| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.80 | 9.96 | 0.16 | 1.63% | 9.72 | 10.01 | 183635 | 18228.41 | 1.13% |
| 2025-12-11 | 9.95 | 9.80 | -0.13 | -1.31% | 9.80 | 9.97 | 107921 | 10654.35 | 0.66% |
| 2025-12-10 | 9.91 | 9.93 | -0.03 | -0.30% | 9.79 | 9.98 | 150268 | 14875.16 | 0.93% |
| 2025-12-09 | 9.88 | 9.96 | 0.01 | 0.10% | 9.86 | 10.03 | 132505 | 13195.74 | 0.82% |
| 2025-12-08 | 9.88 | 9.95 | 0.08 | 0.81% | 9.86 | 10.05 | 199856 | 19917.50 | 1.23% |
| 2025-12-05 | 9.77 | 9.87 | 0.08 | 0.82% | 9.68 | 9.87 | 130162 | 12748.56 | 0.80% |
| 2025-12-04 | 9.80 | 9.79 | -0.02 | -0.20% | 9.67 | 9.84 | 130956 | 12766.99 | 0.81% |
| 2025-12-03 | 9.84 | 9.81 | -0.04 | -0.41% | 9.77 | 9.92 | 138406 | 13590.88 | 0.85% |
| 2025-12-02 | 10.02 | 9.85 | -0.20 | -1.99% | 9.81 | 10.04 | 180115 | 17771.56 | 1.11% |
| 2025-12-01 | 10.02 | 10.05 | 0.02 | 0.20% | 10.00 | 10.07 | 105482 | 10587.02 | 0.65% |
| 2025-11-28 | 9.97 | 10.03 | 0.07 | 0.70% | 9.90 | 10.03 | 90235 | 9011.40 | 0.56% |
| 2025-11-27 | 9.97 | 9.96 | 0.00 | 0.00% | 9.93 | 10.09 | 112104 | 11225.98 | 0.69% |
| 2025-11-26 | 10.07 | 9.96 | -0.03 | -0.30% | 9.93 | 10.08 | 112790 | 11276.52 | 0.69% |
| 2025-11-25 | 10.08 | 9.99 | -0.02 | -0.20% | 9.98 | 10.11 | 155578 | 15622.08 | 0.96% |
| 2025-11-24 | 9.94 | 10.01 | 0.15 | 1.52% | 9.80 | 10.05 | 151907 | 15108.57 | 0.94% |
| 2025-11-21 | 10.09 | 9.86 | -0.33 | -3.24% | 9.83 | 10.19 | 271093 | 27044.21 | 1.67% |
| 2025-11-20 | 10.40 | 10.19 | -0.13 | -1.26% | 10.18 | 10.44 | 152012 | 15603.74 | 0.94% |
| 2025-11-19 | 10.61 | 10.32 | -0.29 | -2.73% | 10.29 | 10.67 | 228874 | 23813.29 | 1.41% |
| 2025-11-18 | 10.78 | 10.61 | -0.20 | -1.85% | 10.56 | 10.79 | 229536 | 24438.42 | 1.41% |
| 2025-11-17 | 10.99 | 10.81 | -0.19 | -1.73% | 10.77 | 10.99 | 247754 | 26785.30 | 1.53% |
| 2025-11-14 | 11.17 | 11.00 | -0.21 | -1.87% | 11.00 | 11.24 | 280145 | 31059.61 | 1.73% |
| 2025-11-13 | 11.10 | 11.21 | 0.12 | 1.08% | 11.08 | 11.33 | 338067 | 37985.23 | 2.08% |
| 2025-11-12 | 11.02 | 11.09 | 0.11 | 1.00% | 10.77 | 11.23 | 345897 | 38007.09 | 2.13% |
| 2025-11-11 | 11.34 | 10.98 | -0.22 | -1.96% | 10.98 | 11.35 | 356926 | 39742.47 | 2.20% |
| 2025-11-10 | 11.25 | 11.20 | -0.04 | -0.36% | 11.03 | 11.35 | 425111 | 47543.00 | 2.62% |
