| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.88 | 13.81 | 0.81 | 6.23% | 12.81 | 14.30 | 566017 | 77906.27 | 6.15% |
| 2026-03-24 | 12.52 | 13.00 | 0.57 | 4.59% | 12.43 | 13.02 | 324243 | 41582.82 | 3.52% |
| 2026-03-23 | 12.56 | 12.43 | -0.13 | -1.04% | 12.32 | 12.84 | 247057 | 31080.53 | 2.68% |
| 2026-03-20 | 12.24 | 12.56 | 0.28 | 2.28% | 12.12 | 12.82 | 234572 | 29382.21 | 2.55% |
| 2026-03-19 | 12.28 | 12.28 | -0.05 | -0.41% | 12.16 | 12.60 | 149889 | 18497.88 | 1.63% |
| 2026-03-18 | 12.28 | 12.33 | 0.05 | 0.41% | 12.21 | 12.59 | 113842 | 14101.12 | 1.24% |
| 2026-03-17 | 12.30 | 12.28 | -0.02 | -0.16% | 12.21 | 12.57 | 121093 | 14991.03 | 1.32% |
| 2026-03-16 | 12.62 | 12.30 | -0.34 | -2.69% | 12.26 | 12.83 | 166715 | 20745.93 | 1.81% |
| 2026-03-13 | 12.86 | 12.64 | -0.34 | -2.62% | 12.62 | 13.05 | 188926 | 24146.57 | 2.05% |
| 2026-03-12 | 12.70 | 12.98 | 0.28 | 2.20% | 12.62 | 13.16 | 295355 | 38131.96 | 3.21% |
| 2026-03-11 | 12.53 | 12.70 | 0.14 | 1.11% | 12.33 | 12.76 | 196482 | 24737.79 | 2.13% |
| 2026-03-10 | 12.70 | 12.56 | -0.45 | -3.46% | 12.33 | 12.70 | 290456 | 36186.12 | 3.15% |
| 2026-03-09 | 12.15 | 13.01 | 0.94 | 7.79% | 12.08 | 13.25 | 436167 | 55292.48 | 4.74% |
| 2026-03-06 | 11.84 | 12.07 | 0.16 | 1.34% | 11.81 | 12.13 | 99238 | 11931.28 | 1.08% |
| 2026-03-05 | 12.11 | 11.91 | 0.03 | 0.25% | 11.79 | 12.11 | 88933 | 10581.73 | 0.97% |
| 2026-03-04 | 12.01 | 11.88 | -0.25 | -2.06% | 11.77 | 12.11 | 145656 | 17312.43 | 1.58% |
| 2026-03-03 | 12.00 | 12.13 | 0.11 | 0.92% | 11.89 | 12.26 | 185757 | 22501.47 | 2.02% |
| 2026-03-02 | 11.81 | 12.02 | 0.09 | 0.75% | 11.75 | 12.20 | 160110 | 19182.39 | 1.74% |
| 2026-02-27 | 11.73 | 11.93 | 0.25 | 2.14% | 11.67 | 11.96 | 102256 | 12115.93 | 1.11% |
| 2026-02-26 | 11.60 | 11.68 | 0.09 | 0.78% | 11.55 | 11.77 | 86385 | 10067.24 | 0.94% |
| 2026-02-25 | 11.36 | 11.59 | 0.25 | 2.20% | 11.32 | 11.67 | 101872 | 11777.57 | 1.11% |
| 2026-02-24 | 11.18 | 11.34 | 0.26 | 2.35% | 11.16 | 11.38 | 58099 | 6561.36 | 0.63% |
| 2026-02-13 | 11.30 | 11.08 | -0.22 | -1.95% | 11.07 | 11.30 | 72215 | 8064.13 | 0.78% |
| 2026-02-12 | 11.40 | 11.30 | -0.04 | -0.35% | 11.27 | 11.43 | 44321 | 5026.60 | 0.48% |
| 2026-02-11 | 11.31 | 11.34 | 0.03 | 0.27% | 11.31 | 11.39 | 30931 | 3512.03 | 0.34% |
| 2026-02-10 | 11.45 | 11.31 | -0.10 | -0.88% | 11.31 | 11.45 | 47622 | 5404.72 | 0.52% |
