| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 63.61 | 63.13 | 0.20 | 0.32% | 61.80 | 63.80 | 405034 | 253724.31 | 2.03% | 2.00 |
| 2026-02-02 | 65.31 | 62.93 | -0.86 | -1.35% | 62.82 | 66.07 | 588558 | 377925.78 | 2.94% | 0.00 |
| 2026-01-30 | 60.71 | 63.79 | 3.08 | 5.07% | 59.58 | 64.10 | 882802 | 550160.81 | 4.41% | 53.00 |
| 2026-01-29 | 62.00 | 60.71 | -1.53 | -2.46% | 60.59 | 62.25 | 472162 | 288781.62 | 2.36% | 8.00 |
| 2026-01-28 | 63.80 | 62.24 | -1.96 | -3.05% | 61.20 | 63.83 | 666703 | 414902.84 | 3.33% | 21.00 |
| 2026-01-27 | 65.28 | 64.20 | -1.58 | -2.40% | 62.33 | 65.68 | 613161 | 391001.53 | 3.07% | 10.00 |
| 2026-01-26 | 68.03 | 65.78 | -0.97 | -1.45% | 65.75 | 68.50 | 606232 | 405468.00 | 3.03% | 0.00 |
| 2026-01-23 | 64.80 | 66.75 | 1.90 | 2.93% | 64.68 | 66.88 | 666670 | 440805.78 | 3.33% | 32.00 |
| 2026-01-22 | 66.90 | 64.85 | -1.99 | -2.98% | 64.59 | 68.30 | 686167 | 449973.66 | 3.43% | 0.00 |
| 2026-01-21 | 65.69 | 66.84 | 0.82 | 1.24% | 65.48 | 67.98 | 483970 | 325422.97 | 2.42% | 0.00 |
| 2026-01-20 | 68.25 | 66.02 | -1.98 | -2.91% | 65.38 | 68.50 | 579552 | 385052.72 | 2.90% | 25.00 |
| 2026-01-19 | 68.80 | 68.00 | -0.69 | -1.00% | 67.70 | 69.36 | 447532 | 306093.38 | 2.24% | 0.00 |
| 2026-01-16 | 68.26 | 68.69 | 0.79 | 1.16% | 68.21 | 69.80 | 614564 | 423692.25 | 3.07% | 58.00 |
| 2026-01-15 | 66.90 | 67.90 | 0.74 | 1.10% | 66.60 | 69.27 | 549939 | 375425.16 | 2.75% | 47.00 |
| 2026-01-14 | 66.66 | 67.16 | 0.53 | 0.80% | 66.39 | 69.07 | 723813 | 490324.44 | 3.62% | 1.00 |
| 2026-01-13 | 68.21 | 66.63 | -1.58 | -2.32% | 66.36 | 69.78 | 711066 | 480416.72 | 3.56% | 17.00 |
| 2026-01-12 | 68.50 | 68.21 | -1.03 | -1.49% | 66.18 | 69.65 | 737880 | 499017.12 | 3.69% | 15.00 |
| 2026-01-09 | 69.00 | 69.24 | 0.24 | 0.35% | 68.10 | 70.12 | 429535 | 297932.09 | 2.15% | 0.00 |
| 2026-01-08 | 69.00 | 69.00 | -0.69 | -0.99% | 68.24 | 70.19 | 430768 | 297842.53 | 2.15% | 21.00 |
| 2026-01-07 | 70.02 | 69.69 | 0.09 | 0.13% | 68.78 | 71.54 | 572772 | 401842.44 | 2.86% | 18.00 |
| 2026-01-06 | 69.47 | 69.60 | 0.63 | 0.91% | 68.58 | 70.50 | 490339 | 340953.06 | 2.45% | 1.00 |
| 2026-01-05 | 65.79 | 68.97 | 3.21 | 4.88% | 65.79 | 69.37 | 623638 | 425125.75 | 3.10% | 18.00 |
| 2025-12-31 | 67.76 | 65.76 | -1.94 | -2.87% | 65.60 | 68.30 | 452885 | 300786.34 | 2.25% | 41.00 |
