.11 | 1.49% |
| 2025-03-26 | 4.20 | 4.21 | -0.02 | -0.47% | 4.13 | 4.23 | 233556 | 9784.66 | 1.53% |
| 2025-03-25 | 4.14 | 4.23 | 0.10 | 2.42% | 4.11 | 4.25 | 360203 | 15121.33 | 2.36% |
| 2025-03-24 | 4.17 | 4.13 | -0.06 | -1.43% | 4.05 | 4.22 | 233161 | 9616.77 | 1.53% |
| 2025-03-21 | 4.16 | 4.19 | 0.01 | 0.24% | 4.13 | 4.24 | 259283 | 10868.11 | 1.70% |
| 2025-03-20 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.20 | 225942 | 9435.53 | 1.48% |
| 2025-03-19 | 4.12 | 4.16 | 0.05 | 1.22% | 4.08 | 4.19 | 237082 | 9839.67 | 1.55% |
| 2025-03-18 | 4.15 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 144926 | 5944.52 | 0.95% |
| 2025-03-17 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.16 | 193376 | 8002.09 | 1.27% |
| 2025-03-14 | 4.12 | 4.11 | -0.03 | -0.72% | 4.08 | 4.18 | 282938 | 11619.84 | 1.85% |
| 2025-03-13 | 4.04 | 4.14 | 0.10 | 2.48% | 4.02 | 4.17 | 410248 | 16902.76 | 2.69% |
| 2025-03-12 | 3.94 | 4.04 | 0.11 | 2.80% | 3.93 | 4.08 | 300886 | 12098.50 | 1.97% |
| 2025-03-11 | 3.90 | 3.93 | 0.01 | 0.26% | 3.87 | 3.93 | 117192 | 4575.82 | 0.77% |
| 2025-03-10 | 3.91 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 120846 | 4741.69 | 0.79% |
| 2025-03-07 | 3.94 | 3.90 | -0.04 | -1.02% | 3.88 | 3.94 | 130176 | 5087.62 | 0.85% |
| 2025-03-06 | 3.90 | 3.94 | 0.05 | 1.29% | 3.88 | 3.94 | 121789 | 4774.51 | 0.80% |
| 2025-03-05 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.93 | 127162 | 4931.73 | 0.83% |
| 2025-03-04 | 3.92 | 3.93 | 0.02 | 0.51% | 3.89 | 3.94 | 118356 | 4630.98 | 0.78% |
| 2025-03-03 | 3.93 | 3.91 | -0.03 | -0.76% | 3.89 | 3.99 | 161474 | 6365.91 | 1.06% |
| 2025-02-28 | 4.01 | 3.94 | -0.08 | -1.99% | 3.93 | 4.07 | 254762 | 10219.97 | 1.67% |
| 2025-02-27 | 4.04 | 4.02 | 0.00 | 0.00% | 3.96 | 4.05 | 137109 | 5477.88 | 0.90% |
| 2025-02-26 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 161282 | 6477.10 | 1.06% |
| 2025-02-25 | 4.01 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 122541 | 4886.08 | 0.80% |
| 2025-02-24 | 3.96 | 4.00 | 0.03 | 0.76% | 3.95 | 4.05 | 158621 | 6355.17 | 1.04% |
| 2025-02-21 | 3.98 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 151743 | 6028.66 | 0.99% |
| 2025-02-20 | 4.00 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 145000 | 5776.66 | 0.95% |
| 2025-02-19 | 4.01 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 201795 | 8093.22 | 1.32% |
| 2025-02-18 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.21 | 280915 | 11566.04 | 1.84% |
| 2025-02-17 | 4.01 | 4.08 | 0.06 | 1.49% | 3.98 | 4.09 | 209683 | 8485.35 | 1.37% |
| 2025-02-14 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.10 | 202011 | 8182.59 | 1.32% |
| 2025-02-13 | 4.05 | 4.05 | 0.01 | 0.25% | 4.02 | 4.07 | 170680 | 6910.83 | 1.12% |
| 2025-02-12 | 3.97 | 4.04 | 0.05 | 1.25% | 3.95 | 4.07 | 181446 | 7306.93 | 1.19% |
| 2025-02-11 | 4.03 | 3.99 | -0.04 | -0.99% | 3.95 | 4.03 | 150565 | 5987.86 | 0.99% |
| 2025-02-10 | 4.02 | 4.03 | 0.04 | 1.00% | 3.99 | 4.05 | 144893 | 5814.10 | 0.95% |
| 2025-02-07 | 3.92 | 3.99 | 0.07 | 1.79% | 3.91 | 4.03 | 206215 | 8207.79 | 1.35% |
| 2025-02-06 | 3.86 | 3.92 | 0.05 | 1.29% | 3.80 | 3.92 | 127704 | 4936.60 | 0.84% |
| 2025-02-05 | 3.85 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 102166 | 3936.54 | 0.67% |
| 2025-01-27 | 3.91 | 3.84 | -0.07 | -1.79% | 3.83 | 3.95 | 109423 | 4265.25 | 0.72% |
| 2025-01-24 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.93 | 131571 | 5119.98 | 0.86% |
