| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.85 | 12.71 | -0.08 | -0.63% | 12.56 | 12.87 | 89954 | 11415.78 | 0.98% |
| 2025-10-23 | 12.80 | 12.79 | -0.31 | -2.37% | 12.63 | 12.97 | 148212 | 18918.55 | 1.61% |
| 2025-10-22 | 13.00 | 13.10 | -0.03 | -0.23% | 12.77 | 13.99 | 252070 | 33377.57 | 2.74% |
| 2025-10-21 | 12.20 | 13.13 | 0.94 | 7.71% | 12.13 | 13.39 | 288531 | 37246.57 | 3.13% |
| 2025-10-20 | 12.30 | 12.19 | 0.07 | 0.58% | 12.09 | 12.33 | 60248 | 7339.09 | 0.65% |
| 2025-10-17 | 12.54 | 12.12 | -0.20 | -1.62% | 12.09 | 12.72 | 99587 | 12290.24 | 1.08% |
| 2025-10-16 | 12.55 | 12.32 | -0.24 | -1.91% | 12.21 | 12.59 | 74987 | 9255.13 | 0.81% |
| 2025-10-15 | 12.46 | 12.56 | 0.03 | 0.24% | 12.36 | 12.62 | 75716 | 9463.61 | 0.82% |
| 2025-10-14 | 12.32 | 12.53 | 0.23 | 1.87% | 12.31 | 13.12 | 150479 | 19041.28 | 1.63% |
| 2025-10-13 | 12.19 | 12.30 | -0.35 | -2.77% | 12.03 | 12.39 | 107541 | 13099.66 | 1.17% |
| 2025-10-10 | 12.60 | 12.65 | -0.02 | -0.16% | 12.54 | 12.80 | 81697 | 10348.92 | 0.89% |
| 2025-10-09 | 12.29 | 12.67 | 0.39 | 3.18% | 12.29 | 12.84 | 130945 | 16534.05 | 1.42% |
| 2025-09-30 | 12.63 | 12.28 | -0.13 | -1.05% | 12.28 | 12.99 | 146481 | 18398.31 | 1.59% |
| 2025-09-29 | 12.56 | 12.41 | -0.18 | -1.43% | 12.17 | 12.59 | 118756 | 14685.98 | 1.29% |
| 2025-09-26 | 12.60 | 12.59 | -0.01 | -0.08% | 12.39 | 12.71 | 78789 | 9908.90 | 0.86% |
| 2025-09-25 | 12.84 | 12.60 | -0.25 | -1.95% | 12.56 | 12.88 | 101156 | 12823.38 | 1.10% |
| 2025-09-24 | 12.68 | 12.85 | 0.15 | 1.18% | 12.51 | 12.88 | 98771 | 12604.49 | 1.07% |
| 2025-09-23 | 13.19 | 12.70 | -0.49 | -3.71% | 12.45 | 13.23 | 183529 | 23357.12 | 1.99% |
| 2025-09-22 | 13.31 | 13.19 | -0.18 | -1.35% | 13.15 | 13.48 | 118749 | 15741.50 | 1.29% |
| 2025-09-19 | 13.75 | 13.37 | -0.42 | -3.05% | 13.30 | 13.78 | 159329 | 21527.19 | 1.73% |
| 2025-09-18 | 13.76 | 13.79 | 0.07 | 0.51% | 13.61 | 14.44 | 260131 | 36436.61 | 2.83% |
| 2025-09-17 | 13.95 | 13.72 | -0.10 | -0.72% | 13.61 | 14.10 | 115955 | 15943.77 | 1.26% |
| 2025-09-16 | 13.91 | 13.82 | -0.09 | -0.65% | 13.64 | 14.15 | 197007 | 27268.41 | 2.14% |
| 2025-09-15 | 13.94 | 13.91 | -0.12 | -0.86% | 13.81 | 14.58 | 216247 | 30419.75 | 2.35% |
| 2025-09-12 | 14.69 | 14.03 | -0.21 | -1.47% | 13.87 | 14.86 | 283033 | 40290.66 | 3.07% |
| 2025-09-11 | 15.33 | 14.24 | -0.50 | -3.39% | 14.21 | 15.33 | 380995 | 55182.18 | 4.14% |
| 2025-09-10 | 13.36 | 14.74 | 1.34 | 10.00% | 13.34 | 14.74 | 303238 | 42970.80 | 3.29% |
| 2025-09-09 | 13.66 | 13.40 | -0.26 | -1.90% | 13.28 | 13.87 | 161088 | 21738.76 | 1.75% |
| 2025-09-08 | 13.66 | 13.66 | 0.24 | 1.79% | 13.40 | 13.88 | 269023 | 36678.84 | 2.92% |
| 2025-09-05 | 13.44 | 13.42 | 0.11 | 0.83% | 12.96 | 13.54 | 189666 | 25278.62 | 2.06% |
| 2025-09-04 | 13.50 | 13.31 | -0.43 | -3.13% | 13.11 | 13.75 | 326650 | 43846.62 | 3.55% |
| 2025-09-03 | 14.05 | 13.74 | -0.17 | -1.22% | 13.60 | 14.66 | 401202 | 56858.66 | 4.36% |
| 2025-09-02 | 14.26 | 13.91 | -0.56 | -3.87% | 13.71 | 14.37 | 377145 | 52645.56 | 4.10% |
| 2025-09-01 | 15.14 | 14.47 | -0.52 | -3.47% | 14.02 | 15.20 | 654319 | 94006.93 | 7.11% |
| 2025-08-29 | 13.49 | 14.99 | 1.36 | 9.98% | 13.49 | 14.99 | 806159 | 117016.30 | 8.76% |
| 2025-08-28 | 12.61 | 13.63 | 1.24 | 10.01% | 12.60 | 13.63 | 619653 | 83272.36 | 6.73% |
| 2025-08-27 | 11.28 | 12.39 | 1.13 | 10.04% | 11.22 | 12.39 | 567595 | 68365.69 | 6.16% |
| 2025-08-26 | 11.22 | 11.26 | 0.04 | 0.36% | 11.14 | 11.32 | 168742 | 18961.90 | 1.83% |
| 2025-08-25 | 11.21 | 11.22 | 0.02 | 0.18% | 11.08 | 11.25 | 216239 | 24104.33 | 2.35% |
| 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% |
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。