| 2025-12-30 | 67.51 | 67.70 | -0.92 | -1.34% | 66.18 | 68.15 | 566415 | 380178.56 | 2.81% | 11.00 |
| 2025-12-29 | 71.33 | 68.62 | -3.18 | -4.43% | 68.32 | 71.33 | 637948 | 440027.25 | 3.17% | 10.00 |
| 2025-12-26 | 71.70 | 71.80 | 0.94 | 1.33% | 70.72 | 73.38 | 636686 | 457846.88 | 3.16% | 2.00 |
| 2025-12-25 | 70.28 | 70.86 | -0.26 | -0.37% | 69.50 | 71.10 | 348830 | 245135.75 | 1.73% | 21.00 |
| 2025-12-24 | 70.47 | 71.12 | 0.30 | 0.42% | 69.72 | 71.42 | 386688 | 273371.19 | 1.92% | 28.00 |
| 2025-12-23 | 69.04 | 70.82 | 1.81 | 2.62% | 68.80 | 71.99 | 548005 | 387359.31 | 2.72% | 13.00 |
| 2025-12-22 | 68.67 | 69.01 | 0.45 | 0.66% | 68.40 | 69.64 | 274846 | 189597.69 | 1.37% | 2.00 |
| 2025-12-19 | 69.13 | 68.56 | 0.01 | 0.01% | 67.50 | 69.19 | 274808 | 187895.75 | 1.36% | 22.00 |
| 2025-12-18 | 69.06 | 68.55 | -1.41 | -2.02% | 68.48 | 70.15 | 245838 | 170092.92 | 1.22% | 5.00 |
| 2025-12-17 | 68.35 | 69.96 | 2.23 | 3.29% | 67.99 | 70.25 | 338910 | 234474.70 | 1.68% | 38.00 |
| 2025-12-16 | 69.00 | 67.73 | -1.28 | -1.85% | 66.66 | 69.34 | 271407 | 183456.95 | 1.35% | 5.00 |
| 2025-12-15 | 70.96 | 69.01 | -1.99 | -2.80% | 68.68 | 71.86 | 307313 | 214265.72 | 1.53% | 4.00 |
| 2025-12-12 | 71.00 | 71.00 | 0.49 | 0.69% | 69.40 | 72.09 | 333875 | 235998.28 | 1.66% | 16.00 |
| 2025-12-11 | 71.30 | 70.51 | -0.70 | -0.98% | 70.50 | 73.50 | 387543 | 279281.75 | 1.92% | 26.00 |
| 2025-12-10 | 72.39 | 71.21 | -0.27 | -0.38% | 69.85 | 72.40 | 300800 | 213167.91 | 1.49% | 17.00 |
| 2025-12-09 | 72.00 | 71.48 | -0.62 | -0.86% | 70.94 | 73.00 | 321122 | 230518.81 | 1.60% | 17.00 |
| 2025-12-08 | 69.14 | 72.10 | 2.97 | 4.30% | 69.00 | 72.88 | 489275 | 348579.34 | 2.43% | 6.00 |
| 2025-12-05 | 70.25 | 69.13 | -0.39 | -0.56% | 68.50 | 70.25 | 308889 | 213631.00 | 1.64% | 139.46 |
| 2025-12-04 | 69.22 | 69.52 | 0.30 | 0.43% | 67.96 | 69.76 | 285827 | 197065.36 | 1.51% | 19.00 |
| 2025-12-03 | 70.65 | 69.22 | -1.43 | -2.02% | 68.88 | 71.40 | 311468 | 217630.47 | 1.65% | 20.00 |
| 2025-12-02 | 71.80 | 70.65 | -1.73 | -2.39% | 70.11 | 71.82 | 324697 | 229566.52 | 1.72% | 5.00 |
| 2025-12-01 | 71.79 | 72.38 | 0.97 | 1.36% | 71.32 | 73.37 | 379219 | 274615.47 | 2.01% | 26.00 |
| 2025-11-28 | 70.01 | 71.41 | -0.28 | -0.39% | 69.24 | 72.57 | 456400 | 324752.78 | 2.42% | 11.00 |
| 2025-11-27 | 72.35 | 71.69 | -0.68 | -0.94% | 71.58 | 74.80 | 480154 | 350281.69 | 2.58% | 19.00 |
