| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 80.00 | 76.89 | -3.36 | -4.19% | 75.00 | 80.61 | 1171689 | 906518.50 | 6.29% | 77.00 |
| 2025-10-24 | 78.56 | 80.25 | 1.76 | 2.24% | 77.50 | 80.30 | 697481 | 552612.31 | 3.75% | 21.00 |
| 2025-10-23 | 77.21 | 78.49 | 0.87 | 1.12% | 75.64 | 78.81 | 466815 | 361150.25 | 2.51% | 46.00 |
| 2025-10-22 | 77.63 | 77.62 | -1.03 | -1.31% | 76.00 | 79.20 | 416140 | 322162.72 | 2.24% | 29.00 |
| 2025-10-21 | 77.36 | 78.65 | 2.16 | 2.82% | 76.31 | 79.18 | 538237 | 421158.47 | 2.89% | 14.00 |
| 2025-10-20 | 77.65 | 76.49 | 0.20 | 0.26% | 75.63 | 79.29 | 555967 | 430077.28 | 2.99% | 2.00 |
| 2025-10-17 | 82.58 | 76.29 | -7.46 | -8.91% | 76.28 | 83.00 | 726552 | 568565.44 | 3.90% | 34.00 |
| 2025-10-16 | 80.28 | 83.75 | 2.52 | 3.10% | 79.36 | 84.87 | 758273 | 628572.31 | 4.07% | 31.00 |
| 2025-10-15 | 79.00 | 81.23 | 2.18 | 2.76% | 76.75 | 81.49 | 570657 | 451203.44 | 3.07% | 18.00 |
| 2025-10-14 | 83.45 | 79.05 | -4.32 | -5.18% | 77.58 | 85.64 | 831850 | 678007.31 | 4.47% | 29.00 |
| 2025-10-13 | 76.20 | 83.37 | 2.99 | 3.72% | 76.00 | 83.98 | 818110 | 665454.38 | 4.40% | 27.00 |
| 2025-10-10 | 88.10 | 80.38 | -9.89 | -10.96% | 79.89 | 88.29 | 1008752 | 834924.69 | 5.42% | 69.00 |
| 2025-10-09 | 91.14 | 90.27 | -0.73 | -0.80% | 88.10 | 94.44 | 907053 | 825131.94 | 4.87% | 56.00 |
| 2025-09-30 | 83.00 | 91.00 | 7.32 | 8.75% | 82.60 | 91.98 | 1088358 | 946097.38 | 5.85% | 29.00 |
| 2025-09-29 | 79.99 | 83.68 | 6.41 | 8.30% | 79.99 | 86.70 | 1081816 | 899681.38 | 5.81% | 75.00 |
| 2025-09-26 | 79.79 | 77.27 | -4.01 | -4.93% | 77.20 | 82.02 | 735763 | 583109.06 | 3.95% | 32.00 |
| 2025-09-25 | 76.04 | 81.28 | 4.94 | 6.47% | 76.03 | 83.88 | 1232462 | 984596.25 | 6.62% | 53.00 |
| 2025-09-24 | 73.71 | 76.34 | 2.53 | 3.43% | 71.87 | 77.48 | 984800 | 739522.44 | 5.29% | 24.00 |
| 2025-09-23 | 71.81 | 73.81 | 2.00 | 2.79% | 71.79 | 76.88 | 1079491 | 803220.31 | 5.80% | 2.00 |
| 2025-09-22 | 71.30 | 71.81 | 0.40 | 0.56% | 70.60 | 72.78 | 456679 | 326178.81 | 2.45% | 5.00 |
| 2025-09-19 | 70.44 | 71.41 | 0.93 | 1.32% | 70.30 | 73.86 | 786376 | 568315.75 | 4.22% | 8.00 |
| 2025-09-18 | 72.82 | 70.48 | -3.48 | -4.71% | 69.18 | 73.60 | 989055 | 707424.50 | 5.31% | 45.00 |
| 2025-09-17 | 72.87 | 73.96 | 0.42 | 0.57% | 71.75 | 75.64 | 902279 | 665083.00 | 4.85% | 46.00 |
| 2025-09-16 | 74.47 | 73.78 | -0.14 | -0.19% | 71.73 | 74.92 | 896199 | 655235.00 | 4.81% | 20.00 |
| 2025-09-15 | 75.99 | 73.92 | 0.11 | 0.15% | 73.66 | 80.94 | 1341130 | 1034121.75 | 7.20% | 41.00 |
| 2025-09-12 | 72.00 | 73.81 | 2.11 | 2.94% | 71.00 | 76.98 | 1230351 | 906902.12 | 6.61% | 14.00 |
| 2025-09-11 | 69.90 | 71.70 | 1.55 | 2.21% | 68.13 | 72.71 | 1059155 | 753103.12 | 5.69% | 81.00 |
