| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.23 | 5.24 | 0.01 | 0.19% | 5.19 | 5.26 | 42095 | 2196.04 | 1.09% | 0.00 |
| 2025-06-16 | 5.15 | 5.23 | 0.06 | 1.16% | 5.15 | 5.27 | 64027 | 3348.60 | 1.66% | 0.00 |
| 2025-06-13 | 5.26 | 5.17 | -0.09 | -1.71% | 5.16 | 5.28 | 70439 | 3671.01 | 1.82% | 100.00 |
| 2025-06-12 | 5.23 | 5.26 | -0.01 | -0.19% | 5.21 | 5.28 | 70808 | 3710.70 | 1.83% | 0.00 |
| 2025-06-11 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.28 | 72566 | 3820.50 | 1.88% | 0.00 |
| 2025-06-10 | 5.29 | 5.25 | -0.02 | -0.38% | 5.19 | 5.30 | 95645 | 5029.81 | 2.48% | 0.00 |
| 2025-06-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 88534 | 4651.91 | 2.29% | 0.00 |
| 2025-06-06 | 5.20 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 88215 | 4615.77 | 2.28% | 1.00 |
| 2025-06-05 | 5.23 | 5.21 | 0.04 | 0.77% | 5.16 | 5.25 | 95165 | 4947.98 | 2.46% | 0.00 |
| 2025-06-04 | 5.16 | 5.17 | 0.04 | 0.78% | 5.13 | 5.22 | 68443 | 3541.18 | 1.77% | 0.00 |
| 2025-06-03 | 5.03 | 5.13 | 0.05 | 0.98% | 5.03 | 5.17 | 72495 | 3715.42 | 1.88% | 0.00 |
| 2025-05-30 | 5.27 | 5.08 | -0.10 | -1.93% | 5.06 | 5.27 | 105491 | 5394.04 | 2.73% | 0.00 |
| 2025-05-29 | 5.08 | 5.18 | 0.09 | 1.77% | 5.07 | 5.25 | 101161 | 5244.84 | 2.62% | 0.00 |
| 2025-05-28 | 5.13 | 5.09 | -0.03 | -0.59% | 5.08 | 5.17 | 58312 | 2982.65 | 1.51% | 0.00 |
| 2025-05-27 | 5.06 | 5.12 | 0.05 | 0.99% | 5.02 | 5.13 | 68130 | 3468.68 | 1.76% | 0.00 |
| 2025-05-26 | 4.99 | 5.07 | 0.10 | 2.01% | 4.97 | 5.09 | 65013 | 3284.46 | 1.68% | 0.00 |
| 2025-05-23 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.10 | 81002 | 4074.25 | 2.10% | 0.00 |
| 2025-05-22 | 5.10 | 5.02 | -0.10 | -1.95% | 5.00 | 5.20 | 97028 | 4936.53 | 2.51% | 0.00 |
| 2025-05-21 | 5.14 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 65644 | 3360.08 | 1.70% | 0.00 |
| 2025-05-20 | 5.15 | 5.15 | 0.03 | 0.59% | 5.10 | 5.17 | 67011 | 3449.82 | 1.74% | 0.00 |
| 2025-05-19 | 5.08 | 5.12 | 0.04 | 0.79% | 5.03 | 5.15 | 70702 | 3612.97 | 1.83% | 0.00 |
| 2025-05-16 | 5.06 | 5.08 | 0.01 | 0.20% | 5.04 | 5.14 | 59012 | 3011.23 | 1.53% | 0.00 |
| 2025-05-15 | 5.16 | 5.07 | -0.06 | -1.17% | 5.05 | 5.16 | 63301 | 3211.43 | 1.64% | 0.00 |
| 2025-05-14 | 5.10 | 5.13 | 0.00 | 0.00% | 5.08 | 5.23 | 113151 | 5801.56 | 2.93% | 0.00 |
| 2025-05-13 | 5.25 | 5.13 | -0.04 | -0.77% | 5.11 | 5.26 | 66702 | 3438.05 | 1.73% | 0.00 |
| 2025-05-12 | 5.17 | 5.17 | 0.08 | 1.57% | 5.10 | 5.20 | 65006 | 3345.63 | 1.68% | 0.00 |
| 2025-05-09 | 5.18 | 5.09 | -0.08 | -1.55% | 5.08 | 5.19 | 76019 | 3886.89 | 1.97% | 0.00 |
