| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.53 | 7.57 | -0.04 | -0.53% | 7.45 | 7.65 | 191656 | 14438.09 | 1.18% |
| 2025-03-28 | 7.87 | 7.61 | -0.26 | -3.30% | 7.61 | 7.89 | 275028 | 21211.07 | 1.69% |
| 2025-03-27 | 8.11 | 7.87 | -0.10 | -1.25% | 7.85 | 8.26 | 374529 | 30088.17 | 2.31% |
| 2025-03-26 | 7.78 | 7.97 | 0.18 | 2.31% | 7.71 | 8.14 | 359866 | 28592.28 | 2.22% |
| 2025-03-25 | 7.81 | 7.79 | -0.04 | -0.51% | 7.76 | 7.89 | 212471 | 16631.04 | 1.31% |
| 2025-03-24 | 7.93 | 7.83 | -0.09 | -1.14% | 7.65 | 7.98 | 273207 | 21257.14 | 1.68% |
| 2025-03-21 | 8.00 | 7.92 | -0.08 | -1.00% | 7.90 | 8.20 | 336564 | 27037.20 | 2.07% |
| 2025-03-20 | 8.10 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 441030 | 35575.66 | 2.72% |
| 2025-03-19 | 8.12 | 8.16 | 0.12 | 1.49% | 8.03 | 8.32 | 673755 | 55225.94 | 4.15% |
| 2025-03-18 | 7.82 | 8.04 | 0.24 | 3.08% | 7.82 | 8.18 | 507977 | 40763.19 | 3.13% |
| 2025-03-17 | 7.89 | 7.80 | -0.10 | -1.27% | 7.77 | 7.89 | 176776 | 13840.04 | 1.09% |
| 2025-03-14 | 7.82 | 7.90 | 0.04 | 0.51% | 7.75 | 7.90 | 208810 | 16404.80 | 1.29% |
| 2025-03-13 | 7.94 | 7.86 | -0.04 | -0.51% | 7.76 | 7.99 | 227025 | 17839.01 | 1.40% |
| 2025-03-12 | 7.69 | 7.90 | 0.18 | 2.33% | 7.67 | 8.04 | 422669 | 33415.85 | 2.60% |
| 2025-03-11 | 7.51 | 7.72 | 0.14 | 1.85% | 7.47 | 7.79 | 231379 | 17633.17 | 1.43% |
| 2025-03-10 | 7.69 | 7.58 | -0.11 | -1.43% | 7.54 | 7.72 | 143590 | 10925.94 | 0.88% |
| 2025-03-07 | 7.79 | 7.69 | -0.10 | -1.28% | 7.66 | 7.81 | 185789 | 14355.22 | 1.14% |
| 2025-03-06 | 7.49 | 7.79 | 0.33 | 4.42% | 7.45 | 7.90 | 345319 | 26691.82 | 2.13% |
| 2025-03-05 | 7.53 | 7.46 | -0.06 | -0.80% | 7.37 | 7.53 | 125355 | 9312.86 | 0.77% |
| 2025-03-04 | 7.46 | 7.52 | 0.00 | 0.00% | 7.45 | 7.55 | 119193 | 8942.50 | 0.73% |
| 2025-03-03 | 7.58 | 7.52 | -0.07 | -0.92% | 7.50 | 7.65 | 143558 | 10897.65 | 0.88% |
| 2025-02-28 | 7.78 | 7.59 | -0.21 | -2.69% | 7.56 | 7.81 | 179833 | 13808.11 | 1.11% |
| 2025-02-27 | 7.93 | 7.80 | -0.06 | -0.76% | 7.70 | 7.95 | 177478 | 13829.81 | 1.09% |
| 2025-02-26 | 7.79 | 7.86 | 0.06 | 0.77% | 7.76 | 7.88 | 178202 | 13944.51 | 1.10% |
| 2025-02-25 | 7.81 | 7.80 | -0.09 | -1.14% | 7.71 | 7.88 | 209469 | 16349.59 | 1.29% |
| 2025-02-24 | 7.69 | 7.89 | 0.20 | 2.60% | 7.64 | 8.10 | 466024 | 36746.92 | 2.87% |
