| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.85 | 3.95 | 345662 | 13422.49 | 1.59% |
| 2025-10-24 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 264340 | 10385.15 | 1.22% |
| 2025-10-23 | 4.01 | 3.95 | -0.08 | -1.99% | 3.91 | 4.01 | 318677 | 12548.30 | 1.47% |
| 2025-10-22 | 3.95 | 4.03 | 0.10 | 2.54% | 3.93 | 4.09 | 671039 | 26963.37 | 3.09% |
| 2025-10-21 | 3.86 | 3.93 | 0.05 | 1.29% | 3.84 | 3.97 | 336901 | 13154.47 | 1.55% |
| 2025-10-20 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 317388 | 12240.28 | 1.46% |
| 2025-10-17 | 3.85 | 3.87 | 0.03 | 0.78% | 3.83 | 3.93 | 373026 | 14462.92 | 1.72% |
| 2025-10-16 | 3.94 | 3.84 | -0.10 | -2.54% | 3.82 | 3.96 | 355892 | 13831.16 | 1.64% |
| 2025-10-15 | 3.72 | 3.94 | 0.21 | 5.63% | 3.71 | 3.95 | 658120 | 25517.39 | 3.03% |
| 2025-10-14 | 3.80 | 3.73 | -0.05 | -1.32% | 3.69 | 3.83 | 354433 | 13279.63 | 1.63% |
| 2025-10-13 | 3.63 | 3.78 | -0.02 | -0.53% | 3.62 | 3.80 | 350175 | 13024.74 | 1.61% |
| 2025-10-10 | 3.89 | 3.80 | -0.10 | -2.56% | 3.78 | 3.89 | 374583 | 14302.08 | 1.72% |
| 2025-10-09 | 3.81 | 3.90 | 0.10 | 2.63% | 3.77 | 3.90 | 554494 | 21299.67 | 2.55% |
| 2025-09-30 | 3.67 | 3.80 | 0.15 | 4.11% | 3.66 | 3.81 | 508282 | 19024.66 | 2.34% |
| 2025-09-29 | 3.71 | 3.65 | -0.06 | -1.62% | 3.54 | 3.72 | 510171 | 18429.76 | 2.35% |
| 2025-09-26 | 3.83 | 3.71 | -0.15 | -3.89% | 3.70 | 3.84 | 509972 | 19217.71 | 2.35% |
| 2025-09-25 | 3.95 | 3.86 | -0.05 | -1.28% | 3.83 | 3.97 | 439879 | 17106.30 | 2.02% |
| 2025-09-24 | 3.78 | 3.91 | 0.15 | 3.99% | 3.75 | 3.92 | 574798 | 22136.04 | 2.65% |
| 2025-09-23 | 3.83 | 3.76 | -0.12 | -3.09% | 3.70 | 3.86 | 534844 | 20085.85 | 2.46% |
| 2025-09-22 | 3.98 | 3.88 | -0.13 | -3.24% | 3.78 | 3.99 | 769188 | 29663.29 | 3.54% |
| 2025-09-19 | 4.13 | 4.01 | -0.10 | -2.43% | 3.98 | 4.15 | 723735 | 29278.36 | 3.33% |
| 2025-09-18 | 4.17 | 4.11 | -0.04 | -0.96% | 4.10 | 4.19 | 639917 | 26514.25 | 2.95% |
| 2025-09-17 | 4.28 | 4.15 | -0.18 | -4.16% | 4.12 | 4.28 | 960395 | 40054.22 | 4.42% |
| 2025-09-16 | 4.39 | 4.33 | -0.03 | -0.69% | 4.26 | 4.41 | 587778 | 25377.62 | 2.71% |
| 2025-09-15 | 4.59 | 4.36 | -0.23 | -5.01% | 4.35 | 4.60 | 1113840 | 49172.89 | 5.13% |
| 2025-09-12 | 4.43 | 4.59 | 0.16 | 3.61% | 4.38 | 4.68 | 1101871 | 50190.56 | 5.07% |
| 2025-09-11 | 4.40 | 4.43 | 0.03 | 0.68% | 4.33 | 4.46 | 521692 | 22941.76 | 2.40% |
| 2025-09-10 | 4.46 | 4.40 | -0.04 | -0.90% | 4.28 | 4.47 | 754156 | 32856.33 | 3.47% |
| 2025-09-09 | 4.42 | 4.44 | 0.01 | 0.23% | 4.35 | 4.55 | 939825 | 41816.14 | 4.33% |
| 2025-09-08 | 4.30 | 4.43 | 0.13 | 3.02% | 4.28 | 4.43 | 902180 | 39300.89 | 4.15% |
| 2025-09-05 | 4.17 | 4.30 | 0.14 | 3.37% | 4.11 | 4.30 | 1095821 | 46383.85 | 5.04% |
| 2025-09-04 | 4.10 | 4.16 | 0.07 | 1.71% | 4.06 | 4.18 | 839124 | 34648.41 | 3.86% |
| 2025-09-03 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.24 | 896501 | 37201.24 | 4.13% |
| 2025-09-02 | 4.17 | 4.09 | -0.08 | -1.92% | 4.03 | 4.21 | 752833 | 30920.34 | 3.46% |
| 2025-09-01 | 4.12 | 4.17 | 0.05 | 1.21% | 4.04 | 4.19 | 628362 | 26060.88 | 2.89% |
| 2025-08-29 | 4.20 | 4.12 | -0.09 | -2.14% | 4.10 | 4.20 | 592011 | 24510.58 | 2.72% |
| 2025-08-28 | 4.09 | 4.21 | 0.15 | 3.69% | 4.06 | 4.22 | 1207827 | 50219.41 | 5.56% |
| 2025-08-27 | 4.15 | 4.06 | -0.13 | -3.10% | 4.05 | 4.19 | 818954 | 33617.39 | 3.77% |
| 2025-08-26 | 4.22 | 4.19 | -0.03 | -0.71% | 4.07 | 4.28 | 946025 | 39529.73 | 4.35% |
| 2025-08-25 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.23 | 756885 | 31495.43 | 3.48% |
| 2025-08-22 | 4.18 | 4.09 | -0.08 | -1.92% | 4.03 | 4.19 | 696206 | 28424.97 | 3.20% |