| 2025-05-08 | 5.05 | 5.17 | 0.12 | 2.38% | 5.00 | 5.18 | 84674 | 4345.24 | 2.19% | 0.00 |
| 2025-05-07 | 5.04 | 5.05 | 0.03 | 0.60% | 5.01 | 5.10 | 100164 | 5061.18 | 2.59% | 0.00 |
| 2025-05-06 | 4.88 | 5.02 | 0.15 | 3.08% | 4.88 | 5.02 | 76152 | 3800.56 | 1.97% | 0.00 |
| 2025-04-30 | 4.80 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 78031 | 3788.97 | 2.02% | 0.00 |
| 2025-04-29 | 4.65 | 4.77 | 0.07 | 1.49% | 4.64 | 4.84 | 74008 | 3544.99 | 1.92% | 0.00 |
| 2025-04-28 | 4.81 | 4.70 | -0.16 | -3.29% | 4.70 | 4.87 | 68826 | 3263.15 | 1.78% | 0.00 |
| 2025-04-25 | 4.85 | 4.86 | 0.02 | 0.41% | 4.83 | 4.92 | 67120 | 3276.25 | 1.74% | 0.00 |
| 2025-04-24 | 4.89 | 4.84 | -0.06 | -1.22% | 4.78 | 4.90 | 65462 | 3171.73 | 1.70% | 0.00 |
| 2025-04-23 | 4.91 | 4.90 | 0.04 | 0.82% | 4.86 | 4.91 | 57935 | 2834.75 | 1.50% | 0.00 |
| 2025-04-22 | 4.91 | 4.86 | -0.03 | -0.61% | 4.82 | 4.91 | 48419 | 2350.62 | 1.25% | 0.00 |
| 2025-04-21 | 4.78 | 4.89 | 0.11 | 2.30% | 4.75 | 4.90 | 59113 | 2866.13 | 1.53% | 0.00 |
| 2025-04-18 | 4.78 | 4.78 | 0.01 | 0.21% | 4.70 | 4.82 | 52591 | 2502.44 | 1.36% | 0.00 |
| 2025-04-17 | 4.70 | 4.77 | 0.02 | 0.42% | 4.70 | 4.84 | 62538 | 2994.18 | 1.62% | 0.00 |
| 2025-04-16 | 4.87 | 4.75 | -0.12 | -2.46% | 4.65 | 4.87 | 65277 | 3097.35 | 1.69% | 0.00 |
| 2025-04-15 | 4.90 | 4.87 | -0.01 | -0.20% | 4.82 | 4.92 | 52834 | 2564.82 | 1.37% | 9.00 |
| 2025-04-14 | 4.88 | 4.88 | 0.06 | 1.24% | 4.87 | 4.95 | 70245 | 3449.61 | 1.82% | 0.00 |
| 2025-04-11 | 4.75 | 4.82 | -0.02 | -0.41% | 4.75 | 4.86 | 73305 | 3537.26 | 1.90% | 0.00 |
| 2025-04-10 | 4.78 | 4.84 | 0.11 | 2.33% | 4.78 | 4.91 | 117208 | 5689.86 | 3.04% | 0.00 |
| 2025-04-09 | 4.50 | 4.73 | 0.13 | 2.83% | 4.20 | 4.76 | 124785 | 5650.84 | 3.23% | 0.00 |
| 2025-04-08 | 4.49 | 4.60 | 0.13 | 2.91% | 4.48 | 4.70 | 99765 | 4581.42 | 2.58% | 7.00 |
| 2025-04-07 | 5.05 | 4.47 | -0.90 | -16.76% | 4.32 | 5.05 | 182021 | 8543.05 | 4.71% | 5.00 |
| 2025-04-03 | 5.35 | 5.37 | 0.02 | 0.37% | 5.28 | 5.41 | 72213 | 3860.14 | 1.87% | 0.00 |
| 2025-04-02 | 5.41 | 5.35 | -0.05 | -0.93% | 5.35 | 5.48 | 70336 | 3804.48 | 1.82% | 0.00 |
| 2025-04-01 | 5.38 | 5.40 | 0.04 | 0.75% | 5.37 | 5.51 | 100128 | 5453.23 | 2.59% | 3.00 |
| 2025-03-31 | 5.35 | 5.36 | 0.00 | 0.00% | 5.28 | 5.43 | 93891 | 5009.53 | 2.43% | 0.00 |
| 2025-03-28 | 5.54 | 5.36 | -0.17 | -3.07% | 5.35 | 5.61 | 127326 | 6922.62 | 3.30% | 0.00 |
| 2025-03-27 | 5.76 | 5.53 | -0.24 | -4.16% | 5.45 | 5.76 | 183167 | 10149.35 | 4.74% | 0.00 |