| 2025-02-21 | 7.64 | 7.69 | 0.07 | 0.92% | 7.60 | 7.70 | 170808 | 13091.50 | 1.05% |
| 2025-02-20 | 7.75 | 7.62 | -0.13 | -1.68% | 7.58 | 7.75 | 147883 | 11267.70 | 0.91% |
| 2025-02-19 | 7.72 | 7.75 | 0.03 | 0.39% | 7.64 | 7.78 | 166016 | 12774.49 | 1.02% |
| 2025-02-18 | 7.96 | 7.72 | -0.08 | -1.03% | 7.67 | 8.03 | 198601 | 15531.99 | 1.22% |
| 2025-02-17 | 7.77 | 7.80 | 0.03 | 0.39% | 7.75 | 7.84 | 155332 | 12121.05 | 0.96% |
| 2025-02-14 | 7.78 | 7.77 | -0.03 | -0.38% | 7.73 | 7.84 | 137719 | 10702.67 | 0.85% |
| 2025-02-13 | 7.83 | 7.80 | -0.02 | -0.26% | 7.79 | 7.89 | 162151 | 12702.40 | 1.00% |
| 2025-02-12 | 7.74 | 7.82 | 0.13 | 1.69% | 7.68 | 7.83 | 154731 | 12042.19 | 0.95% |
| 2025-02-11 | 7.78 | 7.69 | -0.09 | -1.16% | 7.59 | 7.81 | 183521 | 14051.17 | 1.13% |
| 2025-02-10 | 7.70 | 7.78 | 0.16 | 2.10% | 7.66 | 7.84 | 245250 | 19043.14 | 1.51% |
| 2025-02-07 | 7.50 | 7.62 | 0.11 | 1.46% | 7.47 | 7.70 | 210280 | 15986.80 | 1.30% |
| 2025-02-06 | 7.36 | 7.51 | 0.13 | 1.76% | 7.30 | 7.51 | 173809 | 12909.13 | 1.07% |
| 2025-02-05 | 7.40 | 7.38 | 0.02 | 0.27% | 7.32 | 7.48 | 128171 | 9493.43 | 0.79% |
| 2025-01-27 | 7.34 | 7.36 | 0.04 | 0.55% | 7.32 | 7.45 | 122703 | 9066.90 | 0.76% |
| 2025-01-24 | 7.25 | 7.32 | 0.07 | 0.97% | 7.18 | 7.35 | 113986 | 8296.94 | 0.70% |
| 2025-01-23 | 7.23 | 7.25 | 0.05 | 0.69% | 7.23 | 7.44 | 172947 | 12652.23 | 1.07% |
| 2025-01-22 | 7.19 | 7.20 | -0.01 | -0.14% | 7.15 | 7.24 | 84223 | 6052.08 | 0.52% |
| 2025-01-21 | 7.37 | 7.21 | -0.13 | -1.77% | 7.12 | 7.41 | 121200 | 8758.65 | 0.75% |
| 2025-01-20 | 7.28 | 7.34 | 0.08 | 1.10% | 7.28 | 7.51 | 123853 | 9165.84 | 0.76% |
| 2025-01-17 | 7.22 | 7.26 | 0.03 | 0.41% | 7.19 | 7.28 | 93462 | 6777.23 | 0.58% |
| 2025-01-16 | 7.25 | 7.23 | 0.00 | 0.00% | 7.19 | 7.37 | 110801 | 8056.27 | 0.68% |
| 2025-01-15 | 7.34 | 7.23 | -0.06 | -0.82% | 7.20 | 7.35 | 125409 | 9085.09 | 0.77% |
| 2025-01-14 | 7.16 | 7.29 | 0.18 | 2.53% | 7.11 | 7.30 | 139565 | 10094.42 | 0.86% |
| 2025-01-13 | 7.05 | 7.11 | -0.01 | -0.14% | 6.95 | 7.16 | 92571 | 6552.01 | 0.57% |
| 2025-01-10 | 7.36 | 7.12 | -0.25 | -3.39% | 7.12 | 7.40 | 153086 | 11043.16 | 0.94% |
| 2025-01-09 | 7.44 | 7.37 | 0.05 | 0.68% | 7.26 | 7.50 | 163506 | 12085.91 | 1.01% |
| 2025-01-08 | 7.37 | 7.32 | -0.11 | -1.48% | 7.17 | 7.40 | 174969 | 12753.50 | 1.08% |
| 2025-01-07 | 7.44 | 7.43 | -0.13 | -1.72% | 7.28 | 7.51 | 182233 | 13466.26 | 1.12% |
