| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.17 | 233978 | 7303.23 | 1.00% |
| 2025-06-17 | 3.21 | 3.15 | -0.06 | -1.87% | 3.12 | 3.24 | 446752 | 14114.54 | 1.92% |
| 2025-06-16 | 3.18 | 3.21 | 0.05 | 1.58% | 3.18 | 3.30 | 637274 | 20649.65 | 2.74% |
| 2025-06-13 | 3.26 | 3.16 | -0.11 | -3.36% | 3.15 | 3.27 | 504676 | 16153.04 | 2.17% |
| 2025-06-12 | 3.28 | 3.27 | -0.03 | -0.91% | 3.26 | 3.31 | 327493 | 10747.41 | 1.41% |
| 2025-06-11 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 342919 | 11271.79 | 1.47% |
| 2025-06-10 | 3.34 | 3.29 | -0.06 | -1.79% | 3.26 | 3.37 | 476416 | 15765.09 | 2.04% |
| 2025-06-09 | 3.27 | 3.35 | 0.07 | 2.13% | 3.24 | 3.37 | 460354 | 15293.51 | 1.98% |
| 2025-06-06 | 3.30 | 3.28 | -0.02 | -0.61% | 3.25 | 3.34 | 366984 | 12074.41 | 1.58% |
| 2025-06-05 | 3.39 | 3.30 | -0.07 | -2.08% | 3.28 | 3.40 | 459631 | 15272.96 | 1.97% |
| 2025-06-04 | 3.24 | 3.37 | 0.13 | 4.01% | 3.22 | 3.38 | 697260 | 23179.49 | 2.99% |
| 2025-06-03 | 3.20 | 3.24 | 0.01 | 0.31% | 3.16 | 3.24 | 443072 | 14237.61 | 1.90% |
| 2025-05-30 | 3.25 | 3.23 | -0.03 | -0.92% | 3.22 | 3.28 | 336227 | 10906.23 | 1.44% |
| 2025-05-29 | 3.20 | 3.26 | 0.06 | 1.88% | 3.16 | 3.32 | 698153 | 22708.77 | 3.00% |
| 2025-05-28 | 3.22 | 3.20 | -0.03 | -0.93% | 3.17 | 3.24 | 500950 | 16052.37 | 2.15% |
| 2025-05-27 | 3.25 | 3.23 | -0.02 | -0.62% | 3.19 | 3.28 | 470384 | 15189.84 | 2.02% |
| 2025-05-26 | 3.15 | 3.25 | 0.12 | 3.83% | 3.10 | 3.26 | 816503 | 26184.11 | 3.50% |
| 2025-05-23 | 3.09 | 3.13 | 0.03 | 0.97% | 3.09 | 3.22 | 729502 | 23109.06 | 3.13% |
| 2025-05-22 | 3.16 | 3.10 | -0.06 | -1.90% | 3.09 | 3.17 | 527596 | 16496.60 | 2.26% |
| 2025-05-21 | 3.08 | 3.16 | 0.08 | 2.60% | 3.06 | 3.18 | 761845 | 23734.50 | 3.27% |
| 2025-05-20 | 3.00 | 3.08 | 0.09 | 3.01% | 2.98 | 3.12 | 740942 | 22669.15 | 3.18% |
| 2025-05-19 | 2.92 | 2.99 | 0.08 | 2.75% | 2.91 | 3.03 | 778186 | 23193.80 | 3.34% |
| 2025-05-16 | 2.84 | 2.91 | 0.06 | 2.11% | 2.82 | 2.91 | 515177 | 14843.59 | 2.21% |
| 2025-05-15 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.88 | 497198 | 14150.94 | 2.13% |
| 2025-05-14 | 2.83 | 2.83 | 0.00 | 0.00% | 2.77 | 2.84 | 364608 | 10225.15 | 1.56% |
| 2025-05-13 | 2.83 | 2.83 | 0.03 | 1.07% | 2.81 | 2.89 | 588690 | 16745.00 | 2.53% |
| 2025-05-12 | 2.81 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 349911 | 9784.80 | 1.50% |
