| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.31 | 12.05 | -0.44 | -3.52% | 12.03 | 12.42 | 296925 | 36104.96 | 14.64% |
| 2025-10-23 | 12.62 | 12.49 | -0.16 | -1.26% | 12.24 | 12.89 | 338601 | 42513.99 | 16.70% |
| 2025-10-22 | 12.95 | 12.65 | -0.37 | -2.84% | 12.53 | 13.37 | 436288 | 56055.90 | 21.52% |
| 2025-10-21 | 13.25 | 13.02 | 0.15 | 1.17% | 12.66 | 13.80 | 714866 | 93598.96 | 35.25% |
| 2025-10-20 | 11.90 | 12.87 | 1.17 | 10.00% | 11.77 | 12.87 | 444969 | 55773.14 | 21.94% |
| 2025-10-17 | 11.68 | 11.70 | 0.02 | 0.17% | 11.59 | 12.00 | 189330 | 22294.41 | 9.34% |
| 2025-10-16 | 11.80 | 11.68 | -0.12 | -1.02% | 11.62 | 12.05 | 128133 | 15059.22 | 6.32% |
| 2025-10-15 | 11.71 | 11.80 | 0.09 | 0.77% | 11.60 | 11.87 | 146173 | 17130.82 | 7.21% |
| 2025-10-14 | 11.50 | 11.71 | 0.21 | 1.83% | 11.46 | 11.94 | 163278 | 19062.18 | 8.05% |
| 2025-10-13 | 11.38 | 11.50 | -0.14 | -1.20% | 11.24 | 11.54 | 107729 | 12305.08 | 5.31% |
| 2025-10-10 | 11.20 | 11.64 | 0.46 | 4.11% | 11.16 | 11.73 | 196603 | 22611.75 | 9.70% |
| 2025-10-09 | 11.30 | 11.18 | -0.08 | -0.71% | 11.14 | 11.34 | 83745 | 9373.82 | 4.13% |
| 2025-09-30 | 11.20 | 11.26 | 0.08 | 0.72% | 11.12 | 11.29 | 54637 | 6141.53 | 2.69% |
| 2025-09-29 | 11.05 | 11.18 | 0.14 | 1.27% | 10.88 | 11.20 | 58218 | 6469.61 | 2.87% |
| 2025-09-26 | 11.03 | 11.04 | -0.02 | -0.18% | 10.99 | 11.15 | 45824 | 5075.32 | 2.26% |
| 2025-09-25 | 11.16 | 11.06 | -0.13 | -1.16% | 11.03 | 11.25 | 59963 | 6663.29 | 2.96% |
| 2025-09-24 | 10.88 | 11.19 | 0.23 | 2.10% | 10.87 | 11.34 | 86523 | 9677.47 | 4.27% |
| 2025-09-23 | 11.03 | 10.96 | -0.10 | -0.90% | 10.60 | 11.05 | 71321 | 7701.32 | 3.52% |
| 2025-09-22 | 10.93 | 11.06 | 0.11 | 1.00% | 10.81 | 11.07 | 38820 | 4240.85 | 1.91% |
| 2025-09-19 | 10.89 | 10.95 | 0.03 | 0.27% | 10.81 | 11.01 | 44454 | 4844.67 | 2.19% |
| 2025-09-18 | 11.18 | 10.92 | -0.30 | -2.67% | 10.83 | 11.21 | 77278 | 8518.84 | 3.81% |
| 2025-09-17 | 11.19 | 11.22 | -0.01 | -0.09% | 11.15 | 11.27 | 45457 | 5103.55 | 2.24% |
| 2025-09-16 | 11.12 | 11.23 | 0.11 | 0.99% | 11.10 | 11.26 | 49854 | 5576.95 | 2.46% |
| 2025-09-15 | 11.23 | 11.12 | -0.07 | -0.63% | 11.07 | 11.23 | 38119 | 4238.31 | 1.88% |
| 2025-09-12 | 11.29 | 11.19 | -0.06 | -0.53% | 11.17 | 11.30 | 43826 | 4925.41 | 2.16% |
| 2025-09-11 | 11.27 | 11.25 | -0.02 | -0.18% | 11.10 | 11.27 | 45750 | 5116.02 | 2.26% |
| 2025-09-10 | 11.20 | 11.27 | 0.06 | 0.54% | 11.12 | 11.30 | 42467 | 4760.37 | 2.09% |
