| 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 | 12.40 | 13.25 | 0.79 | 6.34% | 12.33 | 13.25 | 555485 | 70978.38 | 27.39% |
| 2026-03-24 | 12.09 | 12.46 | 0.48 | 4.01% | 11.91 | 12.51 | 376010 | 46200.59 | 18.54% |
| 2026-03-23 | 11.71 | 11.98 | 0.14 | 1.18% | 11.20 | 12.09 | 309109 | 36463.67 | 15.24% |
| 2026-03-20 | 12.06 | 11.84 | -0.16 | -1.33% | 11.82 | 12.34 | 290422 | 35017.04 | 14.32% |
| 2026-03-19 | 11.39 | 12.00 | 0.47 | 4.08% | 11.39 | 12.02 | 290868 | 34417.47 | 14.34% |
| 2026-03-18 | 11.17 | 11.53 | 0.42 | 3.78% | 11.12 | 11.55 | 74077 | 8369.48 | 3.65% |
| 2026-03-17 | 11.30 | 11.11 | -0.19 | -1.68% | 11.10 | 11.40 | 61679 | 6946.30 | 3.04% |
| 2026-03-16 | 11.50 | 11.30 | -0.21 | -1.82% | 11.25 | 11.60 | 62296 | 7089.17 | 3.07% |
| 2026-03-13 | 11.65 | 11.51 | -0.16 | -1.37% | 11.49 | 11.73 | 52150 | 6045.55 | 2.57% |
| 2026-03-12 | 11.70 | 11.67 | -0.03 | -0.26% | 11.58 | 11.77 | 52584 | 6133.14 | 2.59% |
| 2026-03-11 | 11.73 | 11.70 | 0.00 | 0.00% | 11.58 | 11.73 | 41360 | 4817.63 | 2.04% |
| 2026-03-10 | 11.50 | 11.70 | 0.20 | 1.74% | 11.46 | 11.73 | 57134 | 6652.01 | 2.82% |
| 2026-03-09 | 11.58 | 11.50 | -0.14 | -1.20% | 11.41 | 11.66 | 61992 | 7141.17 | 3.06% |
| 2026-03-06 | 11.30 | 11.64 | 0.32 | 2.83% | 11.28 | 11.68 | 75695 | 8770.12 | 3.73% |
| 2026-03-05 | 11.30 | 11.32 | 0.11 | 0.98% | 11.27 | 11.48 | 57974 | 6590.69 | 2.86% |
| 2026-03-04 | 11.20 | 11.21 | -0.19 | -1.67% | 10.98 | 11.35 | 104167 | 11613.49 | 5.14% |
| 2026-03-03 | 11.52 | 11.40 | -0.11 | -0.96% | 11.37 | 11.82 | 97171 | 11286.78 | 4.79% |
| 2026-03-02 | 11.71 | 11.51 | -0.39 | -3.28% | 11.50 | 11.80 | 81123 | 9419.62 | 4.00% |
| 2026-02-27 | 11.75 | 11.90 | 0.18 | 1.54% | 11.69 | 11.91 | 85229 | 10088.17 | 4.20% |
| 2026-02-26 | 11.69 | 11.72 | 0.06 | 0.51% | 11.68 | 11.80 | 57181 | 6714.53 | 2.82% |
| 2026-02-25 | 11.72 | 11.66 | -0.06 | -0.51% | 11.62 | 11.75 | 53839 | 6295.84 | 2.66% |
| 2026-02-24 | 11.52 | 11.72 | 0.27 | 2.36% | 11.52 | 11.74 | 60360 | 7045.67 | 2.98% |
| 2026-02-13 | 11.53 | 11.45 | -0.06 | -0.52% | 11.44 | 11.55 | 41150 | 4726.78 | 2.03% |
| 2026-02-12 | 11.69 | 11.51 | -0.15 | -1.29% | 11.51 | 11.69 | 46945 | 5430.61 | 2.32% |
| 2026-02-11 | 11.71 | 11.66 | -0.04 | -0.34% | 11.60 | 11.75 | 29694 | 3464.64 | 1.46% |
| 2026-02-10 | 11.79 | 11.70 | -0.09 | -0.76% | 11.67 | 11.79 | 41658 | 4883.96 | 2.05% |
| 2026-02-09 | 11.69 | 11.79 | 0.15 | 1.29% | 11.64 | 11.80 | 57884 | 6789.75 | 2.85% |
