| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 7.08 | 7.15 | 0.08 | 1.13% | 7.05 | 7.17 | 48197 | 3434.06 | 1.83% |
| 2025-10-30 | 7.19 | 7.07 | -0.12 | -1.67% | 7.07 | 7.20 | 73820 | 5248.70 | 2.80% |
| 2025-10-29 | 7.18 | 7.19 | 0.02 | 0.28% | 7.07 | 7.20 | 71359 | 5101.94 | 2.71% |
| 2025-10-28 | 7.26 | 7.17 | -0.11 | -1.51% | 7.15 | 7.28 | 79733 | 5739.07 | 3.03% |
| 2025-10-27 | 7.21 | 7.28 | 0.10 | 1.39% | 7.13 | 7.31 | 86966 | 6301.80 | 3.30% |
| 2025-10-24 | 7.42 | 7.18 | -0.30 | -4.01% | 7.16 | 7.48 | 132722 | 9640.50 | 5.04% |
| 2025-10-23 | 7.43 | 7.48 | 0.04 | 0.54% | 7.34 | 7.52 | 102782 | 7655.15 | 3.90% |
| 2025-10-22 | 7.50 | 7.44 | -0.09 | -1.20% | 7.35 | 7.57 | 136086 | 10136.85 | 5.17% |
| 2025-10-21 | 7.72 | 7.53 | -0.26 | -3.34% | 7.46 | 7.72 | 209147 | 15741.23 | 7.94% |
| 2025-10-20 | 7.30 | 7.79 | 0.48 | 6.57% | 7.22 | 7.89 | 319815 | 24056.61 | 12.14% |
| 2025-10-17 | 7.10 | 7.31 | 0.23 | 3.25% | 7.01 | 7.43 | 196830 | 14280.96 | 7.47% |
| 2025-10-16 | 7.20 | 7.08 | -0.12 | -1.67% | 7.02 | 7.20 | 79784 | 5644.61 | 3.03% |
| 2025-10-15 | 7.17 | 7.20 | -0.04 | -0.55% | 7.12 | 7.21 | 97123 | 6959.74 | 3.69% |
| 2025-10-14 | 7.05 | 7.24 | 0.21 | 2.99% | 7.03 | 7.24 | 152070 | 10902.17 | 5.77% |
| 2025-10-13 | 6.90 | 7.03 | -0.06 | -0.85% | 6.83 | 7.06 | 82410 | 5752.75 | 3.13% |
| 2025-10-10 | 6.83 | 7.09 | 0.27 | 3.96% | 6.81 | 7.34 | 171226 | 12191.28 | 6.50% |
| 2025-10-09 | 6.70 | 6.82 | 0.10 | 1.49% | 6.70 | 6.87 | 54801 | 3730.38 | 2.08% |
| 2025-09-30 | 6.74 | 6.72 | -0.04 | -0.59% | 6.68 | 6.77 | 36475 | 2448.68 | 1.38% |
| 2025-09-29 | 6.66 | 6.76 | 0.10 | 1.50% | 6.55 | 6.76 | 50875 | 3406.65 | 1.93% |
| 2025-09-26 | 6.75 | 6.66 | -0.08 | -1.19% | 6.62 | 6.76 | 44052 | 2940.80 | 1.67% |
| 2025-09-25 | 6.92 | 6.74 | -0.18 | -2.60% | 6.73 | 6.92 | 52766 | 3588.06 | 2.00% |
| 2025-09-24 | 6.76 | 6.92 | 0.16 | 2.37% | 6.75 | 6.93 | 61973 | 4254.05 | 2.35% |
| 2025-09-23 | 6.77 | 6.76 | -0.01 | -0.15% | 6.53 | 6.78 | 87902 | 5841.85 | 3.34% |
| 2025-09-22 | 6.87 | 6.77 | -0.08 | -1.17% | 6.71 | 6.88 | 49838 | 3365.15 | 1.89% |
| 2025-09-19 | 6.93 | 6.85 | -0.07 | -1.01% | 6.81 | 6.94 | 51946 | 3564.73 | 1.97% |
| 2025-09-18 | 7.07 | 6.92 | -0.12 | -1.70% | 6.90 | 7.09 | 67285 | 4699.14 | 2.55% |
| 2025-09-17 | 7.03 | 7.04 | -0.01 | -0.14% | 7.03 | 7.10 | 58702 | 4143.63 | 2.23% |