| 2025-05-09 | 2.88 | 2.82 | -0.07 | -2.42% | 2.80 | 2.89 | 457849 | 12962.08 | 1.97% |
| 2025-05-08 | 2.90 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 424585 | 12284.39 | 1.82% |
| 2025-05-07 | 2.93 | 2.91 | 0.00 | 0.00% | 2.88 | 2.98 | 656820 | 19241.16 | 2.82% |
| 2025-05-06 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 2.92 | 669529 | 19315.21 | 2.87% |
| 2025-04-30 | 3.00 | 2.87 | -0.03 | -1.03% | 2.85 | 3.00 | 739028 | 21445.52 | 3.17% |
| 2025-04-29 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 494873 | 14237.74 | 2.12% |
| 2025-04-28 | 2.89 | 2.84 | -0.07 | -2.41% | 2.79 | 2.90 | 642972 | 18202.88 | 2.76% |
| 2025-04-25 | 2.87 | 2.91 | 0.03 | 1.04% | 2.84 | 2.94 | 522478 | 15109.62 | 2.24% |
| 2025-04-24 | 2.87 | 2.88 | 0.03 | 1.05% | 2.86 | 2.98 | 737788 | 21529.61 | 3.17% |
| 2025-04-23 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.91 | 518734 | 14844.05 | 2.23% |
| 2025-04-22 | 2.78 | 2.87 | 0.09 | 3.24% | 2.77 | 2.90 | 729443 | 20716.92 | 3.13% |
| 2025-04-21 | 2.72 | 2.78 | 0.06 | 2.21% | 2.67 | 2.81 | 502378 | 13874.67 | 2.16% |
| 2025-04-18 | 2.71 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 316558 | 8574.39 | 1.36% |
| 2025-04-17 | 2.69 | 2.70 | 0.00 | 0.00% | 2.67 | 2.74 | 352975 | 9565.60 | 1.52% |
| 2025-04-16 | 2.76 | 2.70 | -0.07 | -2.53% | 2.65 | 2.76 | 591758 | 15996.37 | 2.54% |
| 2025-04-15 | 2.79 | 2.77 | -0.03 | -1.07% | 2.74 | 2.83 | 746251 | 20722.53 | 3.20% |
| 2025-04-14 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.88 | 826848 | 23319.49 | 3.55% |
| 2025-04-11 | 2.72 | 2.78 | -0.03 | -1.07% | 2.69 | 2.85 | 1261580 | 34759.38 | 5.41% |
| 2025-04-10 | 2.75 | 2.81 | 0.16 | 6.04% | 2.63 | 2.91 | 2136135 | 58665.28 | 9.17% |
| 2025-04-09 | 2.65 | 2.65 | 0.24 | 9.96% | 2.65 | 2.65 | 217674 | 5768.35 | 0.93% |
| 2025-04-08 | 2.42 | 2.41 | -0.11 | -4.37% | 2.35 | 2.52 | 772740 | 18594.66 | 3.32% |
| 2025-04-07 | 2.58 | 2.52 | -0.28 | -10.00% | 2.52 | 2.64 | 401849 | 10227.54 | 1.72% |
| 2025-04-03 | 3.01 | 2.80 | -0.25 | -8.20% | 2.78 | 3.06 | 1025257 | 29668.08 | 4.40% |
| 2025-04-02 | 3.06 | 3.05 | -0.02 | -0.65% | 2.96 | 3.07 | 509385 | 15349.21 | 2.19% |
| 2025-04-01 | 3.00 | 3.07 | 0.07 | 2.33% | 2.96 | 3.08 | 502918 | 15194.14 | 2.16% |
| 2025-03-31 | 3.07 | 3.00 | -0.08 | -2.60% | 2.97 | 3.08 | 416075 | 12548.66 | 1.79% |
| 2025-03-28 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 238349 | 7336.17 | 1.02% |