| 2025-03-26 | 5.68 | 5.77 | 0.09 | 1.58% | 5.60 | 5.84 | 150034 | 8631.93 | 3.89% | 0.00 |
| 2025-03-25 | 5.59 | 5.68 | 0.09 | 1.61% | 5.48 | 5.73 | 159092 | 9004.81 | 4.12% | 4.00 |
| 2025-03-24 | 5.82 | 5.59 | -0.23 | -3.95% | 5.44 | 5.91 | 245035 | 13888.09 | 6.35% | 0.00 |
| 2025-03-21 | 5.94 | 5.82 | -0.16 | -2.68% | 5.79 | 6.04 | 273190 | 16036.31 | 7.08% | 0.00 |
| 2025-03-20 | 5.88 | 5.98 | 0.15 | 2.57% | 5.85 | 6.06 | 351352 | 21006.69 | 9.10% | 50.00 |
| 2025-03-19 | 5.79 | 5.83 | -0.02 | -0.34% | 5.79 | 6.00 | 291010 | 17117.23 | 7.54% | 18.00 |
| 2025-03-18 | 5.76 | 5.85 | 0.19 | 3.36% | 5.73 | 5.94 | 339322 | 19777.99 | 8.79% | 24.00 |
| 2025-03-17 | 5.63 | 5.66 | 0.04 | 0.71% | 5.60 | 5.69 | 110730 | 6262.86 | 2.87% | 0.00 |
| 2025-03-14 | 5.56 | 5.62 | 0.06 | 1.08% | 5.47 | 5.62 | 112103 | 6229.55 | 2.90% | 0.00 |
| 2025-03-13 | 5.63 | 5.56 | -0.08 | -1.42% | 5.48 | 5.65 | 107574 | 5963.04 | 2.79% | 36.00 |
| 2025-03-12 | 5.53 | 5.64 | 0.11 | 1.99% | 5.53 | 5.70 | 177897 | 10013.48 | 4.61% | 0.00 |
| 2025-03-11 | 5.48 | 5.53 | 0.02 | 0.36% | 5.40 | 5.53 | 93024 | 5089.11 | 2.41% | 0.00 |
| 2025-03-10 | 5.51 | 5.51 | 0.00 | 0.00% | 5.45 | 5.55 | 81005 | 4456.60 | 2.10% | 0.00 |
| 2025-03-07 | 5.65 | 5.51 | -0.16 | -2.82% | 5.47 | 5.65 | 162327 | 9015.00 | 4.20% | 0.00 |
| 2025-03-06 | 5.64 | 5.67 | 0.05 | 0.89% | 5.61 | 5.71 | 179194 | 10168.81 | 4.64% | 0.00 |
| 2025-03-05 | 5.64 | 5.62 | -0.04 | -0.71% | 5.50 | 5.65 | 112669 | 6272.46 | 2.92% | 0.00 |
| 2025-03-04 | 5.53 | 5.66 | 0.09 | 1.62% | 5.49 | 5.67 | 117684 | 6616.81 | 3.05% | 0.00 |
| 2025-03-03 | 5.49 | 5.57 | 0.07 | 1.27% | 5.46 | 5.66 | 135874 | 7581.92 | 3.52% | 0.00 |
| 2025-02-28 | 5.56 | 5.50 | -0.09 | -1.61% | 5.49 | 5.66 | 152201 | 8477.42 | 3.94% | 0.00 |
| 2025-02-27 | 5.68 | 5.59 | -0.09 | -1.58% | 5.51 | 5.71 | 160898 | 9006.72 | 4.17% | 437.00 |
| 2025-02-26 | 5.72 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 158057 | 8980.95 | 4.09% | 0.00 |
| 2025-02-25 | 5.65 | 5.70 | 0.03 | 0.53% | 5.56 | 5.73 | 160858 | 9119.69 | 4.17% | 0.00 |
| 2025-02-24 | 5.70 | 5.67 | -0.13 | -2.24% | 5.63 | 5.76 | 224584 | 12767.34 | 5.82% | 0.00 |
| 2025-02-21 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.90 | 290372 | 16935.53 | 7.52% | 0.00 |
| 2025-02-20 | 5.84 | 5.77 | -0.23 | -3.83% | 5.72 | 5.94 | 420908 | 24381.99 | 10.90% | 30.00 |
| 2025-02-19 | 5.49 | 6.00 | 0.26 | 4.53% | 5.49 | 6.01 | 669594 | 38420.45 | 17.34% | 27.00 |
中能电气(300062)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。
