| 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 | 11.75 | 11.20 | -0.62 | -5.25% | 10.98 | 11.76 | 339709 | 38111.41 | 3.69% |
| 2025-08-21 | 12.00 | 11.82 | -0.09 | -0.76% | 11.77 | 12.15 | 127676 | 15151.85 | 1.39% |
| 2025-08-20 | 11.63 | 11.91 | 0.25 | 2.14% | 11.58 | 12.22 | 265592 | 31528.97 | 2.88% |
| 2025-08-19 | 12.00 | 11.66 | -0.13 | -1.10% | 11.52 | 12.03 | 323175 | 37938.30 | 3.51% |
| 2025-08-18 | 10.76 | 11.79 | 1.07 | 9.98% | 10.72 | 11.79 | 436390 | 50110.40 | 4.74% |
| 2025-08-15 | 10.64 | 10.72 | 0.08 | 0.75% | 10.64 | 10.77 | 55782 | 5974.97 | 0.61% |
| 2025-08-14 | 10.80 | 10.64 | -0.13 | -1.21% | 10.62 | 10.80 | 50605 | 5412.37 | 0.55% |
| 2025-08-13 | 10.78 | 10.77 | -0.01 | -0.09% | 10.72 | 10.81 | 42398 | 4566.99 | 0.46% |
| 2025-08-12 | 10.77 | 10.78 | 0.02 | 0.19% | 10.74 | 10.81 | 34597 | 3727.04 | 0.38% |
| 2025-08-11 | 10.75 | 10.76 | 0.05 | 0.47% | 10.69 | 10.83 | 47502 | 5106.43 | 0.52% |
| 2025-08-08 | 10.69 | 10.71 | 0.02 | 0.19% | 10.65 | 10.73 | 38684 | 4140.35 | 0.42% |
| 2025-08-07 | 10.70 | 10.69 | -0.03 | -0.28% | 10.64 | 10.74 | 39708 | 4242.45 | 0.43% |
| 2025-08-06 | 10.74 | 10.72 | -0.02 | -0.19% | 10.66 | 10.75 | 42180 | 4512.86 | 0.46% |
| 2025-08-05 | 10.66 | 10.74 | 0.09 | 0.85% | 10.62 | 10.77 | 48163 | 5153.36 | 0.52% |
| 2025-08-04 | 10.63 | 10.65 | -0.01 | -0.09% | 10.59 | 10.67 | 37778 | 4018.04 | 0.41% |
| 2025-08-01 | 10.63 | 10.66 | 0.03 | 0.28% | 10.63 | 10.70 | 31736 | 3384.23 | 0.34% |
| 2025-07-31 | 10.80 | 10.63 | -0.20 | -1.85% | 10.61 | 10.80 | 67353 | 7188.55 | 0.73% |
| 2025-07-30 | 10.81 | 10.83 | 0.02 | 0.19% | 10.72 | 10.90 | 50725 | 5487.67 | 0.55% |
| 2025-07-29 | 10.85 | 10.81 | -0.02 | -0.18% | 10.73 | 10.88 | 48747 | 5254.94 | 0.53% |
| 2025-07-28 | 10.96 | 10.83 | -0.15 | -1.37% | 10.80 | 10.96 | 68443 | 7433.82 | 0.74% |
| 2025-07-25 | 11.04 | 10.98 | -0.05 | -0.45% | 10.95 | 11.09 | 57478 | 6341.14 | 0.62% |
| 2025-07-24 | 10.91 | 11.03 | 0.08 | 0.73% | 10.90 | 11.04 | 52501 | 5756.76 | 0.57% |
| 2025-07-23 | 11.13 | 10.95 | -0.19 | -1.71% | 10.90 | 11.20 | 68585 | 7557.70 | 0.74% |
| 2025-07-22 | 11.17 | 11.14 | -0.03 | -0.27% | 10.99 | 11.19 | 81984 | 9096.01 | 0.89% |
| 2025-07-21 | 10.76 | 11.17 | 0.43 | 4.00% | 10.76 | 11.28 | 167514 | 18573.13 | 1.82% |
| 2025-07-18 | 10.65 | 10.74 | 0.10 | 0.94% | 10.63 | 10.74 | 37779 | 4040.46 | 0.41% |
| 2025-07-17 | 10.71 | 10.64 | -0.05 | -0.47% | 10.61 | 10.72 | 50263 | 5349.20 | 0.55% |