| 2025-09-09 | 11.31 | 11.21 | -0.04 | -0.36% | 11.15 | 11.35 | 51298 | 5769.10 | 2.53% |
| 2025-09-08 | 11.02 | 11.25 | 0.24 | 2.18% | 11.02 | 11.25 | 67146 | 7482.24 | 3.31% |
| 2025-09-05 | 11.08 | 11.01 | 0.07 | 0.64% | 10.82 | 11.08 | 52970 | 5807.23 | 2.61% |
| 2025-09-04 | 10.86 | 10.94 | 0.11 | 1.02% | 10.84 | 11.10 | 69676 | 7642.02 | 3.44% |
| 2025-09-03 | 11.22 | 10.83 | -0.40 | -3.56% | 10.80 | 11.24 | 76508 | 8399.59 | 3.77% |
| 2025-09-02 | 11.28 | 11.23 | -0.07 | -0.62% | 11.06 | 11.34 | 80183 | 8961.90 | 3.95% |
| 2025-09-01 | 11.48 | 11.30 | -0.07 | -0.62% | 11.24 | 11.55 | 82451 | 9349.74 | 4.07% |
| 2025-08-29 | 11.36 | 11.37 | -0.01 | -0.09% | 11.30 | 11.55 | 62714 | 7170.15 | 3.09% |
| 2025-08-28 | 11.30 | 11.38 | 0.02 | 0.18% | 11.04 | 11.51 | 104584 | 11797.55 | 5.16% |
| 2025-08-27 | 11.69 | 11.36 | -0.40 | -3.40% | 11.35 | 11.78 | 134383 | 15562.88 | 6.63% |
| 2025-08-26 | 11.69 | 11.76 | 0.17 | 1.47% | 11.62 | 11.84 | 119316 | 13986.69 | 5.88% |
| 2025-08-25 | 11.67 | 11.59 | -0.06 | -0.52% | 11.50 | 11.69 | 99757 | 11551.02 | 4.92% |
| 2025-08-22 | 11.75 | 11.65 | -0.07 | -0.60% | 11.50 | 11.79 | 107399 | 12479.82 | 5.30% |
| 2025-08-21 | 11.67 | 11.72 | 0.06 | 0.51% | 11.63 | 11.90 | 150026 | 17639.02 | 7.40% |
| 2025-08-20 | 11.71 | 11.66 | 0.02 | 0.17% | 11.58 | 11.74 | 92712 | 10784.24 | 4.57% |
| 2025-08-19 | 11.56 | 11.64 | -0.04 | -0.34% | 11.46 | 11.69 | 149582 | 17308.05 | 7.38% |
| 2025-08-18 | 11.90 | 11.68 | -0.15 | -1.27% | 11.65 | 11.95 | 195050 | 22951.47 | 9.62% |
| 2025-08-15 | 11.79 | 11.83 | 0.05 | 0.42% | 11.64 | 11.97 | 239974 | 28310.71 | 11.83% |
| 2025-08-14 | 12.30 | 11.78 | -0.52 | -4.23% | 11.69 | 12.60 | 397149 | 47481.43 | 19.59% |
| 2025-08-13 | 11.19 | 12.30 | 1.12 | 10.02% | 11.19 | 12.30 | 240870 | 28637.79 | 11.88% |
| 2025-08-12 | 11.11 | 11.18 | 0.09 | 0.81% | 11.08 | 11.19 | 60113 | 6702.34 | 2.96% |
| 2025-08-11 | 11.08 | 11.09 | 0.02 | 0.18% | 10.99 | 11.13 | 56203 | 6227.49 | 2.77% |
| 2025-08-08 | 10.89 | 11.07 | 0.18 | 1.65% | 10.86 | 11.09 | 74552 | 8197.62 | 3.68% |
| 2025-08-07 | 10.98 | 10.89 | -0.05 | -0.46% | 10.86 | 10.98 | 40582 | 4426.98 | 2.00% |
| 2025-08-06 | 10.98 | 10.94 | -0.04 | -0.36% | 10.89 | 11.03 | 41831 | 4573.41 | 2.06% |
| 2025-08-05 | 10.94 | 10.98 | 0.09 | 0.83% | 10.90 | 11.01 | 49765 | 5455.54 | 2.45% |
| 2025-08-04 | 10.85 | 10.89 | 0.11 | 1.02% | 10.79 | 10.99 | 57495 | 6270.63 | 2.84% |