| 2025-11-26 | 72.74 | 72.37 | -0.13 | -0.18% | 71.88 | 73.89 | 349398 | 253554.20 | 1.88% | 8.00 |
| 2025-11-25 | 72.50 | 72.50 | 1.03 | 1.44% | 71.96 | 73.96 | 349365 | 254504.25 | 1.88% | 15.00 |
| 2025-11-24 | 72.27 | 71.47 | -0.27 | -0.38% | 70.16 | 72.98 | 428014 | 306083.94 | 2.30% | 25.00 |
| 2025-11-21 | 74.10 | 71.74 | -4.56 | -5.98% | 71.74 | 75.00 | 542401 | 395239.81 | 2.91% | 7.00 |
| 2025-11-20 | 79.05 | 76.30 | -2.70 | -3.42% | 76.00 | 79.58 | 494694 | 383295.50 | 2.66% | 68.00 |
| 2025-11-19 | 78.20 | 79.00 | 0.40 | 0.51% | 78.00 | 80.65 | 428567 | 339488.78 | 2.30% | 13.00 |
| 2025-11-18 | 83.46 | 78.60 | -4.85 | -5.81% | 77.77 | 85.20 | 761292 | 609557.38 | 4.09% | 23.00 |
| 2025-11-17 | 82.88 | 83.45 | 0.85 | 1.03% | 82.20 | 86.00 | 524290 | 438900.06 | 2.82% | 17.00 |
| 2025-11-14 | 85.90 | 82.60 | -4.77 | -5.46% | 82.51 | 86.88 | 691295 | 579252.31 | 3.71% | 25.00 |
| 2025-11-13 | 80.50 | 87.37 | 7.35 | 9.19% | 80.40 | 89.89 | 1081907 | 930340.75 | 5.81% | 86.00 |
| 2025-11-12 | 82.51 | 80.02 | -3.99 | -4.75% | 79.00 | 82.88 | 556232 | 448170.75 | 2.99% | 39.00 |
| 2025-11-11 | 84.24 | 84.01 | 0.16 | 0.19% | 83.35 | 87.60 | 568792 | 487239.88 | 3.06% | 8.00 |
| 2025-11-10 | 88.40 | 83.85 | -3.52 | -4.03% | 82.77 | 89.90 | 803642 | 690435.62 | 4.32% | 4.00 |
| 2025-11-07 | 85.00 | 87.37 | 2.21 | 2.60% | 83.20 | 88.80 | 799573 | 692588.19 | 4.30% | 29.00 |
| 2025-11-06 | 85.50 | 85.16 | -0.49 | -0.57% | 84.19 | 86.30 | 559687 | 476152.72 | 3.01% | 33.00 |
| 2025-11-05 | 77.00 | 85.65 | 6.37 | 8.03% | 76.50 | 86.37 | 902666 | 748455.81 | 4.85% | 95.00 |
| 2025-11-04 | 82.60 | 79.28 | -4.17 | -5.00% | 78.68 | 83.78 | 630610 | 507518.09 | 3.39% | 61.26 |
| 2025-11-03 | 82.04 | 83.45 | 0.27 | 0.32% | 80.50 | 85.50 | 712849 | 592541.88 | 3.83% | 5.00 |
| 2025-10-31 | 83.75 | 83.18 | -0.62 | -0.74% | 83.10 | 88.24 | 879815 | 753352.12 | 4.73% | 27.26 |
| 2025-10-30 | 83.60 | 83.80 | 0.21 | 0.25% | 81.85 | 86.93 | 1055764 | 888804.75 | 5.67% | 60.00 |
| 2025-10-29 | 77.03 | 83.59 | 6.06 | 7.82% | 77.03 | 83.99 | 974327 | 793314.56 | 5.23% | 62.00 |
| 2025-10-28 | 76.92 | 77.53 | 0.64 | 0.83% | 76.92 | 79.44 | 675267 | 527636.31 | 3.63% | 3.00 |
| 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 |
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。