| 2025-09-16 | 7.00 | 7.05 | 0.03 | 0.43% | 6.92 | 7.06 | 82773 | 5791.38 | 3.14% |
| 2025-09-15 | 7.22 | 7.02 | -0.22 | -3.04% | 6.95 | 7.24 | 159439 | 11214.13 | 6.05% |
| 2025-09-12 | 7.32 | 7.24 | -0.08 | -1.09% | 7.23 | 7.33 | 50847 | 3700.61 | 1.93% |
| 2025-09-11 | 7.29 | 7.32 | 0.04 | 0.55% | 7.19 | 7.33 | 54189 | 3933.48 | 2.06% |
| 2025-09-10 | 7.26 | 7.28 | 0.03 | 0.41% | 7.20 | 7.29 | 46021 | 3335.67 | 1.75% |
| 2025-09-09 | 7.32 | 7.25 | -0.08 | -1.09% | 7.24 | 7.36 | 40301 | 2936.14 | 1.53% |
| 2025-09-08 | 7.21 | 7.33 | 0.12 | 1.66% | 7.20 | 7.33 | 56945 | 4158.15 | 2.16% |
| 2025-09-05 | 7.20 | 7.21 | 0.03 | 0.42% | 7.08 | 7.21 | 37547 | 2690.44 | 1.43% |
| 2025-09-04 | 7.14 | 7.18 | 0.04 | 0.56% | 7.06 | 7.21 | 47813 | 3425.34 | 1.81% |
| 2025-09-03 | 7.23 | 7.14 | -0.09 | -1.24% | 7.12 | 7.25 | 40146 | 2875.06 | 1.52% |
| 2025-09-02 | 7.29 | 7.23 | -0.08 | -1.09% | 7.18 | 7.35 | 52685 | 3809.05 | 2.00% |
| 2025-09-01 | 7.23 | 7.31 | 0.08 | 1.11% | 7.18 | 7.36 | 58407 | 4262.40 | 2.22% |
| 2025-08-29 | 7.38 | 7.23 | -0.11 | -1.50% | 7.10 | 7.38 | 57673 | 4187.69 | 2.19% |
| 2025-08-28 | 7.39 | 7.34 | -0.05 | -0.68% | 7.20 | 7.45 | 64959 | 4755.55 | 2.47% |
| 2025-08-27 | 7.60 | 7.39 | -0.21 | -2.76% | 7.39 | 7.61 | 91829 | 6875.94 | 3.49% |
| 2025-08-26 | 7.52 | 7.60 | 0.06 | 0.80% | 7.48 | 7.63 | 81806 | 6200.07 | 3.11% |
| 2025-08-25 | 7.54 | 7.54 | 0.00 | 0.00% | 7.51 | 7.60 | 64716 | 4884.29 | 2.46% |
| 2025-08-22 | 7.63 | 7.54 | -0.11 | -1.44% | 7.50 | 7.65 | 72938 | 5501.71 | 2.77% |
| 2025-08-21 | 7.56 | 7.65 | 0.09 | 1.19% | 7.47 | 7.65 | 78252 | 5911.68 | 2.34% |
| 2025-08-20 | 7.53 | 7.56 | 0.03 | 0.40% | 7.48 | 7.56 | 48562 | 3659.52 | 1.45% |
| 2025-08-19 | 7.46 | 7.53 | 0.06 | 0.80% | 7.42 | 7.53 | 53242 | 3981.75 | 1.59% |
| 2025-08-18 | 7.50 | 7.47 | -0.04 | -0.53% | 7.45 | 7.55 | 75104 | 5625.28 | 2.24% |
| 2025-08-15 | 7.52 | 7.51 | -0.07 | -0.92% | 7.47 | 7.57 | 68562 | 5150.10 | 2.05% |
| 2025-08-14 | 7.83 | 7.58 | -0.26 | -3.32% | 7.57 | 7.87 | 93969 | 7201.95 | 2.81% |
| 2025-08-13 | 7.91 | 7.84 | -0.10 | -1.26% | 7.74 | 7.92 | 107967 | 8408.54 | 3.23% |
| 2025-08-12 | 7.69 | 7.94 | 0.25 | 3.25% | 7.66 | 8.17 | 172561 | 13682.45 | 5.16% |
| 2025-08-11 | 7.74 | 7.69 | -0.10 | -1.28% | 7.65 | 7.79 | 101613 | 7827.63 | 3.04% |