| 2025-08-01 | 10.68 | 10.78 | 0.09 | 0.84% | 10.65 | 10.83 | 44745 | 4823.15 | 2.21% |
| 2025-07-31 | 10.91 | 10.69 | -0.20 | -1.84% | 10.68 | 10.92 | 46734 | 5032.63 | 2.30% |
| 2025-07-30 | 10.91 | 10.89 | -0.06 | -0.55% | 10.81 | 11.01 | 46154 | 5036.96 | 2.28% |
| 2025-07-29 | 11.03 | 10.95 | -0.06 | -0.54% | 10.84 | 11.04 | 48009 | 5239.09 | 2.37% |
| 2025-07-28 | 11.08 | 11.01 | -0.06 | -0.54% | 11.01 | 11.10 | 36998 | 4081.73 | 1.82% |
| 2025-07-25 | 11.04 | 11.07 | 0.00 | 0.00% | 11.00 | 11.12 | 43000 | 4752.13 | 2.12% |
| 2025-07-24 | 11.01 | 11.07 | 0.04 | 0.36% | 11.01 | 11.08 | 42867 | 4737.62 | 2.11% |
| 2025-07-23 | 11.28 | 11.03 | -0.10 | -0.90% | 11.00 | 11.28 | 51915 | 5762.41 | 2.56% |
| 2025-07-22 | 11.12 | 11.13 | 0.01 | 0.09% | 11.03 | 11.14 | 54431 | 6042.20 | 2.68% |
| 2025-07-21 | 11.01 | 11.12 | 0.15 | 1.37% | 11.00 | 11.14 | 54462 | 6036.59 | 2.69% |
| 2025-07-18 | 10.94 | 10.97 | 0.05 | 0.46% | 10.89 | 10.99 | 41053 | 4486.80 | 2.02% |
| 2025-07-17 | 11.00 | 10.92 | -0.09 | -0.82% | 10.90 | 11.05 | 51186 | 5606.88 | 2.52% |
| 2025-07-16 | 10.94 | 11.01 | 0.07 | 0.64% | 10.92 | 11.07 | 43387 | 4775.17 | 2.14% |
| 2025-07-15 | 11.20 | 10.94 | -0.36 | -3.19% | 10.88 | 11.29 | 102727 | 11288.16 | 5.07% |
| 2025-07-14 | 11.15 | 11.30 | 0.15 | 1.35% | 11.11 | 11.40 | 70607 | 7982.03 | 3.48% |
| 2025-07-11 | 11.21 | 11.15 | -0.14 | -1.24% | 11.04 | 11.28 | 83476 | 9289.14 | 4.12% |
| 2025-07-10 | 11.31 | 11.29 | -0.13 | -1.14% | 11.20 | 11.50 | 125211 | 14161.13 | 6.17% |
| 2025-07-09 | 11.15 | 11.42 | 0.26 | 2.33% | 11.08 | 11.80 | 218266 | 24994.87 | 10.76% |
| 2025-07-08 | 11.21 | 11.16 | -0.17 | -1.50% | 11.02 | 11.28 | 121965 | 13556.21 | 6.01% |
| 2025-07-07 | 11.41 | 11.33 | 0.33 | 3.00% | 11.03 | 11.50 | 217687 | 24529.42 | 10.74% |
| 2025-07-04 | 10.74 | 11.00 | 0.26 | 2.42% | 10.71 | 11.21 | 186923 | 20602.04 | 9.22% |
| 2025-07-03 | 10.72 | 10.74 | 0.06 | 0.56% | 10.66 | 10.75 | 39674 | 4249.71 | 1.96% |
| 2025-07-02 | 10.69 | 10.68 | -0.01 | -0.09% | 10.62 | 10.72 | 39072 | 4170.56 | 1.93% |
| 2025-07-01 | 10.69 | 10.69 | 0.00 | 0.00% | 10.61 | 10.73 | 42180 | 4503.45 | 2.08% |
| 2025-06-30 | 10.61 | 10.69 | 0.13 | 1.23% | 10.58 | 10.71 | 42024 | 4484.82 | 2.07% |
| 2025-06-27 | 10.48 | 10.56 | 0.09 | 0.86% | 10.48 | 10.58 | 38032 | 4004.87 | 1.88% |
京能热力(002893)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。