| 2025-09-10 | 70.00 | 70.15 | -2.08 | -2.88% | 69.00 | 71.30 | 1091632 | 764021.75 | 5.86% | 97.00 |
| 2025-09-09 | 73.10 | 72.23 | -2.72 | -3.63% | 71.60 | 74.88 | 1051747 | 767380.81 | 5.65% | 49.00 |
| 2025-09-08 | 81.00 | 74.95 | -3.05 | -3.91% | 72.98 | 81.00 | 1813005 | 1377072.25 | 9.74% | 54.00 |
| 2025-09-05 | 68.00 | 78.00 | 11.10 | 16.59% | 67.00 | 78.90 | 1705918 | 1235669.00 | 9.16% | 147.00 |
| 2025-09-04 | 66.08 | 66.90 | 2.89 | 4.51% | 65.28 | 72.77 | 1561461 | 1067539.38 | 8.39% | 109.00 |
| 2025-09-03 | 57.86 | 64.01 | 6.90 | 12.08% | 57.85 | 65.56 | 1384718 | 880737.50 | 7.44% | 99.00 |
| 2025-09-02 | 55.81 | 57.11 | 1.24 | 2.22% | 55.30 | 57.89 | 736583 | 416306.06 | 3.96% | 9.00 |
| 2025-09-01 | 57.45 | 55.87 | -1.32 | -2.31% | 55.50 | 58.14 | 679234 | 381985.25 | 3.65% | 52.00 |
| 2025-08-29 | 53.60 | 57.19 | 3.66 | 6.84% | 53.53 | 59.00 | 1031336 | 584427.38 | 5.54% | 56.00 |
| 2025-08-28 | 53.00 | 53.53 | 0.28 | 0.53% | 52.00 | 54.79 | 680975 | 364045.47 | 3.66% | 35.00 |
| 2025-08-27 | 50.35 | 53.25 | 2.90 | 5.76% | 50.20 | 56.68 | 1144803 | 613699.50 | 6.15% | 78.00 |
| 2025-08-26 | 49.49 | 50.35 | 0.48 | 0.96% | 48.80 | 51.50 | 567726 | 285273.12 | 3.05% | 69.00 |
| 2025-08-25 | 48.84 | 49.87 | 1.37 | 2.82% | 48.27 | 50.74 | 679505 | 336673.91 | 3.65% | 69.00 |
| 2025-08-22 | 47.20 | 48.50 | 0.43 | 0.89% | 47.11 | 50.25 | 692952 | 339323.06 | 3.72% | 59.00 |
| 2025-08-21 | 48.56 | 48.07 | -0.43 | -0.89% | 47.82 | 48.74 | 309618 | 149582.19 | 1.66% | 60.00 |
| 2025-08-20 | 47.18 | 48.50 | 0.87 | 1.83% | 47.03 | 48.57 | 377610 | 180531.36 | 2.03% | 3.00 |
| 2025-08-19 | 47.43 | 47.63 | 0.21 | 0.44% | 47.00 | 48.31 | 393279 | 187550.81 | 2.11% | 3.00 |
| 2025-08-18 | 47.18 | 47.42 | 0.67 | 1.43% | 46.73 | 47.98 | 489452 | 231664.88 | 2.63% | 6.00 |
| 2025-08-15 | 45.25 | 46.75 | 1.34 | 2.95% | 45.21 | 46.95 | 497340 | 231080.61 | 2.67% | 18.00 |
| 2025-08-14 | 46.26 | 45.41 | -0.69 | -1.50% | 44.85 | 46.35 | 357676 | 163444.56 | 1.92% | 12.00 |
| 2025-08-13 | 45.78 | 46.10 | 0.17 | 0.37% | 45.51 | 46.50 | 327636 | 150587.25 | 1.76% | 28.00 |
| 2025-08-12 | 46.34 | 45.93 | -0.66 | -1.42% | 45.31 | 46.34 | 382858 | 175117.94 | 2.06% | 24.00 |
| 2025-08-11 | 44.90 | 46.59 | 2.71 | 6.18% | 44.60 | 46.88 | 704545 | 322386.59 | 3.78% | 32.00 |
| 2025-08-08 | 43.98 | 43.88 | -0.18 | -0.41% | 43.81 | 44.25 | 190586 | 83853.43 | 1.02% | 11.00 |
| 2025-08-07 | 44.44 | 44.06 | -0.20 | -0.45% | 43.80 | 44.98 | 312934 | 138435.03 | 1.68% | 32.00 |
| 2025-08-06 | 44.15 | 44.26 | 0.09 | 0.20% | 43.68 | 44.29 | 199279 | 87829.52 | 1.07% | 58.00 |
| 2025-08-05 | 44.10 | 44.17 | 0.10 | 0.23% | 43.87 | 44.32 | 216010 | 95273.43 | 1.16% | 10.00 |