| 2025-01-23 | 4.05 | 3.92 | -0.05 | -1.26% | 3.91 | 4.05 | 141857 | 5660.16 | 0.93% |
| 2025-01-22 | 3.98 | 3.97 | 0.01 | 0.25% | 3.95 | 4.09 | 163097 | 6546.54 | 1.07% |
| 2025-01-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.94 | 4.00 | 104366 | 4140.02 | 0.68% |
| 2025-01-20 | 3.94 | 3.97 | 0.04 | 1.02% | 3.88 | 4.02 | 157861 | 6241.27 | 1.03% |
| 2025-01-17 | 3.89 | 3.93 | 0.02 | 0.51% | 3.86 | 3.98 | 123392 | 4839.53 | 0.81% |
| 2025-01-16 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.97 | 126477 | 4955.93 | 0.83% |
| 2025-01-15 | 3.89 | 3.87 | -0.02 | -0.51% | 3.84 | 3.90 | 98224 | 3801.40 | 0.64% |
| 2025-01-14 | 3.78 | 3.89 | 0.14 | 3.73% | 3.76 | 3.91 | 147147 | 5663.56 | 0.96% |
| 2025-01-13 | 3.71 | 3.75 | -0.02 | -0.53% | 3.66 | 3.76 | 105508 | 3925.00 | 0.69% |
| 2025-01-10 | 3.90 | 3.77 | -0.12 | -3.08% | 3.76 | 3.91 | 129463 | 4958.33 | 0.85% |
| 2025-01-09 | 3.95 | 3.89 | -0.08 | -2.02% | 3.89 | 3.97 | 147574 | 5781.30 | 0.97% |
| 2025-01-08 | 3.94 | 3.97 | 0.02 | 0.51% | 3.89 | 3.99 | 175211 | 6900.64 | 1.15% |
| 2025-01-07 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 4.00 | 169439 | 6654.58 | 1.11% |
| 2025-01-06 | 3.85 | 3.87 | 0.03 | 0.78% | 3.77 | 3.93 | 167895 | 6477.62 | 1.10% |
| 2025-01-03 | 4.04 | 3.84 | -0.20 | -4.95% | 3.83 | 4.06 | 279086 | 10927.02 | 1.83% |
| 2025-01-02 | 4.15 | 4.04 | -0.11 | -2.65% | 4.00 | 4.16 | 258364 | 10548.05 | 1.96% |
| 2024-12-31 | 4.28 | 4.15 | -0.10 | -2.35% | 4.13 | 4.28 | 273829 | 11452.08 | 2.07% |
| 2024-12-30 | 4.58 | 4.25 | -0.36 | -7.81% | 4.21 | 4.59 | 606719 | 26249.62 | 4.59% |
| 2024-12-27 | 4.64 | 4.61 | -0.06 | -1.28% | 4.58 | 4.71 | 411843 | 19130.43 | 3.12% |
| 2024-12-26 | 4.69 | 4.67 | -0.04 | -0.85% | 4.58 | 4.78 | 480089 | 22433.12 | 3.63% |
| 2024-12-25 | 4.71 | 4.71 | -0.09 | -1.88% | 4.57 | 4.90 | 630582 | 29584.56 | 4.77% |
| 2024-12-24 | 4.55 | 4.80 | 0.27 | 5.96% | 4.45 | 4.98 | 913095 | 43688.98 | 6.91% |
| 2024-12-23 | 4.61 | 4.53 | -0.13 | -2.79% | 4.48 | 4.72 | 484119 | 22082.75 | 3.67% |
| 2024-12-20 | 4.77 | 4.66 | -0.16 | -3.32% | 4.64 | 4.87 | 764241 | 36139.28 | 5.79% |
| 2024-12-19 | 4.82 | 4.82 | -0.11 | -2.23% | 4.78 | 5.18 | 1395598 | 68952.41 | 10.57% |
| 2024-12-18 | 4.48 | 4.93 | 0.45 | 10.04% | 4.44 | 4.93 | 502628 | 24301.71 | 3.81% |
| 2024-12-17 | 4.68 | 4.48 | -0.28 | -5.88% | 4.45 | 4.79 | 478430 | 21923.39 | 3.62% |
| 2024-12-16 | 4.55 | 4.76 | 0.22 | 4.85% | 4.54 | 4.99 | 844446 | 40405.18 | 6.39% |
| 2024-12-13 | 4.57 | 4.54 | -0.05 | -1.09% | 4.53 | 4.65 | 329113 | 15059.21 | 2.49% |
| 2024-12-12 | 4.60 | 4.59 | -0.03 | -0.65% | 4.52 | 4.63 | 317645 | 14511.93 | 2.40% |
| 2024-12-11 | 4.53 | 4.62 | 0.08 | 1.76% | 4.51 | 4.65 | 412839 | 18987.02 | 3.13% |
| 2024-12-10 | 4.68 | 4.54 | -0.10 | -2.16% | 4.53 | 4.73 | 603010 | 27767.96 | 4.57% |
| 2024-12-09 | 4.72 | 4.64 | -0.06 | -1.28% | 4.58 | 4.77 | 1036559 | 48456.61 | 7.85% |
| 2024-12-06 | 4.27 | 4.70 | 0.43 | 10.07% | 4.27 | 4.70 | 876472 | 39933.29 | 6.64% |
| 2024-12-05 | 4.22 | 4.27 | 0.02 | 0.47% | 4.22 | 4.29 | 117267 | 4997.88 | 0.89% |
| 2024-12-04 | 4.34 | 4.25 | -0.10 | -2.30% | 4.22 | 4.34 | 179727 | 7699.22 | 1.36% |
| 2024-12-03 | 4.33 | 4.35 | 0.04 | 0.93% | 4.26 | 4.36 | 212362 | 9174.77 | 1.61% |
| 2024-12-02 | 4.20 | 4.31 | 0.14 | 3.36% | 4.18 | 4.32 | 241225 | 10268.17 | 1.83% |
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。
