| 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 | 14.27 | 14.51 | 0.18 | 1.26% | 14.23 | 14.75 | 91245 | 13294.92 | 2.60% |
| 2026-03-24 | 14.05 | 14.33 | 0.45 | 3.24% | 13.95 | 14.34 | 85595 | 12121.68 | 2.44% |
| 2026-03-23 | 13.91 | 13.88 | -0.32 | -2.25% | 13.75 | 14.36 | 120835 | 16924.94 | 3.44% |
| 2026-03-20 | 14.48 | 14.20 | -0.23 | -1.59% | 14.19 | 14.78 | 96101 | 13825.53 | 2.73% |
| 2026-03-19 | 13.88 | 14.43 | 0.30 | 2.12% | 13.88 | 14.72 | 171360 | 24830.05 | 4.88% |
| 2026-03-18 | 13.56 | 14.13 | 0.57 | 4.20% | 13.54 | 14.20 | 86162 | 12016.53 | 2.45% |
| 2026-03-17 | 14.16 | 13.56 | -0.59 | -4.17% | 13.55 | 14.16 | 88385 | 12207.94 | 2.52% |
| 2026-03-16 | 14.55 | 14.15 | -0.21 | -1.46% | 14.10 | 14.61 | 82730 | 11773.24 | 2.35% |
| 2026-03-13 | 15.00 | 14.36 | -0.65 | -4.33% | 14.32 | 15.01 | 140640 | 20473.72 | 4.00% |
| 2026-03-12 | 14.47 | 15.01 | 0.54 | 3.73% | 14.41 | 15.57 | 245055 | 37041.30 | 6.97% |
| 2026-03-11 | 14.53 | 14.47 | -0.07 | -0.48% | 14.35 | 14.57 | 79704 | 11500.55 | 2.27% |
| 2026-03-10 | 14.37 | 14.54 | 0.24 | 1.68% | 14.24 | 14.66 | 107054 | 15494.51 | 3.05% |
| 2026-03-09 | 13.80 | 14.30 | 0.24 | 1.71% | 13.70 | 14.40 | 117151 | 16569.20 | 3.33% |
| 2026-03-06 | 13.77 | 14.06 | 0.26 | 1.88% | 13.71 | 14.16 | 74191 | 10413.63 | 2.11% |
| 2026-03-05 | 13.70 | 13.80 | 0.25 | 1.85% | 13.65 | 13.90 | 65529 | 9056.22 | 1.86% |
| 2026-03-04 | 13.30 | 13.55 | 0.21 | 1.57% | 13.23 | 13.68 | 81174 | 10962.77 | 2.31% |
| 2026-03-03 | 13.91 | 13.34 | -0.52 | -3.75% | 13.34 | 14.04 | 99101 | 13500.50 | 2.82% |
| 2026-03-02 | 13.92 | 13.86 | -0.20 | -1.42% | 13.74 | 14.12 | 83961 | 11668.23 | 2.39% |
| 2026-02-27 | 14.00 | 14.06 | 0.06 | 0.43% | 13.88 | 14.06 | 51000 | 7127.98 | 1.45% |
| 2026-02-26 | 13.79 | 14.00 | 0.25 | 1.82% | 13.73 | 14.05 | 79242 | 11022.80 | 2.26% |
| 2026-02-25 | 13.82 | 13.75 | -0.03 | -0.22% | 13.68 | 13.85 | 62079 | 8545.86 | 1.77% |
| 2026-02-24 | 13.70 | 13.78 | 0.21 | 1.55% | 13.63 | 13.84 | 71756 | 9838.95 | 2.04% |
| 2026-02-13 | 13.50 | 13.57 | 0.02 | 0.15% | 13.46 | 13.67 | 59706 | 8117.57 | 1.70% |
| 2026-02-12 | 13.52 | 13.55 | 0.13 | 0.97% | 13.37 | 13.64 | 55099 | 7470.00 | 1.57% |
| 2026-02-11 | 13.55 | 13.42 | -0.13 | -0.96% | 13.40 | 13.56 | 49496 | 6667.49 | 1.41% |
| 2026-02-10 | 13.49 | 13.55 | -0.17 | -1.24% | 13.34 | 13.62 | 78678 | 10637.30 | 2.24% |