| 2025-01-06 | 7.40 | 7.56 | 0.34 | 4.71% | 7.29 | 7.69 | 272264 | 20531.98 | 1.68% |
| 2025-01-03 | 7.43 | 7.22 | -0.23 | -3.09% | 7.19 | 7.49 | 216050 | 15840.95 | 1.33% |
| 2025-01-02 | 7.76 | 7.45 | -0.31 | -3.99% | 7.39 | 7.79 | 237426 | 18059.01 | 1.46% |
| 2024-12-31 | 8.15 | 7.76 | -0.38 | -4.67% | 7.75 | 8.20 | 266405 | 21094.69 | 1.64% |
| 2024-12-30 | 8.35 | 8.14 | -0.10 | -1.21% | 8.11 | 8.38 | 282271 | 23248.19 | 1.74% |
| 2024-12-27 | 7.93 | 8.24 | 0.31 | 3.91% | 7.89 | 8.33 | 396622 | 32545.88 | 2.44% |
| 2024-12-26 | 7.85 | 7.93 | 0.05 | 0.63% | 7.83 | 8.07 | 211005 | 16785.87 | 1.30% |
| 2024-12-25 | 8.01 | 7.88 | -0.23 | -2.84% | 7.84 | 8.05 | 256594 | 20240.68 | 1.58% |
| 2024-12-24 | 7.82 | 8.11 | 0.44 | 5.74% | 7.81 | 8.23 | 437016 | 35313.07 | 2.69% |
| 2024-12-23 | 7.73 | 7.67 | -0.06 | -0.78% | 7.65 | 7.83 | 144856 | 11220.46 | 0.89% |
| 2024-12-20 | 7.74 | 7.73 | 0.00 | 0.00% | 7.69 | 7.77 | 126968 | 9809.06 | 0.78% |
| 2024-12-19 | 7.63 | 7.73 | 0.03 | 0.39% | 7.57 | 7.73 | 145701 | 11122.36 | 0.90% |
| 2024-12-18 | 7.73 | 7.70 | 0.00 | 0.00% | 7.67 | 7.79 | 108882 | 8415.98 | 0.67% |
| 2024-12-17 | 7.89 | 7.70 | -0.20 | -2.53% | 7.66 | 7.91 | 221458 | 17189.73 | 1.36% |
| 2024-12-16 | 7.94 | 7.90 | -0.03 | -0.38% | 7.86 | 8.13 | 184451 | 14685.37 | 1.14% |
| 2024-12-13 | 8.11 | 7.93 | -0.23 | -2.82% | 7.92 | 8.14 | 264298 | 21132.49 | 1.63% |
| 2024-12-12 | 8.19 | 8.16 | 0.00 | 0.00% | 8.07 | 8.19 | 167323 | 13582.04 | 1.03% |
| 2024-12-11 | 8.11 | 8.16 | 0.03 | 0.37% | 8.09 | 8.21 | 146044 | 11917.01 | 0.90% |
| 2024-12-10 | 8.27 | 8.13 | 0.04 | 0.49% | 8.09 | 8.39 | 254421 | 21003.24 | 1.57% |
| 2024-12-09 | 8.21 | 8.09 | -0.17 | -2.06% | 8.05 | 8.25 | 188369 | 15301.84 | 1.16% |
| 2024-12-06 | 8.25 | 8.26 | 0.04 | 0.49% | 8.03 | 8.29 | 234259 | 19111.57 | 1.44% |
| 2024-12-05 | 8.29 | 8.22 | -0.07 | -0.84% | 8.17 | 8.32 | 153540 | 12648.35 | 0.95% |
| 2024-12-04 | 8.52 | 8.29 | -0.29 | -3.38% | 8.22 | 8.54 | 219105 | 18390.53 | 1.35% |
| 2024-12-03 | 8.55 | 8.58 | 0.10 | 1.18% | 8.38 | 8.62 | 280823 | 23975.47 | 1.73% |
| 2024-12-02 | 8.11 | 8.48 | 0.40 | 4.95% | 8.07 | 8.55 | 307668 | 25749.12 | 1.90% |
| 2024-11-29 | 7.95 | 8.08 | 0.07 | 0.87% | 7.94 | 8.13 | 166029 | 13383.86 | 1.02% |
协鑫能科(002015)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。