| 2026-02-09 | 11.47 | 11.41 | 0.01 | 0.09% | 11.39 | 11.52 | 47491 | 5432.74 | 0.52% |
| 2026-02-06 | 11.39 | 11.40 | 0.00 | 0.00% | 11.26 | 11.51 | 49467 | 5644.40 | 0.54% |
| 2026-02-05 | 11.60 | 11.40 | -0.22 | -1.89% | 11.39 | 11.60 | 52022 | 5965.46 | 0.57% |
| 2026-02-04 | 11.48 | 11.62 | 0.13 | 1.13% | 11.37 | 11.64 | 59390 | 6842.65 | 0.65% |
| 2026-02-03 | 11.47 | 11.49 | 0.16 | 1.41% | 11.33 | 11.50 | 51498 | 5888.50 | 0.56% |
| 2026-02-02 | 11.68 | 11.33 | -0.42 | -3.57% | 11.31 | 11.73 | 101877 | 11745.62 | 1.11% |
| 2026-01-30 | 11.52 | 11.75 | 0.21 | 1.82% | 11.47 | 12.06 | 142315 | 16754.50 | 1.55% |
| 2026-01-29 | 11.63 | 11.54 | -0.13 | -1.11% | 11.45 | 11.71 | 92583 | 10717.88 | 1.01% |
| 2026-01-28 | 11.59 | 11.67 | 0.02 | 0.17% | 11.48 | 11.67 | 71539 | 8288.93 | 0.78% |
| 2026-01-27 | 11.86 | 11.65 | -0.27 | -2.27% | 11.46 | 11.92 | 115391 | 13396.71 | 1.25% |
| 2026-01-26 | 12.31 | 11.92 | -0.48 | -3.87% | 11.80 | 12.33 | 163879 | 19594.03 | 1.78% |
| 2026-01-23 | 12.33 | 12.40 | 0.14 | 1.14% | 12.27 | 12.44 | 112688 | 13948.71 | 1.22% |
| 2026-01-22 | 12.17 | 12.26 | 0.16 | 1.32% | 12.13 | 12.39 | 83999 | 10301.29 | 0.91% |
| 2026-01-21 | 12.20 | 12.10 | -0.07 | -0.58% | 12.07 | 12.24 | 68927 | 8359.20 | 0.75% |
| 2026-01-20 | 12.27 | 12.17 | -0.09 | -0.73% | 12.08 | 12.35 | 85327 | 10396.95 | 0.93% |
| 2026-01-19 | 11.89 | 12.26 | 0.30 | 2.51% | 11.89 | 12.29 | 135620 | 16494.98 | 1.47% |
| 2026-01-16 | 11.98 | 11.96 | 0.06 | 0.50% | 11.95 | 12.49 | 167028 | 20320.63 | 1.81% |
| 2026-01-15 | 11.93 | 11.90 | -0.07 | -0.58% | 11.84 | 12.02 | 70511 | 8407.19 | 0.77% |
| 2026-01-14 | 12.01 | 11.97 | -0.03 | -0.25% | 11.81 | 12.19 | 128125 | 15425.58 | 1.39% |
| 2026-01-13 | 11.93 | 12.00 | 0.06 | 0.50% | 11.85 | 12.06 | 109446 | 13086.45 | 1.19% |
| 2026-01-12 | 11.90 | 11.94 | 0.05 | 0.42% | 11.78 | 11.97 | 109094 | 12950.51 | 1.18% |
| 2026-01-09 | 11.80 | 11.89 | 0.05 | 0.42% | 11.79 | 11.95 | 78882 | 9375.42 | 0.86% |
| 2026-01-08 | 11.89 | 11.84 | -0.02 | -0.17% | 11.70 | 11.96 | 89611 | 10602.51 | 0.97% |
| 2026-01-07 | 11.84 | 11.86 | 0.02 | 0.17% | 11.76 | 11.95 | 73624 | 8723.18 | 0.80% |
| 2026-01-06 | 11.68 | 11.84 | 0.25 | 2.16% | 11.64 | 11.85 | 75956 | 8936.29 | 0.82% |
| 2026-01-05 | 11.54 | 11.59 | 0.07 | 0.61% | 11.42 | 11.63 | 58976 | 6804.27 | 0.64% |
| 2025-12-31 | 11.66 | 11.52 | -0.14 | -1.20% | 11.45 | 11.74 | 57014 | 6576.04 | 0.62% |
| 2025-12-30 | 11.74 | 11.66 | -0.15 | -1.27% | 11.61 | 11.82 | 67697 | 7927.58 | 0.74% |
