| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.18 | 12.33 | 0.11 | 0.90% | 12.06 | 12.48 | 586344 | 71760.53 | 3.61% |
| 2025-08-21 | 12.60 | 12.22 | 0.05 | 0.41% | 12.20 | 12.78 | 660352 | 82343.91 | 4.07% |
| 2025-08-20 | 12.30 | 12.17 | -0.20 | -1.62% | 12.03 | 12.36 | 431393 | 52494.02 | 2.66% |
| 2025-08-19 | 12.43 | 12.37 | -0.17 | -1.36% | 12.14 | 12.48 | 783682 | 96319.39 | 4.83% |
| 2025-08-18 | 12.22 | 12.54 | 0.33 | 2.70% | 11.99 | 12.58 | 892082 | 110037.44 | 5.50% |
| 2025-08-15 | 12.00 | 12.21 | 0.01 | 0.08% | 11.80 | 12.38 | 854082 | 103537.08 | 5.26% |
| 2025-08-14 | 11.61 | 12.20 | 0.57 | 4.90% | 11.61 | 12.38 | 1184624 | 143479.22 | 7.30% |
| 2025-08-13 | 11.60 | 11.63 | 0.03 | 0.26% | 11.50 | 11.70 | 430848 | 49984.33 | 2.65% |
| 2025-08-12 | 11.51 | 11.60 | 0.04 | 0.35% | 11.43 | 11.63 | 348073 | 40168.43 | 2.14% |
| 2025-08-11 | 11.38 | 11.56 | 0.09 | 0.78% | 11.34 | 11.64 | 443376 | 51065.41 | 2.73% |
| 2025-08-08 | 11.43 | 11.47 | 0.09 | 0.79% | 11.39 | 11.65 | 499255 | 57489.83 | 3.08% |
| 2025-08-07 | 11.51 | 11.38 | -0.14 | -1.22% | 11.28 | 11.56 | 439372 | 49976.86 | 2.71% |
| 2025-08-06 | 11.50 | 11.52 | -0.03 | -0.26% | 11.41 | 11.59 | 349619 | 40164.15 | 2.15% |
| 2025-08-05 | 11.51 | 11.55 | 0.00 | 0.00% | 11.44 | 11.64 | 361382 | 41668.45 | 2.23% |
| 2025-08-04 | 11.51 | 11.55 | -0.13 | -1.11% | 11.46 | 11.64 | 381110 | 43923.44 | 2.35% |
| 2025-08-01 | 12.07 | 11.68 | -0.48 | -3.95% | 11.57 | 12.07 | 623376 | 73271.28 | 3.84% |
| 2025-07-31 | 12.23 | 12.16 | -0.14 | -1.14% | 12.05 | 12.43 | 475337 | 58049.57 | 2.93% |
| 2025-07-30 | 13.04 | 12.30 | -0.74 | -5.67% | 12.19 | 13.22 | 925549 | 116385.10 | 5.70% |
| 2025-07-29 | 13.02 | 13.04 | -0.10 | -0.76% | 12.66 | 13.34 | 728945 | 94210.62 | 4.49% |
| 2025-07-28 | 12.68 | 13.14 | 0.37 | 2.90% | 12.55 | 13.30 | 698247 | 91242.13 | 4.30% |
| 2025-07-25 | 12.96 | 12.77 | -0.28 | -2.15% | 12.76 | 13.28 | 714762 | 92702.34 | 4.40% |
| 2025-07-24 | 12.90 | 13.05 | -0.06 | -0.46% | 12.83 | 13.23 | 787307 | 102410.18 | 4.85% |
| 2025-07-23 | 12.30 | 13.11 | 0.61 | 4.88% | 12.03 | 13.50 | 1629445 | 208777.52 | 10.04% |
| 2025-07-22 | 12.25 | 12.50 | 0.14 | 1.13% | 12.21 | 12.56 | 780910 | 96986.88 | 4.81% |
| 2025-07-21 | 12.12 | 12.36 | -0.21 | -1.67% | 12.11 | 12.55 | 757086 | 93332.33 | 4.66% |
| 2025-07-18 | 12.80 | 12.57 | 0.05 | 0.40% | 12.45 | 13.03 | 833929 | 106090.10 | 5.14% |
