| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 4.09 | 4.08 | -0.02 | -0.49% | 4.06 | 4.17 | 184793 | 7584.99 | 1.21% |
| 2025-04-21 | 4.02 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 166260 | 6789.89 | 1.09% |
| 2025-04-18 | 4.04 | 4.04 | -0.02 | -0.49% | 4.00 | 4.08 | 164469 | 6632.29 | 1.08% |
| 2025-04-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.10 | 220792 | 8976.56 | 1.45% |
| 2025-04-16 | 4.06 | 4.06 | 0.01 | 0.25% | 4.00 | 4.14 | 270325 | 10990.27 | 1.77% |
| 2025-04-15 | 3.95 | 4.05 | 0.10 | 2.53% | 3.92 | 4.06 | 255738 | 10209.79 | 1.68% |
| 2025-04-14 | 3.84 | 3.95 | 0.16 | 4.22% | 3.82 | 3.96 | 230418 | 9025.55 | 1.51% |
| 2025-04-11 | 3.78 | 3.79 | -0.02 | -0.52% | 3.76 | 3.86 | 181553 | 6906.98 | 1.19% |
| 2025-04-10 | 3.80 | 3.81 | 0.06 | 1.60% | 3.77 | 3.87 | 193045 | 7395.75 | 1.27% |
| 2025-04-09 | 3.70 | 3.75 | -0.01 | -0.27% | 3.51 | 3.79 | 263198 | 9648.67 | 1.73% |
| 2025-04-08 | 3.67 | 3.76 | 0.06 | 1.62% | 3.67 | 3.84 | 249744 | 9389.22 | 1.64% |
| 2025-04-07 | 4.00 | 3.70 | -0.41 | -9.98% | 3.70 | 4.00 | 319433 | 12167.59 | 2.09% |
| 2025-04-03 | 3.99 | 4.11 | 0.09 | 2.24% | 3.98 | 4.14 | 304878 | 12421.32 | 2.00% |
| 2025-04-02 | 4.06 | 4.02 | -0.07 | -1.71% | 4.01 | 4.07 | 155998 | 6282.99 | 1.02% |
| 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% |
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。