| 2025-03-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 200891 | 6191.92 | 0.86% |
| 2025-03-26 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.13 | 252169 | 7801.57 | 1.08% |
| 2025-03-25 | 3.12 | 3.11 | 0.02 | 0.65% | 3.09 | 3.17 | 277258 | 8654.36 | 1.19% |
| 2025-03-24 | 3.15 | 3.09 | -0.07 | -2.22% | 3.05 | 3.18 | 439686 | 13630.12 | 1.89% |
| 2025-03-21 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.23 | 352223 | 11229.64 | 1.51% |
| 2025-03-20 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.28 | 402488 | 12975.68 | 1.73% |
| 2025-03-19 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 424186 | 13663.16 | 1.82% |
| 2025-03-18 | 3.28 | 3.24 | -0.03 | -0.92% | 3.23 | 3.30 | 337374 | 10970.03 | 1.45% |
| 2025-03-17 | 3.32 | 3.27 | -0.07 | -2.10% | 3.25 | 3.34 | 484974 | 15888.51 | 2.08% |
| 2025-03-14 | 3.30 | 3.34 | 0.00 | 0.00% | 3.30 | 3.37 | 507403 | 16928.12 | 2.18% |
| 2025-03-13 | 3.41 | 3.34 | -0.08 | -2.34% | 3.28 | 3.44 | 839971 | 27922.04 | 3.61% |
| 2025-03-12 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.51 | 793825 | 27543.77 | 3.41% |
| 2025-03-11 | 3.42 | 3.44 | -0.01 | -0.29% | 3.36 | 3.47 | 773950 | 26448.15 | 3.32% |
| 2025-03-10 | 3.50 | 3.45 | 0.01 | 0.29% | 3.37 | 3.52 | 884892 | 30367.76 | 3.80% |
| 2025-03-07 | 3.27 | 3.44 | 0.17 | 5.20% | 3.26 | 3.48 | 1313016 | 44445.97 | 5.64% |
| 2025-03-06 | 3.21 | 3.27 | 0.05 | 1.55% | 3.20 | 3.33 | 815013 | 26590.47 | 3.50% |
| 2025-03-05 | 3.11 | 3.22 | 0.12 | 3.87% | 3.08 | 3.28 | 897018 | 28610.79 | 3.85% |
| 2025-03-04 | 3.12 | 3.10 | -0.04 | -1.27% | 3.05 | 3.20 | 478916 | 14832.68 | 2.06% |
| 2025-03-03 | 3.11 | 3.14 | 0.03 | 0.96% | 3.06 | 3.17 | 626978 | 19520.28 | 2.69% |
| 2025-02-28 | 3.11 | 3.11 | 0.00 | 0.00% | 3.10 | 3.24 | 882382 | 27938.74 | 3.79% |
| 2025-02-27 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.16 | 505803 | 15719.31 | 2.17% |
| 2025-02-26 | 3.08 | 3.11 | 0.04 | 1.30% | 3.07 | 3.16 | 536828 | 16733.15 | 2.30% |
| 2025-02-25 | 3.01 | 3.07 | 0.05 | 1.66% | 3.00 | 3.17 | 889679 | 27539.64 | 3.82% |
| 2025-02-24 | 3.12 | 3.02 | -0.12 | -3.82% | 3.00 | 3.14 | 1017498 | 31196.03 | 4.37% |
| 2025-02-21 | 2.98 | 3.14 | 0.14 | 4.67% | 2.98 | 3.29 | 1635645 | 52095.65 | 7.02% |
| 2025-02-20 | 3.10 | 3.00 | -0.05 | -1.64% | 2.96 | 3.12 | 1010018 | 30365.15 | 4.34% |
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。