| 2025-07-17 | 12.50 | 12.52 | 0.03 | 0.24% | 12.49 | 12.87 | 638158 | 80502.66 | 3.93% |
| 2025-07-16 | 12.93 | 12.49 | -0.64 | -4.87% | 12.29 | 12.95 | 1001428 | 125265.45 | 6.17% |
| 2025-07-15 | 13.26 | 13.13 | 0.07 | 0.54% | 12.82 | 13.36 | 809029 | 105842.52 | 4.98% |
| 2025-07-14 | 13.33 | 13.06 | 0.05 | 0.38% | 12.85 | 13.37 | 748044 | 97677.20 | 4.61% |
| 2025-07-11 | 13.07 | 13.01 | 0.13 | 1.01% | 12.93 | 13.36 | 901695 | 118218.34 | 5.55% |
| 2025-07-10 | 13.30 | 12.98 | -0.55 | -4.07% | 12.81 | 13.47 | 1282592 | 168140.48 | 7.90% |
| 2025-07-09 | 14.10 | 13.53 | -0.57 | -4.04% | 13.50 | 14.24 | 1353283 | 186206.95 | 8.34% |
| 2025-07-08 | 13.92 | 14.10 | -0.29 | -2.02% | 13.70 | 14.35 | 1642362 | 230262.42 | 10.12% |
| 2025-07-07 | 13.72 | 14.39 | 0.59 | 4.28% | 13.33 | 14.44 | 2335244 | 324485.53 | 14.39% |
| 2025-07-04 | 13.02 | 13.80 | 0.93 | 7.23% | 12.85 | 14.16 | 2511971 | 347198.97 | 15.47% |
| 2025-07-03 | 13.07 | 12.87 | 0.03 | 0.23% | 12.45 | 13.17 | 1396993 | 179368.20 | 8.61% |
| 2025-07-02 | 14.37 | 12.84 | -1.42 | -9.96% | 12.84 | 14.61 | 2021066 | 274670.22 | 12.45% |
| 2025-07-01 | 15.00 | 14.26 | 0.33 | 2.37% | 13.11 | 15.00 | 2856304 | 402711.34 | 17.60% |
| 2025-06-30 | 13.84 | 13.93 | 1.27 | 10.03% | 13.58 | 13.93 | 448131 | 62050.36 | 2.76% |
| 2025-06-27 | 12.21 | 12.66 | 0.60 | 4.98% | 12.02 | 13.15 | 1862132 | 235652.00 | 11.47% |
| 2025-06-26 | 11.96 | 12.06 | 0.19 | 1.60% | 11.90 | 12.74 | 1983272 | 244600.95 | 12.22% |
| 2025-06-25 | 11.04 | 11.87 | 0.57 | 5.04% | 11.04 | 12.09 | 1815830 | 213568.95 | 11.19% |
| 2025-06-24 | 11.22 | 11.30 | 0.11 | 0.98% | 11.15 | 11.70 | 1662966 | 188763.67 | 10.24% |
| 2025-06-23 | 10.50 | 11.19 | 0.51 | 4.78% | 10.50 | 11.39 | 1956417 | 214450.59 | 12.05% |
| 2025-06-20 | 11.28 | 10.68 | -1.19 | -10.03% | 10.68 | 11.45 | 2217718 | 242029.48 | 13.66% |
| 2025-06-19 | 14.20 | 11.87 | -1.09 | -8.41% | 11.66 | 14.20 | 3143964 | 397964.84 | 19.37% |
| 2025-06-18 | 12.80 | 12.96 | 1.18 | 10.02% | 12.51 | 12.96 | 951313 | 122171.80 | 5.86% |
| 2025-06-17 | 11.78 | 11.78 | 1.07 | 9.99% | 11.78 | 11.78 | 116660 | 13742.58 | 0.72% |
| 2025-06-16 | 10.71 | 10.71 | 0.97 | 9.96% | 10.51 | 10.71 | 579995 | 62051.97 | 3.57% |
| 2025-06-13 | 9.74 | 9.74 | 0.89 | 10.06% | 9.74 | 9.74 | 200514 | 19530.10 | 1.24% |
| 2025-06-12 | 8.59 | 8.85 | 0.23 | 2.67% | 8.45 | 9.22 | 735794 | 64344.35 | 4.53% |
| 2025-06-11 | 8.66 | 8.62 | -0.08 | -0.92% | 8.48 | 8.77 | 440661 | 37959.81 | 2.71% |