| 2025-08-08 | 7.52 | 7.79 | 0.26 | 3.45% | 7.52 | 7.88 | 135171 | 10414.21 | 4.04% |
| 2025-08-07 | 7.55 | 7.53 | 0.00 | 0.00% | 7.47 | 7.58 | 43152 | 3248.81 | 1.29% |
| 2025-08-06 | 7.51 | 7.53 | -0.01 | -0.13% | 7.45 | 7.56 | 38348 | 2878.53 | 1.15% |
| 2025-08-05 | 7.48 | 7.54 | 0.09 | 1.21% | 7.39 | 7.55 | 52893 | 3967.91 | 1.58% |
| 2025-08-04 | 7.27 | 7.45 | 0.15 | 2.05% | 7.21 | 7.47 | 81757 | 6049.82 | 2.44% |
| 2025-08-01 | 7.34 | 7.30 | -0.05 | -0.68% | 7.27 | 7.40 | 54165 | 3976.05 | 1.62% |
| 2025-07-31 | 7.43 | 7.35 | -0.08 | -1.08% | 7.32 | 7.55 | 81149 | 5993.61 | 2.42% |
| 2025-07-30 | 7.53 | 7.43 | -0.11 | -1.46% | 7.35 | 7.58 | 85709 | 6389.42 | 2.56% |
| 2025-07-29 | 7.63 | 7.54 | -0.16 | -2.08% | 7.42 | 7.69 | 76340 | 5730.34 | 2.28% |
| 2025-07-28 | 7.79 | 7.70 | -0.08 | -1.03% | 7.68 | 7.84 | 48782 | 3776.11 | 1.46% |
| 2025-07-25 | 7.83 | 7.78 | -0.05 | -0.64% | 7.77 | 7.87 | 33525 | 2614.56 | 1.00% |
| 2025-07-24 | 7.83 | 7.83 | 0.03 | 0.38% | 7.73 | 7.84 | 43655 | 3401.40 | 1.30% |
| 2025-07-23 | 7.91 | 7.80 | -0.09 | -1.14% | 7.77 | 7.96 | 62947 | 4932.62 | 1.88% |
| 2025-07-22 | 7.81 | 7.89 | 0.08 | 1.02% | 7.77 | 7.96 | 57846 | 4534.11 | 1.73% |
| 2025-07-21 | 7.75 | 7.81 | 0.06 | 0.77% | 7.74 | 7.94 | 79294 | 6182.11 | 2.37% |
| 2025-07-18 | 7.87 | 7.75 | -0.16 | -2.02% | 7.73 | 7.90 | 71156 | 5536.94 | 2.13% |
| 2025-07-17 | 7.58 | 7.91 | -0.43 | -5.16% | 7.58 | 7.93 | 119659 | 9296.41 | 3.57% |
| 2025-07-16 | 8.35 | 8.34 | 0.03 | 0.36% | 8.28 | 8.37 | 28656 | 2385.08 | 0.86% |
| 2025-07-15 | 8.55 | 8.31 | -0.24 | -2.81% | 8.30 | 8.56 | 34442 | 2894.50 | 1.03% |
| 2025-07-14 | 8.57 | 8.55 | 0.01 | 0.12% | 8.50 | 8.57 | 18876 | 1609.80 | 0.56% |
| 2025-07-11 | 8.55 | 8.54 | 0.00 | 0.00% | 8.52 | 8.64 | 22100 | 1893.51 | 0.66% |
| 2025-07-10 | 8.53 | 8.54 | 0.01 | 0.12% | 8.48 | 8.56 | 17841 | 1520.64 | 0.53% |
| 2025-07-09 | 8.57 | 8.53 | -0.05 | -0.58% | 8.48 | 8.65 | 35876 | 3063.79 | 1.07% |
| 2025-07-08 | 8.62 | 8.58 | -0.05 | -0.58% | 8.55 | 8.62 | 23371 | 2005.91 | 0.70% |
| 2025-07-07 | 8.60 | 8.63 | 0.00 | 0.00% | 8.47 | 8.63 | 27744 | 2374.22 | 0.83% |
| 2025-07-04 | 8.70 | 8.63 | -0.06 | -0.69% | 8.60 | 8.72 | 27402 | 2373.62 | 0.82% |
万憬能源(002700)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。