| 2025-11-07 | 11.23 | 11.24 | 0.13 | 1.17% | 11.15 | 11.64 | 742976 | 84594.43 | 4.58% |
| 2025-11-06 | 10.89 | 11.11 | 0.26 | 2.40% | 10.89 | 11.13 | 516575 | 57132.92 | 3.18% |
| 2025-11-05 | 10.62 | 10.85 | 0.11 | 1.02% | 10.59 | 10.94 | 253837 | 27417.55 | 1.56% |
| 2025-11-04 | 10.78 | 10.74 | -0.09 | -0.83% | 10.66 | 10.85 | 219783 | 23632.29 | 1.35% |
| 2025-11-03 | 10.70 | 10.83 | 0.12 | 1.12% | 10.66 | 10.83 | 228313 | 24538.14 | 1.41% |
| 2025-10-31 | 10.60 | 10.71 | 0.10 | 0.94% | 10.60 | 10.78 | 203784 | 21850.87 | 1.26% |
| 2025-10-30 | 10.70 | 10.61 | -0.09 | -0.84% | 10.55 | 10.74 | 244513 | 25981.48 | 1.51% |
| 2025-10-29 | 10.50 | 10.70 | 0.17 | 1.61% | 10.45 | 10.75 | 329604 | 35039.91 | 2.03% |
| 2025-10-28 | 10.80 | 10.53 | -0.21 | -1.96% | 10.48 | 11.02 | 524413 | 56222.53 | 3.23% |
| 2025-10-27 | 10.95 | 10.74 | -0.15 | -1.38% | 10.63 | 10.99 | 323480 | 34872.93 | 1.99% |
| 2025-10-24 | 10.80 | 10.89 | 0.06 | 0.55% | 10.78 | 10.91 | 113753 | 12364.64 | 0.70% |
| 2025-10-23 | 10.87 | 10.83 | -0.07 | -0.64% | 10.70 | 10.93 | 173382 | 18675.41 | 1.07% |
| 2025-10-22 | 10.98 | 10.90 | -0.15 | -1.36% | 10.87 | 11.02 | 139831 | 15282.82 | 0.86% |
| 2025-10-21 | 11.00 | 11.05 | 0.11 | 1.01% | 10.90 | 11.11 | 177241 | 19555.53 | 1.09% |
| 2025-10-20 | 11.02 | 10.94 | 0.16 | 1.48% | 10.87 | 11.14 | 208548 | 22902.45 | 1.28% |
| 2025-10-17 | 11.14 | 10.78 | -0.41 | -3.66% | 10.78 | 11.18 | 267668 | 29288.48 | 1.65% |
| 2025-10-16 | 11.40 | 11.19 | -0.10 | -0.89% | 11.14 | 11.50 | 211378 | 23826.39 | 1.30% |
| 2025-10-15 | 11.20 | 11.29 | 0.14 | 1.26% | 11.08 | 11.29 | 181643 | 20346.50 | 1.12% |
| 2025-10-14 | 11.40 | 11.15 | -0.17 | -1.50% | 11.13 | 11.61 | 337821 | 38457.39 | 2.08% |
| 2025-10-13 | 11.10 | 11.32 | -0.41 | -3.50% | 11.03 | 11.35 | 338528 | 38060.35 | 2.09% |
| 2025-10-10 | 11.85 | 11.73 | -0.25 | -2.09% | 11.70 | 11.94 | 253545 | 29915.50 | 1.56% |
| 2025-10-09 | 11.87 | 11.98 | 0.12 | 1.01% | 11.86 | 12.14 | 320206 | 38334.21 | 1.97% |
| 2025-09-30 | 12.08 | 11.86 | -0.24 | -1.98% | 11.83 | 12.09 | 316071 | 37676.24 | 1.95% |
| 2025-09-29 | 12.30 | 12.10 | -0.04 | -0.33% | 12.05 | 12.45 | 367302 | 44666.80 | 2.26% |
| 2025-09-26 | 12.50 | 12.14 | -0.33 | -2.65% | 12.14 | 12.53 | 428391 | 52654.99 | 2.64% |