| 2025-08-21 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.24 | 532113 | 22237.99 | 2.45% |
| 2025-08-20 | 4.30 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 733272 | 31066.60 | 3.37% |
| 2025-08-19 | 4.25 | 4.31 | 0.15 | 3.61% | 4.20 | 4.43 | 1290513 | 56061.12 | 5.94% |
| 2025-08-18 | 3.97 | 4.16 | 0.20 | 5.05% | 3.94 | 4.28 | 1193096 | 49028.75 | 5.49% |
| 2025-08-15 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.01 | 488019 | 19296.02 | 2.25% |
| 2025-08-14 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.10 | 548274 | 22012.34 | 2.52% |
| 2025-08-13 | 4.06 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 535757 | 21579.15 | 2.47% |
| 2025-08-12 | 4.14 | 4.03 | -0.11 | -2.66% | 4.00 | 4.16 | 765671 | 31102.00 | 3.52% |
| 2025-08-11 | 4.16 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 382268 | 15810.15 | 1.76% |
| 2025-08-08 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.20 | 369408 | 15355.14 | 1.70% |
| 2025-08-07 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.21 | 540841 | 22459.36 | 2.49% |
| 2025-08-06 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.26 | 419116 | 17419.75 | 1.93% |
| 2025-08-05 | 4.01 | 4.17 | 0.16 | 3.99% | 4.01 | 4.23 | 830919 | 34330.99 | 3.82% |
| 2025-08-04 | 4.01 | 4.01 | -0.02 | -0.50% | 3.93 | 4.02 | 484025 | 19280.68 | 2.23% |
| 2025-08-01 | 4.02 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 371677 | 15005.25 | 1.60% |
| 2025-07-31 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 520786 | 21069.40 | 2.24% |
| 2025-07-30 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.17 | 858893 | 35201.87 | 3.69% |
| 2025-07-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 622247 | 25907.12 | 2.67% |
| 2025-07-28 | 4.21 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 810513 | 34156.65 | 3.48% |
| 2025-07-25 | 4.17 | 4.25 | 0.12 | 2.91% | 4.13 | 4.28 | 1121546 | 47409.92 | 4.81% |
| 2025-07-24 | 4.10 | 4.13 | 0.04 | 0.98% | 4.08 | 4.19 | 696544 | 28806.92 | 2.99% |
| 2025-07-23 | 4.00 | 4.09 | 0.07 | 1.74% | 4.00 | 4.26 | 1139942 | 47021.48 | 4.89% |
| 2025-07-22 | 4.07 | 4.02 | -0.08 | -1.95% | 3.93 | 4.07 | 989182 | 39502.71 | 4.25% |
| 2025-07-21 | 4.07 | 4.10 | 0.07 | 1.74% | 4.02 | 4.13 | 963292 | 39215.14 | 4.13% |
| 2025-07-18 | 4.10 | 4.03 | -0.08 | -1.95% | 3.97 | 4.12 | 945170 | 38176.77 | 4.06% |
| 2025-07-17 | 4.08 | 4.11 | 0.02 | 0.49% | 4.01 | 4.17 | 1019295 | 41433.15 | 4.37% |
| 2025-07-16 | 3.95 | 4.09 | 0.18 | 4.60% | 3.94 | 4.16 | 1478488 | 59811.36 | 6.35% |
| 2025-07-15 | 3.88 | 3.91 | -0.02 | -0.51% | 3.73 | 3.94 | 1222779 | 47110.64 | 5.25% |
| 2025-07-14 | 3.84 | 3.93 | 0.08 | 2.08% | 3.82 | 3.95 | 867032 | 33714.79 | 3.72% |
| 2025-07-11 | 3.82 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 789063 | 30110.83 | 3.39% |
| 2025-07-10 | 3.76 | 3.83 | 0.05 | 1.32% | 3.69 | 3.83 | 871250 | 32941.88 | 3.74% |
| 2025-07-09 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.90 | 1059036 | 40229.73 | 4.55% |
| 2025-07-08 | 3.66 | 3.75 | 0.08 | 2.18% | 3.63 | 3.81 | 1060362 | 39331.05 | 4.55% |
| 2025-07-07 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.73 | 1061484 | 38902.33 | 4.56% |
| 2025-07-04 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.70 | 1414209 | 51487.75 | 6.07% |
| 2025-07-03 | 3.57 | 3.61 | 0.14 | 4.03% | 3.57 | 3.79 | 1828557 | 66814.74 | 7.85% |
| 2025-07-02 | 3.55 | 3.47 | -0.01 | -0.29% | 3.44 | 3.62 | 2216294 | 77947.81 | 9.51% |
| 2025-07-01 | 3.18 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 1094857 | 36949.14 | 4.70% |
| 2025-06-30 | 3.15 | 3.16 | 0.04 | 1.28% | 3.12 | 3.18 | 305267 | 9624.54 | 1.31% |
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。
