| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.64 | 10.50 | -0.18 | -1.69% | 10.50 | 10.76 | 51204 | 5440.27 | 2.53% |
| 2025-05-22 | 10.77 | 10.68 | -0.14 | -1.29% | 10.67 | 10.87 | 47497 | 5108.93 | 2.34% |
| 2025-05-21 | 10.76 | 10.82 | 0.01 | 0.09% | 10.76 | 10.95 | 55385 | 6012.73 | 2.73% |
| 2025-05-20 | 10.79 | 10.81 | 0.07 | 0.65% | 10.69 | 10.83 | 45244 | 4867.39 | 2.23% |
| 2025-05-19 | 10.62 | 10.74 | 0.15 | 1.42% | 10.58 | 10.85 | 57306 | 6139.90 | 2.83% |
| 2025-05-16 | 10.48 | 10.59 | 0.08 | 0.76% | 10.46 | 10.69 | 43688 | 4637.91 | 2.15% |
| 2025-05-15 | 10.55 | 10.51 | -0.05 | -0.47% | 10.47 | 10.60 | 34919 | 3674.57 | 1.72% |
| 2025-05-14 | 10.61 | 10.56 | -0.05 | -0.47% | 10.49 | 10.62 | 35266 | 3715.60 | 1.74% |
| 2025-05-13 | 10.72 | 10.61 | -0.07 | -0.66% | 10.58 | 10.75 | 46237 | 4922.03 | 2.28% |
| 2025-05-12 | 10.66 | 10.68 | 0.02 | 0.19% | 10.60 | 10.74 | 48849 | 5209.41 | 2.41% |
| 2025-05-09 | 10.65 | 10.66 | -0.03 | -0.28% | 10.58 | 10.78 | 64819 | 6929.60 | 3.20% |
| 2025-05-08 | 10.48 | 10.69 | 0.21 | 2.00% | 10.40 | 10.74 | 83393 | 8830.08 | 4.11% |
| 2025-05-07 | 10.57 | 10.48 | -0.04 | -0.38% | 10.40 | 10.62 | 51915 | 5447.74 | 2.56% |
| 2025-05-06 | 10.43 | 10.52 | 0.13 | 1.25% | 10.43 | 10.55 | 54266 | 5692.31 | 2.68% |
| 2025-04-30 | 10.56 | 10.39 | -0.14 | -1.33% | 10.38 | 10.59 | 47538 | 4975.50 | 2.34% |
| 2025-04-29 | 10.53 | 10.53 | -0.08 | -0.75% | 10.38 | 10.71 | 75947 | 7995.51 | 3.75% |
| 2025-04-28 | 10.68 | 10.61 | 0.09 | 0.86% | 10.50 | 10.72 | 104535 | 11083.34 | 5.16% |
| 2025-04-25 | 10.45 | 10.52 | 0.15 | 1.45% | 10.40 | 10.57 | 69718 | 7314.17 | 3.44% |
| 2025-04-24 | 10.22 | 10.37 | 0.16 | 1.57% | 10.20 | 10.52 | 70828 | 7351.65 | 3.49% |
| 2025-04-23 | 10.30 | 10.21 | -0.04 | -0.39% | 10.12 | 10.34 | 42281 | 4307.70 | 2.09% |
| 2025-04-22 | 10.06 | 10.25 | 0.15 | 1.49% | 10.06 | 10.38 | 64174 | 6578.64 | 3.16% |
| 2025-04-21 | 9.91 | 10.10 | 0.24 | 2.43% | 9.91 | 10.15 | 44011 | 4429.40 | 2.17% |
| 2025-04-18 | 9.82 | 9.86 | -0.02 | -0.20% | 9.81 | 9.94 | 37492 | 3697.26 | 1.85% |
| 2025-04-17 | 9.86 | 9.88 | -0.02 | -0.20% | 9.78 | 10.09 | 53547 | 5311.65 | 2.64% |
| 2025-04-16 | 9.97 | 9.90 | -0.07 | -0.70% | 9.80 | 10.29 | 61231 | 6109.17 | 3.02% |
| 2025-04-15 | 9.75 | 9.97 | 0.24 | 2.47% | 9.66 | 10.00 | 65456 | 6433.02 | 3.23% |