| 2025-12-29 | 11.86 | 11.81 | -0.09 | -0.76% | 11.78 | 12.20 | 123723 | 14814.62 | 1.34% |
| 2025-12-26 | 11.89 | 11.90 | 0.00 | 0.00% | 11.80 | 12.03 | 92201 | 10979.20 | 1.00% |
| 2025-12-25 | 11.74 | 11.90 | 0.16 | 1.36% | 11.69 | 11.93 | 84595 | 10020.55 | 0.92% |
| 2025-12-24 | 11.72 | 11.74 | 0.07 | 0.60% | 11.66 | 11.86 | 57559 | 6758.02 | 0.63% |
| 2025-12-23 | 11.85 | 11.67 | -0.14 | -1.19% | 11.63 | 11.90 | 66134 | 7742.13 | 0.72% |
| 2025-12-22 | 11.76 | 11.81 | 0.05 | 0.43% | 11.68 | 11.88 | 79801 | 9405.68 | 0.87% |
| 2025-12-19 | 11.59 | 11.76 | 0.16 | 1.38% | 11.53 | 11.81 | 88895 | 10409.24 | 0.97% |
| 2025-12-18 | 11.63 | 11.60 | -0.10 | -0.85% | 11.55 | 11.73 | 67698 | 7875.58 | 0.74% |
| 2025-12-17 | 11.67 | 11.70 | -0.08 | -0.68% | 11.49 | 11.71 | 100496 | 11680.12 | 1.09% |
| 2025-12-16 | 12.21 | 11.78 | -0.43 | -3.52% | 11.63 | 12.21 | 201939 | 23797.27 | 2.19% |
| 2025-12-15 | 11.15 | 12.21 | 1.11 | 10.00% | 11.11 | 12.21 | 208130 | 24694.52 | 2.26% |
| 2025-12-12 | 11.01 | 11.10 | 0.09 | 0.82% | 10.97 | 11.20 | 71778 | 7957.68 | 0.78% |
| 2025-12-11 | 11.44 | 11.01 | -0.43 | -3.76% | 10.99 | 11.49 | 112714 | 12575.04 | 1.22% |
| 2025-12-10 | 11.56 | 11.44 | -0.13 | -1.12% | 11.31 | 11.56 | 57168 | 6525.94 | 0.62% |
| 2025-12-09 | 11.65 | 11.57 | -0.11 | -0.94% | 11.50 | 11.73 | 49701 | 5771.18 | 0.54% |
| 2025-12-08 | 11.73 | 11.68 | -0.05 | -0.43% | 11.67 | 11.78 | 53884 | 6312.83 | 0.59% |
| 2025-12-05 | 11.60 | 11.73 | 0.05 | 0.43% | 11.54 | 11.74 | 49317 | 5746.89 | 0.54% |
| 2025-12-04 | 11.56 | 11.68 | 0.08 | 0.69% | 11.48 | 11.87 | 75464 | 8802.84 | 0.82% |
| 2025-12-03 | 11.85 | 11.60 | -0.24 | -2.03% | 11.57 | 11.91 | 72631 | 8484.63 | 0.79% |
| 2025-12-02 | 11.98 | 11.84 | -0.16 | -1.33% | 11.80 | 12.00 | 52140 | 6183.41 | 0.57% |
| 2025-12-01 | 11.99 | 12.00 | 0.05 | 0.42% | 11.93 | 12.21 | 73505 | 8841.78 | 0.80% |
| 2025-11-28 | 11.80 | 11.95 | 0.15 | 1.27% | 11.73 | 12.04 | 63850 | 7617.47 | 0.69% |
| 2025-11-27 | 11.76 | 11.80 | 0.05 | 0.43% | 11.76 | 12.06 | 69927 | 8296.78 | 0.76% |
| 2025-11-26 | 11.90 | 11.75 | -0.17 | -1.43% | 11.75 | 12.09 | 79453 | 9466.34 | 0.86% |
| 2025-11-25 | 12.10 | 11.92 | 0.02 | 0.17% | 11.87 | 12.12 | 86398 | 10352.08 | 0.94% |
| 2025-11-24 | 12.40 | 11.90 | -0.40 | -3.25% | 11.64 | 12.44 | 155773 | 18701.50 | 1.69% |
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。