| 2026-02-06 | 11.47 | 11.64 | 0.12 | 1.04% | 11.43 | 11.72 | 62851 | 7317.48 | 3.10% |
| 2026-02-05 | 11.72 | 11.52 | -0.19 | -1.62% | 11.50 | 11.75 | 67349 | 7818.46 | 3.32% |
| 2026-02-04 | 11.63 | 11.71 | 0.08 | 0.69% | 11.63 | 11.78 | 68259 | 7992.62 | 3.37% |
| 2026-02-03 | 11.59 | 11.63 | 0.22 | 1.93% | 11.42 | 11.67 | 61295 | 7098.73 | 3.02% |
| 2026-02-02 | 11.47 | 11.41 | -0.14 | -1.21% | 11.40 | 11.65 | 73999 | 8540.94 | 3.65% |
| 2026-01-30 | 11.31 | 11.55 | 0.16 | 1.40% | 11.29 | 11.62 | 70093 | 8064.32 | 3.46% |
| 2026-01-29 | 11.40 | 11.39 | -0.06 | -0.52% | 11.30 | 11.57 | 71153 | 8141.53 | 3.51% |
| 2026-01-28 | 11.59 | 11.45 | -0.20 | -1.72% | 11.44 | 11.64 | 76216 | 8771.61 | 3.76% |
| 2026-01-27 | 11.73 | 11.65 | -0.12 | -1.02% | 11.35 | 11.75 | 88081 | 10160.98 | 4.34% |
| 2026-01-26 | 11.92 | 11.77 | -0.18 | -1.51% | 11.64 | 11.95 | 94286 | 11106.62 | 4.65% |
| 2026-01-23 | 11.87 | 11.95 | 0.06 | 0.50% | 11.82 | 11.96 | 83993 | 10013.21 | 4.14% |
| 2026-01-22 | 11.81 | 11.89 | 0.03 | 0.25% | 11.79 | 11.91 | 74748 | 8867.65 | 3.69% |
| 2026-01-21 | 11.90 | 11.86 | -0.10 | -0.84% | 11.65 | 11.93 | 96177 | 11336.14 | 4.74% |
| 2026-01-20 | 12.28 | 11.96 | -0.29 | -2.37% | 11.94 | 12.28 | 133031 | 15988.79 | 6.56% |
| 2026-01-19 | 12.00 | 12.25 | 0.35 | 2.94% | 11.90 | 12.35 | 189967 | 22998.84 | 9.37% |
| 2026-01-16 | 11.99 | 11.90 | 0.06 | 0.51% | 11.74 | 12.05 | 125743 | 14893.55 | 6.20% |
| 2026-01-15 | 11.60 | 11.84 | 0.25 | 2.16% | 11.52 | 11.88 | 145169 | 17080.22 | 7.16% |
| 2026-01-14 | 11.59 | 11.59 | 0.03 | 0.26% | 11.43 | 11.70 | 116898 | 13555.41 | 5.76% |
| 2026-01-13 | 11.58 | 11.56 | -0.01 | -0.09% | 11.46 | 11.66 | 108161 | 12508.18 | 5.33% |
| 2026-01-12 | 11.47 | 11.57 | 0.13 | 1.14% | 11.41 | 11.57 | 108573 | 12483.89 | 5.35% |
| 2026-01-09 | 11.47 | 11.44 | -0.03 | -0.26% | 11.36 | 11.48 | 110670 | 12640.33 | 5.46% |
| 2026-01-08 | 11.37 | 11.47 | 0.06 | 0.53% | 11.35 | 11.50 | 84738 | 9701.07 | 4.18% |
| 2026-01-07 | 11.42 | 11.41 | -0.02 | -0.17% | 11.32 | 11.48 | 86312 | 9832.78 | 4.26% |
| 2026-01-06 | 11.35 | 11.43 | 0.11 | 0.97% | 11.30 | 11.45 | 91846 | 10457.14 | 4.53% |
| 2026-01-05 | 11.19 | 11.32 | 0.13 | 1.16% | 11.15 | 11.45 | 73432 | 8290.58 | 3.62% |
| 2025-12-31 | 11.18 | 11.19 | 0.02 | 0.18% | 11.03 | 11.25 | 70495 | 7854.71 | 3.48% |
| 2025-12-30 | 11.10 | 11.17 | 0.03 | 0.27% | 11.00 | 11.23 | 89356 | 9928.98 | 4.41% |