| 2025-07-16 | 10.71 | 10.69 | -0.05 | -0.47% | 10.66 | 10.75 | 34973 | 3743.70 | 0.38% |
| 2025-07-15 | 10.90 | 10.74 | -0.18 | -1.65% | 10.59 | 10.92 | 98744 | 10613.07 | 1.07% |
| 2025-07-14 | 10.95 | 10.92 | -0.04 | -0.36% | 10.90 | 11.04 | 56861 | 6235.77 | 0.62% |
| 2025-07-11 | 10.94 | 10.96 | 0.04 | 0.37% | 10.89 | 10.97 | 35571 | 3890.96 | 0.39% |
| 2025-07-10 | 10.88 | 10.92 | 0.02 | 0.18% | 10.88 | 10.95 | 30387 | 3317.34 | 0.33% |
| 2025-07-09 | 10.99 | 10.90 | -0.09 | -0.82% | 10.88 | 11.02 | 56441 | 6174.11 | 0.61% |
| 2025-07-08 | 11.01 | 10.99 | -0.06 | -0.54% | 10.92 | 11.03 | 41545 | 4555.00 | 0.45% |
| 2025-07-07 | 10.94 | 11.05 | 0.15 | 1.38% | 10.88 | 11.05 | 47212 | 5177.43 | 0.51% |
| 2025-07-04 | 10.95 | 10.90 | -0.02 | -0.18% | 10.88 | 10.97 | 37575 | 4105.72 | 0.41% |
| 2025-07-03 | 11.04 | 10.92 | -0.13 | -1.18% | 10.89 | 11.04 | 50293 | 5496.24 | 0.55% |
| 2025-07-02 | 11.14 | 11.05 | -0.05 | -0.45% | 11.02 | 11.15 | 26469 | 2925.27 | 0.29% |
| 2025-07-01 | 11.01 | 11.10 | 0.09 | 0.82% | 10.98 | 11.23 | 43326 | 4814.45 | 0.47% |
| 2025-06-30 | 10.95 | 11.01 | 0.09 | 0.82% | 10.87 | 11.04 | 43363 | 4765.19 | 0.47% |
| 2025-06-27 | 10.93 | 10.92 | 0.01 | 0.09% | 10.88 | 11.00 | 35088 | 3835.27 | 0.38% |
| 2025-06-26 | 10.98 | 10.91 | -0.11 | -1.00% | 10.89 | 11.02 | 47885 | 5242.37 | 0.52% |
| 2025-06-25 | 11.16 | 11.02 | -0.17 | -1.52% | 10.84 | 11.22 | 102040 | 11211.80 | 1.11% |
| 2025-06-24 | 11.20 | 11.19 | 0.01 | 0.09% | 11.13 | 11.25 | 40664 | 4555.43 | 0.44% |
| 2025-06-23 | 11.29 | 11.18 | 0.02 | 0.18% | 11.11 | 11.29 | 25089 | 2802.57 | 0.27% |
| 2025-06-20 | 11.18 | 11.16 | 0.01 | 0.09% | 11.12 | 11.28 | 25629 | 2868.48 | 0.28% |
| 2025-06-19 | 11.29 | 11.15 | -0.19 | -1.68% | 11.12 | 11.33 | 34678 | 3881.77 | 0.38% |
| 2025-06-18 | 11.36 | 11.34 | -0.02 | -0.18% | 11.24 | 11.43 | 37281 | 4216.83 | 0.40% |
| 2025-06-17 | 11.29 | 11.36 | 0.04 | 0.35% | 11.29 | 11.47 | 33027 | 3758.63 | 0.36% |
| 2025-06-16 | 11.16 | 11.32 | 0.14 | 1.25% | 11.11 | 11.34 | 33483 | 3761.03 | 0.36% |
| 2025-06-13 | 11.21 | 11.18 | -0.02 | -0.18% | 11.15 | 11.26 | 23903 | 2673.29 | 0.26% |
| 2025-06-12 | 11.24 | 11.20 | -0.03 | -0.27% | 11.15 | 11.25 | 33471 | 3745.03 | 0.36% |
| 2025-06-11 | 11.23 | 11.23 | -0.04 | -0.35% | 11.22 | 11.34 | 31734 | 3579.83 | 0.34% |
| 2025-06-10 | 11.34 | 11.27 | -0.05 | -0.44% | 11.15 | 11.36 | 38359 | 4326.51 | 0.42% |
