| 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 | 3.14 | 3.17 | 0.05 | 1.60% | 3.11 | 3.19 | 476978 | 15069.34 | 2.20% |
| 2026-03-24 | 3.07 | 3.12 | 0.12 | 4.00% | 3.00 | 3.12 | 431391 | 13178.62 | 1.99% |
| 2026-03-23 | 3.10 | 3.00 | -0.21 | -6.54% | 2.99 | 3.14 | 718438 | 21931.23 | 3.31% |
| 2026-03-20 | 3.37 | 3.21 | -0.16 | -4.75% | 3.21 | 3.39 | 849766 | 27921.42 | 3.91% |
| 2026-03-19 | 3.47 | 3.37 | -0.12 | -3.44% | 3.36 | 3.52 | 849817 | 29044.50 | 3.91% |
| 2026-03-18 | 3.55 | 3.49 | -0.04 | -1.13% | 3.41 | 3.62 | 947121 | 32929.74 | 4.36% |
| 2026-03-17 | 3.62 | 3.53 | -0.07 | -1.94% | 3.51 | 3.69 | 1014060 | 36556.09 | 4.67% |
| 2026-03-16 | 3.71 | 3.60 | -0.11 | -2.96% | 3.57 | 3.77 | 1256882 | 45895.15 | 5.78% |
| 2026-03-13 | 3.78 | 3.71 | -0.08 | -2.11% | 3.68 | 3.85 | 2447326 | 92265.96 | 11.26% |
| 2026-03-12 | 3.50 | 3.79 | 0.29 | 8.29% | 3.49 | 3.85 | 2591821 | 98628.51 | 11.93% |
| 2026-03-11 | 3.42 | 3.50 | 0.07 | 2.04% | 3.39 | 3.53 | 712593 | 24719.04 | 3.28% |
| 2026-03-10 | 3.48 | 3.43 | -0.03 | -0.87% | 3.40 | 3.50 | 438496 | 15080.11 | 2.02% |
| 2026-03-09 | 3.50 | 3.46 | -0.08 | -2.26% | 3.42 | 3.52 | 383822 | 13273.30 | 1.77% |
| 2026-03-06 | 3.45 | 3.54 | 0.06 | 1.72% | 3.40 | 3.56 | 556476 | 19502.83 | 2.56% |
| 2026-03-05 | 3.44 | 3.48 | 0.12 | 3.57% | 3.42 | 3.51 | 439862 | 15221.92 | 2.02% |
| 2026-03-04 | 3.36 | 3.36 | -0.04 | -1.18% | 3.34 | 3.42 | 365255 | 12319.05 | 1.68% |
| 2026-03-03 | 3.55 | 3.40 | -0.15 | -4.23% | 3.39 | 3.60 | 549286 | 19072.78 | 2.53% |
| 2026-03-02 | 3.51 | 3.55 | 0.01 | 0.28% | 3.47 | 3.59 | 566492 | 20042.09 | 2.61% |
| 2026-02-27 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 258970 | 9144.54 | 1.19% |
| 2026-02-26 | 3.52 | 3.54 | 0.02 | 0.57% | 3.50 | 3.59 | 389244 | 13831.37 | 1.79% |
| 2026-02-25 | 3.47 | 3.52 | 0.05 | 1.44% | 3.47 | 3.55 | 403099 | 14176.01 | 1.86% |
| 2026-02-24 | 3.43 | 3.47 | 0.06 | 1.76% | 3.42 | 3.49 | 229078 | 7937.27 | 1.05% |
| 2026-02-13 | 3.45 | 3.41 | -0.03 | -0.87% | 3.41 | 3.47 | 201668 | 6925.17 | 0.93% |
| 2026-02-12 | 3.54 | 3.44 | -0.10 | -2.82% | 3.43 | 3.55 | 491392 | 17042.50 | 2.26% |
| 2026-02-11 | 3.48 | 3.54 | 0.06 | 1.72% | 3.45 | 3.64 | 599167 | 21343.22 | 2.76% |
| 2026-02-10 | 3.46 | 3.48 | 0.01 | 0.29% | 3.43 | 3.51 | 325229 | 11321.97 | 1.50% |
| 2026-02-09 | 3.47 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 351492 | 12138.19 | 1.62% |
