| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.62 | 6.63 | 0.01 | 0.15% | 6.48 | 6.64 | 49216 | 3228.26 | 1.87% |
| 2025-12-16 | 6.80 | 6.62 | -0.20 | -2.93% | 6.59 | 6.80 | 44303 | 2962.28 | 1.68% |
| 2025-12-15 | 6.77 | 6.82 | 0.03 | 0.44% | 6.68 | 6.85 | 38660 | 2620.50 | 1.47% |
| 2025-12-12 | 7.00 | 6.79 | -0.22 | -3.14% | 6.76 | 7.03 | 79125 | 5458.56 | 3.00% |
| 2025-12-11 | 6.99 | 7.01 | 0.02 | 0.29% | 6.89 | 7.12 | 72288 | 5042.68 | 2.74% |
| 2025-12-10 | 6.98 | 6.99 | 0.01 | 0.14% | 6.93 | 7.01 | 30101 | 2098.49 | 1.14% |
| 2025-12-09 | 7.05 | 6.98 | -0.07 | -0.99% | 6.97 | 7.07 | 32809 | 2302.17 | 1.25% |
| 2025-12-08 | 7.12 | 7.05 | -0.06 | -0.84% | 7.03 | 7.14 | 39954 | 2829.29 | 1.52% |
| 2025-12-05 | 7.06 | 7.11 | 0.05 | 0.71% | 6.97 | 7.13 | 36665 | 2578.20 | 1.39% |
| 2025-12-04 | 7.16 | 7.06 | -0.08 | -1.12% | 7.04 | 7.17 | 29615 | 2096.99 | 1.12% |
| 2025-12-03 | 7.18 | 7.14 | -0.03 | -0.42% | 7.10 | 7.20 | 28499 | 2032.80 | 1.08% |
| 2025-12-02 | 7.21 | 7.17 | -0.03 | -0.42% | 7.10 | 7.22 | 32878 | 2355.64 | 1.25% |
| 2025-12-01 | 7.24 | 7.20 | 0.00 | 0.00% | 7.18 | 7.28 | 41411 | 2994.31 | 1.57% |
| 2025-11-28 | 7.08 | 7.20 | 0.14 | 1.98% | 7.03 | 7.20 | 42828 | 3054.07 | 1.63% |
| 2025-11-27 | 7.07 | 7.06 | -0.04 | -0.56% | 7.03 | 7.14 | 39563 | 2804.00 | 1.50% |
| 2025-11-26 | 7.05 | 7.10 | 0.03 | 0.42% | 7.05 | 7.25 | 41261 | 2951.26 | 1.57% |
| 2025-11-25 | 6.96 | 7.07 | 0.14 | 2.02% | 6.94 | 7.13 | 51494 | 3635.40 | 1.95% |
| 2025-11-24 | 7.01 | 6.93 | 0.04 | 0.58% | 6.84 | 7.02 | 54980 | 3800.09 | 2.09% |
| 2025-11-21 | 7.16 | 6.89 | -0.34 | -4.70% | 6.89 | 7.25 | 75900 | 5331.49 | 2.88% |
| 2025-11-20 | 7.22 | 7.23 | 0.02 | 0.28% | 7.19 | 7.30 | 47418 | 3432.83 | 1.80% |
| 2025-11-19 | 7.36 | 7.21 | -0.14 | -1.90% | 7.15 | 7.38 | 71978 | 5195.33 | 2.73% |
| 2025-11-18 | 7.46 | 7.35 | -0.12 | -1.61% | 7.29 | 7.47 | 78705 | 5786.24 | 2.99% |
| 2025-11-17 | 7.56 | 7.47 | -0.04 | -0.53% | 7.40 | 7.56 | 67866 | 5057.80 | 2.58% |
| 2025-11-14 | 7.40 | 7.51 | 0.09 | 1.21% | 7.37 | 7.58 | 121057 | 9100.75 | 4.59% |
| 2025-11-13 | 7.41 | 7.42 | -0.04 | -0.54% | 7.25 | 7.45 | 70695 | 5196.05 | 2.68% |
| 2025-11-12 | 7.39 | 7.46 | 0.09 | 1.22% | 7.38 | 7.51 | 95501 | 7126.05 | 3.62% |
| 2025-11-11 | 7.33 | 7.37 | 0.05 | 0.68% | 7.30 | 7.40 | 60626 | 4466.32 | 2.30% |
| 2025-11-10 | 7.40 | 7.32 | -0.06 | -0.81% | 7.30 | 7.40 | 60844 | 4456.13 | 2.31% |
| 2025-11-07 | 7.30 | 7.38 | 0.07 | 0.96% | 7.29 | 7.43 | 71738 | 5295.28 | 2.72% |
| 2025-11-06 | 7.34 | 7.31 | -0.04 | -0.54% | 7.25 | 7.35 | 63791 | 4645.82 | 2.42% |
| 2025-11-05 | 7.26 | 7.35 | 0.07 | 0.96% | 7.20 | 7.38 | 79365 | 5824.36 | 3.01% |
| 2025-11-04 | 7.23 | 7.28 | 0.04 | 0.55% | 7.21 | 7.30 | 63344 | 4597.86 | 2.40% |
| 2025-11-03 | 7.13 | 7.24 | 0.09 | 1.26% | 7.12 | 7.25 | 57139 | 4123.14 | 2.17% |
| 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% |
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。