| 2025-12-29 | 11.29 | 11.14 | -0.14 | -1.24% | 11.11 | 11.33 | 84229 | 9409.77 | 4.15% |
| 2025-12-26 | 11.38 | 11.28 | -0.13 | -1.14% | 11.25 | 11.43 | 105905 | 11993.26 | 5.22% |
| 2025-12-25 | 11.44 | 11.41 | -0.04 | -0.35% | 11.36 | 11.45 | 71875 | 8194.04 | 3.54% |
| 2025-12-24 | 11.40 | 11.45 | 0.05 | 0.44% | 11.36 | 11.51 | 67807 | 7755.11 | 3.34% |
| 2025-12-23 | 11.55 | 11.40 | -0.20 | -1.72% | 11.37 | 11.56 | 81542 | 9337.47 | 4.02% |
| 2025-12-22 | 11.51 | 11.60 | 0.09 | 0.78% | 11.46 | 11.63 | 73557 | 8502.23 | 3.63% |
| 2025-12-19 | 11.42 | 11.51 | 0.13 | 1.14% | 11.37 | 11.52 | 88356 | 10135.73 | 4.36% |
| 2025-12-18 | 11.36 | 11.38 | -0.10 | -0.87% | 11.31 | 11.54 | 102103 | 11673.88 | 5.04% |
| 2025-12-17 | 11.40 | 11.48 | 0.09 | 0.79% | 11.20 | 11.49 | 92079 | 10437.79 | 4.54% |
| 2025-12-16 | 11.80 | 11.39 | -0.48 | -4.04% | 11.34 | 11.81 | 140551 | 16187.79 | 6.93% |
| 2025-12-15 | 12.15 | 11.87 | -0.50 | -4.04% | 11.84 | 12.15 | 142846 | 17077.74 | 7.04% |
| 2025-12-12 | 12.50 | 12.37 | 0.21 | 1.73% | 12.16 | 12.68 | 159299 | 19733.51 | 7.86% |
| 2025-12-11 | 12.70 | 12.16 | -0.51 | -4.03% | 12.15 | 12.70 | 169713 | 20865.47 | 8.37% |
| 2025-12-10 | 12.46 | 12.67 | 0.21 | 1.69% | 12.37 | 12.70 | 166663 | 20926.81 | 8.22% |
| 2025-12-09 | 13.11 | 12.46 | -0.84 | -6.32% | 12.46 | 13.12 | 288731 | 36713.96 | 14.24% |
| 2025-12-08 | 13.81 | 13.30 | -0.65 | -4.66% | 12.95 | 13.85 | 387990 | 51369.00 | 19.13% |
| 2025-12-05 | 13.83 | 13.95 | -0.15 | -1.06% | 13.70 | 14.04 | 261045 | 36249.26 | 12.87% |
| 2025-12-04 | 13.53 | 14.10 | 0.36 | 2.62% | 13.38 | 14.56 | 369479 | 51198.56 | 18.22% |
| 2025-12-03 | 13.20 | 13.74 | 0.46 | 3.46% | 12.99 | 14.01 | 428478 | 58393.62 | 21.13% |
| 2025-12-02 | 13.31 | 13.28 | -0.12 | -0.90% | 13.12 | 13.55 | 222175 | 29472.12 | 10.96% |
| 2025-12-01 | 13.10 | 13.40 | 0.43 | 3.32% | 12.86 | 13.76 | 367715 | 49223.68 | 18.13% |
| 2025-11-28 | 13.10 | 12.97 | -0.39 | -2.92% | 12.90 | 13.37 | 286781 | 37344.06 | 14.14% |
| 2025-11-27 | 12.67 | 13.36 | 0.68 | 5.36% | 12.58 | 13.95 | 460661 | 61465.79 | 22.72% |
| 2025-11-26 | 12.95 | 12.68 | -0.42 | -3.21% | 12.61 | 13.44 | 331953 | 42870.74 | 16.37% |
| 2025-11-25 | 13.05 | 13.10 | 0.15 | 1.16% | 12.78 | 13.15 | 312369 | 40535.73 | 15.40% |
| 2025-11-24 | 13.06 | 12.95 | 0.12 | 0.94% | 12.70 | 13.13 | 321395 | 41491.41 | 15.85% |
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。