| 2025-04-14 | 9.59 | 9.73 | 0.21 | 2.21% | 9.59 | 9.80 | 45905 | 4463.92 | 2.26% |
| 2025-04-11 | 9.45 | 9.52 | 0.00 | 0.00% | 9.41 | 9.64 | 39752 | 3784.68 | 1.96% |
| 2025-04-10 | 9.65 | 9.52 | 0.08 | 0.85% | 9.48 | 9.68 | 53844 | 5159.44 | 2.66% |
| 2025-04-09 | 9.10 | 9.44 | 0.19 | 2.05% | 8.59 | 9.53 | 90584 | 8260.91 | 4.47% |
| 2025-04-08 | 9.15 | 9.25 | 0.12 | 1.31% | 8.85 | 9.27 | 80074 | 7260.54 | 3.95% |
| 2025-04-07 | 9.80 | 9.13 | -1.01 | -9.96% | 9.13 | 9.80 | 65184 | 6031.91 | 3.21% |
| 2025-04-03 | 10.08 | 10.14 | 0.04 | 0.40% | 9.99 | 10.19 | 46163 | 4669.50 | 2.28% |
| 2025-04-02 | 10.24 | 10.10 | -0.14 | -1.37% | 10.06 | 10.31 | 41938 | 4254.48 | 2.07% |
| 2025-04-01 | 9.93 | 10.24 | 0.36 | 3.64% | 9.92 | 10.27 | 72528 | 7377.87 | 3.58% |
| 2025-03-31 | 9.92 | 9.88 | -0.09 | -0.90% | 9.78 | 10.09 | 48540 | 4805.00 | 2.39% |
| 2025-03-28 | 10.15 | 9.97 | -0.17 | -1.68% | 9.96 | 10.20 | 38106 | 3822.39 | 1.88% |
| 2025-03-27 | 10.33 | 10.14 | -0.21 | -2.03% | 10.08 | 10.39 | 47038 | 4784.30 | 2.32% |
| 2025-03-26 | 10.29 | 10.35 | -0.01 | -0.10% | 10.24 | 10.48 | 53608 | 5564.39 | 2.64% |
| 2025-03-25 | 10.30 | 10.36 | 0.06 | 0.58% | 10.13 | 10.44 | 64884 | 6709.13 | 3.20% |
| 2025-03-24 | 10.72 | 10.30 | -0.53 | -4.89% | 10.10 | 10.88 | 98645 | 10318.90 | 4.86% |
| 2025-03-21 | 10.96 | 10.83 | -0.07 | -0.64% | 10.77 | 11.17 | 79554 | 8739.80 | 3.92% |
| 2025-03-20 | 10.88 | 10.90 | -0.01 | -0.09% | 10.82 | 10.98 | 70163 | 7659.81 | 3.46% |
| 2025-03-19 | 10.93 | 10.91 | -0.02 | -0.18% | 10.89 | 11.11 | 65379 | 7186.58 | 3.22% |
| 2025-03-18 | 11.19 | 10.93 | -0.26 | -2.32% | 10.85 | 11.19 | 100780 | 11051.87 | 4.97% |
| 2025-03-17 | 11.18 | 11.19 | 0.00 | 0.00% | 11.07 | 11.29 | 91202 | 10176.06 | 4.50% |
| 2025-03-14 | 11.22 | 11.19 | -0.26 | -2.27% | 11.10 | 11.44 | 147268 | 16482.00 | 7.26% |
| 2025-03-13 | 10.87 | 11.45 | 0.53 | 4.85% | 10.85 | 11.45 | 180874 | 20215.52 | 8.92% |
| 2025-03-12 | 10.75 | 10.92 | 0.19 | 1.77% | 10.66 | 11.16 | 132664 | 14525.91 | 6.54% |
| 2025-03-11 | 10.68 | 10.73 | -0.07 | -0.65% | 10.56 | 10.75 | 45358 | 4831.45 | 2.24% |
| 2025-03-10 | 10.87 | 10.80 | 0.04 | 0.37% | 10.71 | 10.88 | 40112 | 4324.74 | 1.98% |
| 2025-03-07 | 10.78 | 10.76 | 0.00 | 0.00% | 10.70 | 11.00 | 82918 | 8981.43 | 4.09% |
| 2025-03-06 | 10.71 | 10.76 | 0.08 | 0.75% | 10.63 | 10.88 | 65606 | 7063.09 | 3.24% |
