| 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 | 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% |
| 2025-04-28 | 7.05 | 6.96 | -0.09 | -1.28% | 6.91 | 7.07 | 136262 | 9488.88 | 0.84% |
| 2025-04-25 | 6.89 | 7.05 | 0.16 | 2.32% | 6.89 | 7.08 | 190395 | 13366.54 | 1.17% |
| 2025-04-24 | 6.90 | 6.89 | -0.02 | -0.29% | 6.86 | 6.98 | 126108 | 8719.51 | 0.78% |
| 2025-04-23 | 6.91 | 6.91 | 0.01 | 0.14% | 6.87 | 6.98 | 112541 | 7780.01 | 0.69% |
| 2025-04-22 | 6.95 | 6.90 | -0.08 | -1.15% | 6.86 | 7.00 | 119951 | 8294.68 | 0.74% |
| 2025-04-21 | 6.92 | 6.98 | 0.12 | 1.75% | 6.89 | 6.98 | 101871 | 7077.73 | 0.63% |
| 2025-04-18 | 6.91 | 6.86 | -0.04 | -0.58% | 6.78 | 6.92 | 95807 | 6548.62 | 0.59% |
| 2025-04-17 | 6.95 | 6.90 | -0.10 | -1.43% | 6.90 | 7.00 | 97343 | 6769.93 | 0.60% |
| 2025-04-16 | 7.02 | 7.00 | -0.03 | -0.43% | 6.86 | 7.04 | 132320 | 9209.50 | 0.82% |
| 2025-04-15 | 7.12 | 7.03 | -0.08 | -1.13% | 6.97 | 7.13 | 120973 | 8498.84 | 0.75% |
| 2025-04-14 | 7.10 | 7.11 | 0.15 | 2.16% | 7.06 | 7.19 | 167158 | 11882.97 | 1.03% |
| 2025-04-11 | 6.86 | 6.96 | 0.05 | 0.72% | 6.82 | 7.01 | 137976 | 9588.23 | 0.85% |
| 2025-04-10 | 6.96 | 6.91 | 0.06 | 0.88% | 6.88 | 7.08 | 211117 | 14736.75 | 1.30% |
| 2025-04-09 | 6.67 | 6.85 | 0.05 | 0.74% | 6.34 | 6.90 | 271200 | 18004.52 | 1.67% |
| 2025-04-08 | 6.83 | 6.80 | -0.04 | -0.58% | 6.67 | 6.98 | 319334 | 21770.75 | 1.97% |
| 2025-04-07 | 7.20 | 6.84 | -0.76 | -10.00% | 6.84 | 7.27 | 258593 | 18025.74 | 1.59% |
| 2025-04-03 | 7.50 | 7.60 | 0.01 | 0.13% | 7.48 | 7.64 | 144005 | 10911.79 | 0.89% |
| 2025-04-02 | 7.68 | 7.59 | -0.08 | -1.04% | 7.56 | 7.70 | 153296 | 11659.62 | 0.94% |
| 2025-04-01 | 7.58 | 7.67 | 0.10 | 1.32% | 7.58 | 7.85 | 204823 | 15840.65 | 1.26% |
| 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% |
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。