| 2026-02-06 | 3.35 | 3.45 | 0.09 | 2.68% | 3.31 | 3.56 | 715011 | 24645.21 | 3.29% |
| 2026-02-05 | 3.42 | 3.36 | -0.06 | -1.75% | 3.36 | 3.43 | 260495 | 8815.27 | 1.20% |
| 2026-02-04 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.43 | 328742 | 11168.09 | 1.51% |
| 2026-02-03 | 3.34 | 3.37 | 0.06 | 1.81% | 3.31 | 3.38 | 325076 | 10857.60 | 1.50% |
| 2026-02-02 | 3.44 | 3.31 | -0.16 | -4.61% | 3.30 | 3.46 | 551243 | 18562.37 | 2.54% |
| 2026-01-30 | 3.49 | 3.47 | -0.06 | -1.70% | 3.41 | 3.51 | 440636 | 15244.75 | 2.03% |
| 2026-01-29 | 3.61 | 3.53 | -0.05 | -1.40% | 3.51 | 3.62 | 385490 | 13688.92 | 1.77% |
| 2026-01-28 | 3.55 | 3.58 | 0.01 | 0.28% | 3.51 | 3.62 | 440400 | 15693.22 | 2.03% |
| 2026-01-27 | 3.63 | 3.57 | -0.07 | -1.92% | 3.45 | 3.64 | 499087 | 17662.10 | 2.30% |
| 2026-01-26 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.72 | 584157 | 21189.85 | 2.69% |
| 2026-01-23 | 3.58 | 3.63 | 0.09 | 2.54% | 3.56 | 3.73 | 898762 | 32838.48 | 4.14% |
| 2026-01-22 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.61 | 536285 | 19008.30 | 2.47% |
| 2026-01-21 | 3.44 | 3.49 | 0.04 | 1.16% | 3.42 | 3.52 | 386633 | 13483.61 | 1.78% |
| 2026-01-20 | 3.47 | 3.45 | -0.02 | -0.58% | 3.42 | 3.47 | 235969 | 8122.04 | 1.09% |
| 2026-01-19 | 3.35 | 3.47 | 0.10 | 2.97% | 3.34 | 3.48 | 423201 | 14487.94 | 1.95% |
| 2026-01-16 | 3.42 | 3.37 | -0.05 | -1.46% | 3.35 | 3.42 | 378157 | 12768.66 | 1.74% |
| 2026-01-15 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 335722 | 11406.95 | 1.55% |
| 2026-01-14 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.49 | 499562 | 17198.31 | 2.30% |
| 2026-01-13 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.53 | 473617 | 16448.07 | 2.18% |
| 2026-01-12 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 483049 | 16815.57 | 2.22% |
| 2026-01-09 | 3.44 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 387947 | 13338.93 | 1.79% |
| 2026-01-08 | 3.42 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 369773 | 12694.67 | 1.70% |
| 2026-01-07 | 3.47 | 3.41 | -0.03 | -0.87% | 3.38 | 3.47 | 372885 | 12758.00 | 1.72% |
| 2026-01-06 | 3.37 | 3.44 | 0.08 | 2.38% | 3.36 | 3.45 | 452131 | 15480.87 | 2.08% |
| 2026-01-05 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.38 | 323754 | 10879.86 | 1.49% |
| 2025-12-31 | 3.35 | 3.33 | -0.02 | -0.60% | 3.28 | 3.36 | 253578 | 8414.71 | 1.17% |