| 2025-03-05 | 10.81 | 10.68 | -0.14 | -1.29% | 10.51 | 10.81 | 68820 | 7298.61 | 3.39% |
| 2025-03-04 | 10.62 | 10.82 | 0.05 | 0.46% | 10.62 | 10.88 | 57262 | 6167.63 | 2.82% |
| 2025-03-03 | 10.51 | 10.77 | 0.25 | 2.38% | 10.51 | 10.95 | 83562 | 9003.29 | 4.12% |
| 2025-02-28 | 11.00 | 10.52 | -0.51 | -4.62% | 10.45 | 11.05 | 100211 | 10758.38 | 4.94% |
| 2025-02-27 | 10.90 | 11.03 | 0.13 | 1.19% | 10.88 | 11.18 | 119956 | 13209.40 | 5.92% |
| 2025-02-26 | 11.01 | 10.90 | -0.12 | -1.09% | 10.78 | 11.01 | 87170 | 9484.42 | 4.30% |
| 2025-02-25 | 10.78 | 11.02 | 0.14 | 1.29% | 10.62 | 11.08 | 145850 | 15916.33 | 7.19% |
| 2025-02-24 | 10.81 | 10.88 | 0.11 | 1.02% | 10.70 | 10.92 | 132185 | 14310.50 | 6.52% |
| 2025-02-21 | 10.98 | 10.77 | -0.27 | -2.45% | 10.69 | 11.09 | 173629 | 18779.44 | 8.56% |
| 2025-02-20 | 11.05 | 11.04 | -0.13 | -1.16% | 10.78 | 11.17 | 183625 | 20080.59 | 9.06% |
| 2025-02-19 | 11.25 | 11.17 | -0.55 | -4.69% | 10.96 | 11.51 | 368853 | 41248.87 | 18.19% |
| 2025-02-18 | 10.68 | 11.72 | 1.07 | 10.05% | 10.65 | 11.72 | 203083 | 23210.73 | 10.01% |
| 2025-02-17 | 9.68 | 10.65 | 0.97 | 10.02% | 9.63 | 10.65 | 133620 | 13842.26 | 6.59% |
| 2025-02-14 | 9.67 | 9.68 | 0.00 | 0.00% | 9.62 | 9.85 | 34601 | 3360.49 | 1.71% |
| 2025-02-13 | 9.78 | 9.68 | -0.10 | -1.02% | 9.67 | 9.82 | 37003 | 3596.62 | 1.82% |
| 2025-02-12 | 9.73 | 9.78 | 0.05 | 0.51% | 9.63 | 9.80 | 32723 | 3182.74 | 1.61% |
| 2025-02-11 | 9.85 | 9.73 | -0.12 | -1.22% | 9.61 | 9.94 | 38967 | 3779.99 | 1.92% |
| 2025-02-10 | 9.69 | 9.85 | 0.16 | 1.65% | 9.69 | 9.89 | 45458 | 4452.22 | 2.24% |
| 2025-02-07 | 9.58 | 9.69 | 0.11 | 1.15% | 9.57 | 9.82 | 50318 | 4893.28 | 2.48% |
| 2025-02-06 | 9.51 | 9.58 | 0.10 | 1.05% | 9.38 | 9.58 | 48326 | 4596.78 | 2.38% |
| 2025-02-05 | 9.47 | 9.48 | 0.09 | 0.96% | 9.36 | 9.49 | 33810 | 3184.17 | 1.67% |
| 2025-01-27 | 9.43 | 9.39 | 0.01 | 0.11% | 9.39 | 9.62 | 50587 | 4815.09 | 2.49% |
| 2025-01-24 | 9.62 | 9.38 | -0.20 | -2.09% | 9.24 | 9.63 | 67744 | 6344.29 | 3.34% |
| 2025-01-23 | 9.69 | 9.58 | -0.02 | -0.21% | 9.55 | 9.76 | 35417 | 3420.19 | 1.75% |
| 2025-01-22 | 9.89 | 9.60 | -0.20 | -2.04% | 9.51 | 9.89 | 41796 | 4043.02 | 2.06% |
| 2025-01-21 | 9.94 | 9.80 | -0.12 | -1.21% | 9.67 | 9.98 | 52060 | 5122.03 | 2.57% |
| 2025-01-20 | 9.60 | 9.92 | 0.35 | 3.66% | 9.60 | 10.00 | 69897 | 6914.39 | 3.45% |
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。