| 2025-06-10 | 8.89 | 8.70 | -0.35 | -3.87% | 8.62 | 8.95 | 738588 | 64821.86 | 4.55% |
| 2025-06-09 | 8.60 | 9.05 | 0.53 | 6.22% | 8.53 | 9.28 | 941809 | 83683.98 | 5.80% |
| 2025-06-06 | 8.45 | 8.52 | -0.08 | -0.93% | 8.39 | 8.90 | 825328 | 71321.44 | 5.08% |
| 2025-06-05 | 8.53 | 8.60 | 0.32 | 3.86% | 8.50 | 9.00 | 1118088 | 97795.09 | 6.89% |
| 2025-06-04 | 7.98 | 8.28 | 0.31 | 3.89% | 7.91 | 8.37 | 761232 | 61829.14 | 4.69% |
| 2025-06-03 | 8.17 | 7.97 | 0.07 | 0.89% | 7.90 | 8.30 | 734913 | 59213.75 | 4.53% |
| 2025-05-30 | 8.56 | 7.90 | -0.15 | -1.86% | 7.89 | 8.61 | 1151178 | 95074.32 | 7.09% |
| 2025-05-29 | 7.32 | 8.05 | 0.73 | 9.97% | 7.28 | 8.05 | 574458 | 44564.17 | 3.54% |
| 2025-05-28 | 7.33 | 7.32 | 0.02 | 0.27% | 7.29 | 7.44 | 190005 | 13995.42 | 1.17% |
| 2025-05-27 | 7.18 | 7.30 | 0.12 | 1.67% | 7.16 | 7.46 | 266481 | 19544.99 | 1.64% |
| 2025-05-26 | 7.02 | 7.18 | 0.16 | 2.28% | 7.00 | 7.22 | 126418 | 9017.42 | 0.78% |
| 2025-05-23 | 7.15 | 7.02 | -0.13 | -1.82% | 7.02 | 7.18 | 118249 | 8407.00 | 0.73% |
| 2025-05-22 | 7.28 | 7.15 | -0.12 | -1.65% | 7.15 | 7.30 | 116925 | 8415.35 | 0.72% |
| 2025-05-21 | 7.23 | 7.27 | 0.01 | 0.14% | 7.23 | 7.37 | 117632 | 8601.40 | 0.72% |
| 2025-05-20 | 7.20 | 7.26 | 0.06 | 0.83% | 7.20 | 7.26 | 98948 | 7158.96 | 0.61% |
| 2025-05-19 | 7.19 | 7.20 | 0.01 | 0.14% | 7.16 | 7.22 | 78831 | 5673.91 | 0.49% |
| 2025-05-16 | 7.21 | 7.19 | -0.02 | -0.28% | 7.18 | 7.25 | 83975 | 6049.79 | 0.52% |
| 2025-05-15 | 7.30 | 7.21 | -0.12 | -1.64% | 7.20 | 7.30 | 106530 | 7710.87 | 0.66% |
| 2025-05-14 | 7.34 | 7.33 | -0.02 | -0.27% | 7.24 | 7.35 | 116534 | 8489.82 | 0.72% |
| 2025-05-13 | 7.40 | 7.35 | 0.03 | 0.41% | 7.32 | 7.43 | 146928 | 10812.41 | 0.91% |
| 2025-05-12 | 7.29 | 7.32 | 0.08 | 1.10% | 7.24 | 7.32 | 135715 | 9874.73 | 0.84% |
| 2025-05-09 | 7.27 | 7.24 | -0.03 | -0.41% | 7.17 | 7.27 | 145973 | 10533.84 | 0.90% |
| 2025-05-08 | 7.27 | 7.27 | -0.01 | -0.14% | 7.23 | 7.32 | 139666 | 10179.02 | 0.86% |
| 2025-05-07 | 7.37 | 7.28 | -0.02 | -0.27% | 7.23 | 7.41 | 178038 | 13006.78 | 1.10% |
| 2025-05-06 | 7.21 | 7.30 | 0.14 | 1.96% | 7.18 | 7.33 | 181714 | 13187.75 | 1.12% |
| 2025-04-30 | 7.23 | 7.16 | -0.10 | -1.38% | 7.15 | 7.32 | 222727 | 16107.44 | 1.37% |
| 2025-04-29 | 7.15 | 7.26 | 0.30 | 4.31% | 7.12 | 7.38 | 380124 | 27656.21 | 2.34% |
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。