| 2025-08-04 | 43.79 | 44.07 | 0.17 | 0.39% | 43.40 | 44.18 | 230332 | 100861.84 | 1.24% | 9.00 |
| 2025-08-01 | 44.33 | 43.90 | -0.38 | -0.86% | 43.69 | 44.77 | 307440 | 135635.50 | 1.65% | 35.00 |
| 2025-07-31 | 45.90 | 44.28 | -1.71 | -3.72% | 44.11 | 46.14 | 371535 | 167533.98 | 2.00% | 16.00 |
| 2025-07-30 | 47.48 | 45.99 | -1.60 | -3.36% | 45.78 | 47.59 | 319302 | 148607.52 | 1.72% | 1.00 |
| 2025-07-29 | 47.20 | 47.59 | 0.17 | 0.36% | 46.88 | 47.66 | 239884 | 113467.62 | 1.29% | 0.00 |
| 2025-07-28 | 46.92 | 47.42 | 0.32 | 0.68% | 46.70 | 48.30 | 320726 | 152365.19 | 1.72% | 52.00 |
| 2025-07-25 | 47.60 | 47.10 | -0.44 | -0.93% | 46.90 | 47.87 | 267442 | 126627.66 | 1.44% | 35.00 |
| 2025-07-24 | 45.96 | 47.54 | 1.44 | 3.12% | 45.96 | 47.98 | 458232 | 216301.31 | 2.46% | 37.00 |
| 2025-07-23 | 46.81 | 46.10 | -0.43 | -0.92% | 45.97 | 46.90 | 265432 | 123297.04 | 1.43% | 15.00 |
| 2025-07-22 | 45.83 | 46.53 | 0.54 | 1.17% | 45.60 | 46.98 | 366925 | 170393.16 | 1.97% | 29.00 |
| 2025-07-21 | 45.70 | 45.99 | 0.39 | 0.86% | 45.19 | 46.05 | 238855 | 109269.95 | 1.28% | 5.00 |
| 2025-07-18 | 45.05 | 45.60 | 0.60 | 1.33% | 45.05 | 46.23 | 386725 | 177073.09 | 2.08% | 0.00 |
| 2025-07-17 | 44.05 | 45.00 | 0.89 | 2.02% | 43.67 | 45.06 | 284117 | 126188.63 | 1.53% | 7.00 |
| 2025-07-16 | 44.51 | 44.11 | -0.40 | -0.90% | 43.89 | 44.69 | 188368 | 83379.26 | 1.01% | 2.00 |
| 2025-07-15 | 45.11 | 44.51 | -0.72 | -1.59% | 44.35 | 45.48 | 237949 | 106637.22 | 1.28% | 2.00 |
| 2025-07-14 | 45.34 | 45.23 | 0.19 | 0.42% | 45.18 | 45.95 | 183652 | 83516.07 | 0.99% | 0.00 |
| 2025-07-11 | 45.15 | 45.04 | -0.04 | -0.09% | 44.71 | 46.09 | 368713 | 167781.92 | 1.98% | 13.00 |
| 2025-07-10 | 45.13 | 45.08 | 0.05 | 0.11% | 44.58 | 45.33 | 213836 | 96214.28 | 1.15% | 4.00 |
| 2025-07-09 | 44.52 | 45.03 | 0.51 | 1.15% | 44.30 | 45.98 | 337158 | 152633.80 | 1.81% | 14.00 |
| 2025-07-08 | 43.84 | 44.52 | 0.44 | 1.00% | 43.84 | 45.15 | 338448 | 150354.31 | 1.82% | 2.00 |
| 2025-07-07 | 44.00 | 44.08 | -0.12 | -0.27% | 43.46 | 44.43 | 234763 | 102971.02 | 1.26% | 23.00 |
| 2025-07-04 | 46.20 | 44.20 | -2.19 | -4.72% | 43.73 | 46.35 | 456708 | 205056.95 | 2.45% | 15.00 |
| 2025-07-03 | 45.00 | 46.39 | 1.38 | 3.07% | 44.64 | 46.80 | 362505 | 166060.23 | 1.95% | 28.50 |
| 2025-07-02 | 45.36 | 45.01 | -0.40 | -0.88% | 44.71 | 45.40 | 149879 | 67308.02 | 0.81% | 0.00 |
| 2025-07-01 | 45.82 | 45.41 | -0.40 | -0.87% | 44.81 | 45.83 | 176835 | 79853.79 | 0.95% | 0.00 |
| 2025-06-30 | 45.58 | 45.81 | 0.86 | 1.91% | 45.38 | 46.44 | 260388 | 119592.14 | 1.40% | 10.00 |
亿纬锂能(300014)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。