| 2025-12-30 | 3.36 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 219076 | 7355.45 | 1.01% |
| 2025-12-29 | 3.37 | 3.38 | -0.01 | -0.29% | 3.36 | 3.43 | 277487 | 9423.98 | 1.28% |
| 2025-12-26 | 3.35 | 3.39 | 0.03 | 0.89% | 3.31 | 3.44 | 431555 | 14530.63 | 1.99% |
| 2025-12-25 | 3.30 | 3.36 | 0.07 | 2.13% | 3.26 | 3.39 | 481610 | 16065.41 | 2.22% |
| 2025-12-24 | 3.25 | 3.29 | 0.05 | 1.54% | 3.24 | 3.32 | 325198 | 10685.45 | 1.50% |
| 2025-12-23 | 3.36 | 3.24 | -0.13 | -3.86% | 3.22 | 3.37 | 579614 | 19009.83 | 2.67% |
| 2025-12-22 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.42 | 266922 | 9017.27 | 1.23% |
| 2025-12-19 | 3.30 | 3.40 | 0.10 | 3.03% | 3.30 | 3.45 | 447629 | 15194.16 | 2.06% |
| 2025-12-18 | 3.30 | 3.30 | -0.03 | -0.90% | 3.29 | 3.36 | 309950 | 10297.68 | 1.43% |
| 2025-12-17 | 3.40 | 3.33 | -0.07 | -2.06% | 3.28 | 3.41 | 443948 | 14798.74 | 2.04% |
| 2025-12-16 | 3.48 | 3.40 | -0.08 | -2.30% | 3.37 | 3.48 | 279016 | 9490.36 | 1.28% |
| 2025-12-15 | 3.51 | 3.48 | -0.06 | -1.69% | 3.47 | 3.55 | 290073 | 10173.50 | 1.33% |
| 2025-12-12 | 3.54 | 3.54 | 0.04 | 1.14% | 3.47 | 3.56 | 204705 | 7213.66 | 0.94% |
| 2025-12-11 | 3.59 | 3.50 | -0.09 | -2.51% | 3.49 | 3.59 | 189156 | 6673.34 | 0.87% |
| 2025-12-10 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 174174 | 6205.01 | 0.80% |
| 2025-12-09 | 3.52 | 3.55 | 0.01 | 0.28% | 3.52 | 3.64 | 233232 | 8331.54 | 1.07% |
| 2025-12-08 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.59 | 188827 | 6707.40 | 0.87% |
| 2025-12-05 | 3.53 | 3.56 | 0.03 | 0.85% | 3.48 | 3.56 | 173761 | 6120.28 | 0.80% |
| 2025-12-04 | 3.50 | 3.53 | 0.03 | 0.86% | 3.42 | 3.55 | 299576 | 10430.20 | 1.38% |
| 2025-12-03 | 3.55 | 3.50 | -0.05 | -1.41% | 3.49 | 3.57 | 201059 | 7068.17 | 0.93% |
| 2025-12-02 | 3.60 | 3.55 | -0.04 | -1.11% | 3.53 | 3.60 | 123138 | 4376.76 | 0.57% |
| 2025-12-01 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.66 | 151158 | 5448.18 | 0.70% |
| 2025-11-28 | 3.59 | 3.61 | 0.03 | 0.84% | 3.56 | 3.62 | 120761 | 4344.48 | 0.56% |
| 2025-11-27 | 3.62 | 3.58 | -0.05 | -1.38% | 3.57 | 3.63 | 150899 | 5432.97 | 0.69% |
| 2025-11-26 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.68 | 172264 | 6285.28 | 0.79% |
| 2025-11-25 | 3.59 | 3.63 | 0.06 | 1.68% | 3.56 | 3.68 | 174640 | 6348.46 | 0.80% |
| 2025-11-24 | 3.55 | 3.57 | 0.04 | 1.13% | 3.52 | 3.59 | 161929 | 5755.60 | 0.75% |
能特科技(002102)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。
