| 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 | 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% |
| 2025-11-21 | 13.08 | 12.30 | -1.03 | -7.73% | 12.28 | 13.33 | 171532 | 21742.88 | 1.86% |
| 2025-11-20 | 13.50 | 13.33 | -0.22 | -1.62% | 13.24 | 13.68 | 128318 | 17257.02 | 1.39% |
| 2025-11-19 | 13.62 | 13.55 | 0.14 | 1.04% | 13.22 | 13.70 | 155794 | 20978.24 | 1.69% |
| 2025-11-18 | 13.39 | 13.41 | 0.08 | 0.60% | 13.11 | 13.48 | 137200 | 18299.06 | 1.49% |
| 2025-11-17 | 13.74 | 13.33 | -0.33 | -2.42% | 13.25 | 13.77 | 137326 | 18375.53 | 1.49% |
| 2025-11-14 | 13.67 | 13.66 | -0.06 | -0.44% | 13.50 | 13.86 | 186249 | 25503.07 | 2.02% |
| 2025-11-13 | 13.80 | 13.72 | -0.20 | -1.44% | 13.69 | 14.14 | 340351 | 47130.40 | 3.70% |
| 2025-11-12 | 13.68 | 13.92 | 0.38 | 2.81% | 13.55 | 14.54 | 571080 | 80194.50 | 6.20% |
| 2025-11-11 | 12.40 | 13.54 | 1.23 | 9.99% | 12.34 | 13.54 | 290743 | 38111.98 | 3.16% |
| 2025-11-10 | 12.20 | 12.31 | 0.14 | 1.15% | 12.18 | 12.37 | 52134 | 6403.16 | 0.57% |
| 2025-11-07 | 12.16 | 12.17 | 0.01 | 0.08% | 12.16 | 12.41 | 64535 | 7904.87 | 0.70% |
| 2025-11-06 | 12.35 | 12.16 | -0.11 | -0.90% | 12.11 | 12.37 | 74041 | 9052.23 | 0.80% |
| 2025-11-05 | 12.04 | 12.27 | 0.14 | 1.15% | 12.03 | 12.35 | 79305 | 9702.09 | 0.86% |
| 2025-11-04 | 12.11 | 12.13 | 0.02 | 0.17% | 12.05 | 12.22 | 61071 | 7418.15 | 0.66% |
| 2025-11-03 | 12.15 | 12.11 | -0.03 | -0.25% | 12.01 | 12.20 | 62676 | 7563.71 | 0.68% |
| 2025-10-31 | 12.13 | 12.14 | 0.12 | 1.00% | 12.06 | 12.25 | 52011 | 6330.35 | 0.56% |
| 2025-10-30 | 12.23 | 12.02 | -0.31 | -2.51% | 12.02 | 12.27 | 79054 | 9593.65 | 0.86% |
| 2025-10-29 | 12.09 | 12.33 | -0.12 | -0.96% | 11.88 | 12.33 | 119592 | 14507.54 | 1.30% |
| 2025-10-28 | 12.70 | 12.45 | -0.32 | -2.51% | 12.38 | 12.76 | 110130 | 13795.76 | 1.20% |
| 2025-10-27 | 12.65 | 12.77 | 0.06 | 0.47% | 12.65 | 13.12 | 169645 | 21863.21 | 1.84% |
| 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% |
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。