| 2026-02-09 | 13.39 | 13.72 | 0.47 | 3.55% | 13.29 | 13.87 | 113500 | 15437.12 | 3.23% |
| 2026-02-06 | 13.35 | 13.25 | -0.10 | -0.75% | 13.23 | 13.42 | 43309 | 5775.51 | 1.23% |
| 2026-02-05 | 13.46 | 13.35 | -0.22 | -1.62% | 13.35 | 13.59 | 51482 | 6925.75 | 1.47% |
| 2026-02-04 | 13.27 | 13.57 | 0.25 | 1.88% | 13.23 | 13.85 | 116596 | 15879.67 | 3.32% |
| 2026-02-03 | 13.26 | 13.32 | 0.21 | 1.60% | 13.13 | 13.33 | 47428 | 6281.61 | 1.35% |
| 2026-02-02 | 13.20 | 13.11 | -0.10 | -0.76% | 13.11 | 13.44 | 53756 | 7146.65 | 1.53% |
| 2026-01-30 | 13.16 | 13.21 | 0.04 | 0.30% | 13.04 | 13.29 | 46696 | 6155.91 | 1.33% |
| 2026-01-29 | 13.25 | 13.17 | -0.11 | -0.83% | 13.10 | 13.41 | 49546 | 6561.04 | 1.41% |
| 2026-01-28 | 13.38 | 13.28 | -0.10 | -0.75% | 13.27 | 13.47 | 48738 | 6503.35 | 1.39% |
| 2026-01-27 | 13.50 | 13.38 | -0.14 | -1.04% | 13.17 | 13.54 | 64171 | 8533.84 | 1.83% |
| 2026-01-26 | 13.61 | 13.52 | -0.09 | -0.66% | 13.36 | 13.66 | 68145 | 9199.52 | 1.94% |
| 2026-01-23 | 13.44 | 13.61 | 0.17 | 1.26% | 13.28 | 13.63 | 86615 | 11697.04 | 2.46% |
| 2026-01-22 | 13.39 | 13.44 | 0.03 | 0.22% | 13.38 | 13.51 | 59288 | 7971.60 | 1.69% |
| 2026-01-21 | 13.40 | 13.41 | -0.04 | -0.30% | 13.22 | 13.43 | 62227 | 8308.65 | 1.77% |
| 2026-01-20 | 13.48 | 13.45 | -0.03 | -0.22% | 13.35 | 13.80 | 89063 | 12009.46 | 2.53% |
| 2026-01-19 | 13.04 | 13.48 | 0.37 | 2.82% | 13.04 | 13.60 | 110562 | 14824.43 | 3.15% |
| 2026-01-16 | 13.35 | 13.11 | 0.05 | 0.38% | 13.06 | 13.50 | 97635 | 12888.02 | 2.78% |
| 2026-01-15 | 12.98 | 13.06 | 0.05 | 0.38% | 12.86 | 13.09 | 70301 | 9121.67 | 2.00% |
| 2026-01-14 | 12.88 | 13.01 | 0.17 | 1.32% | 12.85 | 13.28 | 137951 | 18016.50 | 3.93% |
| 2026-01-13 | 12.90 | 12.84 | -0.09 | -0.70% | 12.73 | 13.00 | 89380 | 11521.25 | 2.54% |
| 2026-01-12 | 12.68 | 12.93 | 0.30 | 2.38% | 12.66 | 12.93 | 92681 | 11874.70 | 2.54% |
| 2026-01-09 | 12.50 | 12.63 | 0.10 | 0.80% | 12.48 | 12.63 | 56472 | 7095.59 | 1.55% |
| 2026-01-08 | 12.42 | 12.53 | 0.05 | 0.40% | 12.42 | 12.59 | 41786 | 5236.16 | 1.14% |
| 2026-01-07 | 12.50 | 12.48 | -0.06 | -0.48% | 12.41 | 12.61 | 53406 | 6676.64 | 1.46% |
| 2026-01-06 | 12.58 | 12.54 | -0.05 | -0.40% | 12.48 | 12.65 | 61510 | 7731.38 | 1.69% |
| 2026-01-05 | 12.01 | 12.59 | 0.58 | 4.83% | 12.00 | 12.88 | 156341 | 19784.54 | 4.28% |
| 2025-12-31 | 11.91 | 12.01 | 0.10 | 0.84% | 11.88 | 12.05 | 26155 | 3136.15 | 0.72% |
| 2025-12-30 | 11.88 | 11.91 | 0.03 | 0.25% | 11.83 | 12.01 | 30225 | 3601.05 | 0.83% |