| 2025-09-25 | 12.78 | 12.47 | -0.21 | -1.66% | 12.43 | 12.94 | 938920 | 118400.38 | 5.78% |
| 2025-09-24 | 11.50 | 12.68 | 1.15 | 9.97% | 11.39 | 12.68 | 971481 | 119948.33 | 5.98% |
| 2025-09-23 | 11.90 | 11.53 | -0.13 | -1.11% | 11.28 | 11.90 | 310721 | 35650.82 | 1.91% |
| 2025-09-22 | 11.70 | 11.66 | 0.06 | 0.52% | 11.48 | 11.75 | 181549 | 20994.83 | 1.12% |
| 2025-09-19 | 11.62 | 11.60 | -0.02 | -0.17% | 11.59 | 11.83 | 245233 | 28689.87 | 1.51% |
| 2025-09-18 | 11.89 | 11.62 | -0.27 | -2.27% | 11.55 | 11.94 | 307507 | 36177.87 | 1.89% |
| 2025-09-17 | 11.91 | 11.89 | -0.04 | -0.34% | 11.82 | 12.01 | 186027 | 22175.18 | 1.15% |
| 2025-09-16 | 11.91 | 11.93 | -0.03 | -0.25% | 11.66 | 11.96 | 277286 | 32781.41 | 1.71% |
| 2025-09-15 | 12.08 | 11.96 | -0.14 | -1.16% | 11.92 | 12.14 | 242250 | 29025.36 | 1.49% |
| 2025-09-12 | 12.40 | 12.10 | -0.26 | -2.10% | 12.08 | 12.45 | 335322 | 40932.56 | 2.07% |
| 2025-09-11 | 12.01 | 12.36 | 0.26 | 2.15% | 11.88 | 12.52 | 376125 | 45950.61 | 2.32% |
| 2025-09-10 | 12.19 | 12.10 | -0.24 | -1.94% | 11.92 | 12.27 | 393839 | 47681.66 | 2.43% |
| 2025-09-09 | 12.65 | 12.34 | -0.12 | -0.96% | 12.27 | 13.00 | 598015 | 75524.58 | 3.68% |
| 2025-09-08 | 12.58 | 12.46 | 0.01 | 0.08% | 12.42 | 12.75 | 339884 | 42591.53 | 2.09% |
| 2025-09-05 | 11.84 | 12.45 | 0.61 | 5.15% | 11.69 | 12.56 | 453013 | 55375.74 | 2.79% |
| 2025-09-04 | 11.96 | 11.84 | -0.13 | -1.09% | 11.63 | 12.28 | 457870 | 55070.66 | 2.82% |
| 2025-09-03 | 12.40 | 11.97 | -0.64 | -5.08% | 11.92 | 12.62 | 513028 | 62698.04 | 3.16% |
| 2025-09-02 | 12.80 | 12.61 | -0.19 | -1.48% | 12.58 | 13.46 | 784348 | 101782.74 | 4.83% |
| 2025-09-01 | 12.72 | 12.80 | 0.20 | 1.59% | 12.60 | 12.96 | 502795 | 64376.34 | 3.10% |
| 2025-08-29 | 12.88 | 12.60 | 0.02 | 0.16% | 12.42 | 12.90 | 418602 | 52612.50 | 2.58% |
| 2025-08-28 | 12.52 | 12.58 | -0.04 | -0.32% | 12.12 | 12.70 | 555760 | 69038.03 | 3.42% |
| 2025-08-27 | 13.05 | 12.62 | -0.63 | -4.75% | 12.60 | 13.31 | 764273 | 99562.86 | 4.71% |
| 2025-08-26 | 13.24 | 13.25 | 0.21 | 1.61% | 12.75 | 13.71 | 1028275 | 136750.47 | 6.33% |
| 2025-08-25 | 12.34 | 13.04 | 0.71 | 5.76% | 12.28 | 13.40 | 1277928 | 164571.67 | 7.87% |
| 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% |
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。