| 2025-06-09 | 11.26 | 11.32 | 0.06 | 0.53% | 11.25 | 11.33 | 35478 | 4002.71 | 0.39% |
| 2025-06-06 | 11.36 | 11.26 | -0.08 | -0.71% | 11.23 | 11.37 | 27094 | 3055.61 | 0.29% |
| 2025-06-05 | 11.42 | 11.34 | -0.06 | -0.53% | 11.28 | 11.48 | 33130 | 3760.14 | 0.36% |
| 2025-06-04 | 11.39 | 11.40 | 0.09 | 0.80% | 11.26 | 11.49 | 52778 | 6018.36 | 0.57% |
| 2025-06-03 | 11.25 | 11.31 | 0.00 | 0.00% | 11.20 | 11.36 | 42999 | 4846.70 | 0.47% |
| 2025-05-30 | 11.20 | 11.31 | 0.17 | 1.53% | 11.20 | 11.55 | 91320 | 10400.54 | 0.99% |
| 2025-05-29 | 11.23 | 11.14 | -0.04 | -0.36% | 11.07 | 11.24 | 68795 | 7667.96 | 0.75% |
| 2025-05-28 | 11.50 | 11.51 | 0.09 | 0.79% | 11.44 | 11.59 | 50917 | 5853.05 | 0.55% |
| 2025-05-27 | 11.45 | 11.42 | 0.05 | 0.44% | 11.32 | 11.48 | 34933 | 3984.93 | 0.38% |
| 2025-05-26 | 11.24 | 11.37 | 0.15 | 1.34% | 11.24 | 11.43 | 27383 | 3108.59 | 0.30% |
| 2025-05-23 | 11.37 | 11.22 | -0.16 | -1.41% | 11.21 | 11.41 | 28632 | 3241.56 | 0.31% |
| 2025-05-22 | 11.52 | 11.38 | -0.08 | -0.70% | 11.33 | 11.54 | 30832 | 3514.73 | 0.33% |
| 2025-05-21 | 11.35 | 11.46 | 0.14 | 1.24% | 11.34 | 11.58 | 61471 | 7060.89 | 0.67% |
| 2025-05-20 | 11.22 | 11.32 | 0.12 | 1.07% | 11.18 | 11.32 | 27960 | 3148.16 | 0.30% |
| 2025-05-19 | 11.17 | 11.20 | 0.07 | 0.63% | 11.06 | 11.21 | 17059 | 1899.47 | 0.19% |
| 2025-05-16 | 11.23 | 11.13 | -0.13 | -1.15% | 11.11 | 11.27 | 37346 | 4166.29 | 0.41% |
| 2025-05-15 | 11.28 | 11.26 | -0.03 | -0.27% | 11.24 | 11.37 | 30966 | 3498.87 | 0.34% |
| 2025-05-14 | 11.30 | 11.29 | -0.04 | -0.35% | 11.19 | 11.36 | 29067 | 3271.18 | 0.32% |
| 2025-05-13 | 11.30 | 11.33 | 0.05 | 0.44% | 11.26 | 11.38 | 29568 | 3346.64 | 0.32% |
| 2025-05-12 | 11.52 | 11.28 | -0.14 | -1.23% | 11.24 | 11.52 | 49521 | 5608.42 | 0.54% |
| 2025-05-09 | 11.35 | 11.42 | 0.07 | 0.62% | 11.28 | 11.50 | 45799 | 5232.71 | 0.50% |
| 2025-05-08 | 11.12 | 11.35 | 0.24 | 2.16% | 11.05 | 11.41 | 62251 | 7006.98 | 0.68% |
| 2025-05-07 | 11.13 | 11.11 | 0.10 | 0.91% | 11.00 | 11.19 | 47001 | 5213.24 | 0.51% |
| 2025-05-06 | 10.93 | 11.01 | 0.11 | 1.01% | 10.86 | 11.09 | 54263 | 5949.15 | 0.59% |
| 2025-04-30 | 10.96 | 10.90 | -0.04 | -0.37% | 10.87 | 10.99 | 33654 | 3675.02 | 0.37% |
| 2025-04-29 | 11.13 | 10.94 | -0.19 | -1.71% | 10.90 | 11.15 | 47995 | 5271.51 | 0.52% |
云南能投(002053)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。