| 2025-12-29 | 12.09 | 11.88 | -0.24 | -1.98% | 11.83 | 12.14 | 66865 | 7985.90 | 1.83% |
| 2025-12-26 | 12.26 | 12.12 | -0.14 | -1.14% | 12.08 | 12.30 | 36116 | 4402.89 | 0.99% |
| 2025-12-25 | 12.04 | 12.26 | 0.26 | 2.17% | 11.98 | 12.35 | 50188 | 6107.61 | 1.37% |
| 2025-12-24 | 11.96 | 12.00 | 0.09 | 0.76% | 11.90 | 12.02 | 22130 | 2651.56 | 0.61% |
| 2025-12-23 | 12.02 | 11.91 | -0.12 | -1.00% | 11.89 | 12.09 | 31823 | 3805.92 | 0.87% |
| 2025-12-22 | 12.06 | 12.03 | -0.07 | -0.58% | 12.01 | 12.11 | 34674 | 4179.67 | 0.95% |
| 2025-12-19 | 12.19 | 12.10 | -0.11 | -0.90% | 12.06 | 12.19 | 44902 | 5437.75 | 1.23% |
| 2025-12-18 | 11.62 | 12.21 | 0.56 | 4.81% | 11.57 | 12.41 | 103027 | 12455.45 | 2.82% |
| 2025-12-17 | 11.64 | 11.65 | -0.06 | -0.51% | 11.35 | 11.72 | 42887 | 4945.01 | 1.17% |
| 2025-12-16 | 11.85 | 11.71 | -0.14 | -1.18% | 11.60 | 11.85 | 33044 | 3868.03 | 0.91% |
| 2025-12-15 | 11.89 | 11.85 | -0.05 | -0.42% | 11.82 | 11.96 | 25333 | 3009.83 | 0.69% |
| 2025-12-12 | 11.90 | 11.90 | 0.01 | 0.08% | 11.82 | 11.98 | 22677 | 2702.65 | 0.62% |
| 2025-12-11 | 12.06 | 11.89 | -0.16 | -1.33% | 11.87 | 12.10 | 32463 | 3881.89 | 0.89% |
| 2025-12-10 | 12.20 | 12.05 | -0.10 | -0.82% | 11.98 | 12.20 | 44377 | 5346.79 | 1.22% |
| 2025-12-09 | 12.26 | 12.15 | -0.11 | -0.90% | 12.13 | 12.29 | 21728 | 2649.24 | 0.60% |
| 2025-12-08 | 12.25 | 12.26 | 0.03 | 0.25% | 12.24 | 12.35 | 24211 | 2976.05 | 0.66% |
| 2025-12-05 | 12.07 | 12.23 | 0.11 | 0.91% | 12.04 | 12.26 | 26005 | 3161.21 | 0.71% |
| 2025-12-04 | 12.32 | 12.12 | -0.13 | -1.06% | 12.04 | 12.33 | 25708 | 3119.82 | 0.70% |
| 2025-12-03 | 12.38 | 12.25 | -0.13 | -1.05% | 12.23 | 12.40 | 23838 | 2930.35 | 0.65% |
| 2025-12-02 | 12.42 | 12.38 | -0.05 | -0.40% | 12.32 | 12.44 | 20214 | 2503.91 | 0.55% |
| 2025-12-01 | 12.36 | 12.43 | 0.06 | 0.49% | 12.35 | 12.48 | 28074 | 3487.22 | 0.77% |
| 2025-11-28 | 12.28 | 12.37 | 0.08 | 0.65% | 12.23 | 12.39 | 15981 | 1970.53 | 0.44% |
| 2025-11-27 | 12.23 | 12.29 | 0.03 | 0.24% | 12.22 | 12.40 | 21368 | 2631.26 | 0.59% |
| 2025-11-26 | 12.34 | 12.26 | -0.12 | -0.97% | 12.24 | 12.48 | 30189 | 3733.78 | 0.83% |
| 2025-11-25 | 12.31 | 12.38 | 0.08 | 0.65% | 12.26 | 12.46 | 22876 | 2838.19 | 0.63% |
| 2025-11-24 | 12.07 | 12.30 | 0.29 | 2.41% | 12.02 | 12.40 | 39488 | 4821.38 | 1.08% |
理工能科(002322)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。
