| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 5.48 | 5.74 | 0.46 | 8.71% | 5.44 | 6.32 | 757099 | 44889.44 | 19.61% | 7.00 |
| 2025-02-17 | 5.19 | 5.28 | 0.08 | 1.54% | 5.18 | 5.31 | 97642 | 5138.11 | 2.53% | 0.00 |
| 2025-02-14 | 5.15 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 66085 | 3423.84 | 1.71% | 0.00 |
| 2025-02-13 | 5.30 | 5.17 | -0.13 | -2.45% | 5.17 | 5.30 | 95148 | 4956.66 | 2.46% | 0.00 |
| 2025-02-12 | 5.26 | 5.30 | 0.06 | 1.15% | 5.21 | 5.31 | 86641 | 4567.76 | 2.24% | 10.00 |
| 2025-02-11 | 5.30 | 5.24 | -0.06 | -1.13% | 5.20 | 5.33 | 69086 | 3613.52 | 1.79% | 0.00 |
| 2025-02-10 | 5.25 | 5.30 | 0.09 | 1.73% | 5.18 | 5.30 | 94697 | 4971.92 | 2.45% | 0.00 |
| 2025-02-07 | 5.21 | 5.21 | 0.05 | 0.97% | 5.14 | 5.27 | 117666 | 6135.94 | 3.05% | 0.00 |
| 2025-02-06 | 5.07 | 5.16 | 0.09 | 1.78% | 5.02 | 5.16 | 89194 | 4553.26 | 2.31% | 0.00 |
| 2025-02-05 | 5.02 | 5.07 | 0.11 | 2.22% | 4.96 | 5.08 | 74138 | 3736.79 | 1.92% | 0.00 |
| 2025-01-27 | 5.14 | 4.96 | -0.10 | -1.98% | 4.95 | 5.15 | 79828 | 4021.89 | 2.07% | 0.00 |
| 2025-01-24 | 5.02 | 5.06 | 0.08 | 1.61% | 4.96 | 5.08 | 90371 | 4528.42 | 2.34% | 0.00 |
| 2025-01-23 | 5.06 | 4.98 | -0.02 | -0.40% | 4.97 | 5.17 | 122672 | 6256.63 | 3.18% | 1.00 |
| 2025-01-22 | 4.99 | 5.00 | 0.00 | 0.00% | 4.92 | 5.11 | 101158 | 5070.56 | 2.62% | 10.00 |
| 2025-01-21 | 5.15 | 5.00 | -0.12 | -2.34% | 4.95 | 5.16 | 114049 | 5721.63 | 2.95% | 0.00 |
| 2025-01-20 | 5.11 | 5.12 | 0.02 | 0.39% | 4.99 | 5.19 | 135999 | 6946.87 | 3.52% | 0.00 |
| 2025-01-17 | 5.18 | 5.10 | -0.07 | -1.35% | 5.08 | 5.20 | 83751 | 4290.95 | 2.17% | 0.00 |
| 2025-01-16 | 5.17 | 5.17 | 0.02 | 0.39% | 5.13 | 5.31 | 104961 | 5466.79 | 2.72% | 0.00 |
| 2025-01-15 | 5.21 | 5.15 | -0.07 | -1.34% | 5.10 | 5.24 | 100511 | 5179.32 | 2.60% | 0.00 |
| 2025-01-14 | 4.98 | 5.22 | 0.24 | 4.82% | 4.97 | 5.22 | 126832 | 6524.02 | 3.28% | 0.00 |
| 2025-01-13 | 4.90 | 4.98 | 0.01 | 0.20% | 4.76 | 4.99 | 94994 | 4653.04 | 2.46% | 0.00 |
| 2025-01-10 | 5.23 | 4.97 | -0.30 | -5.69% | 4.97 | 5.28 | 129191 | 6609.91 | 3.35% | 0.00 |
| 2025-01-09 | 5.28 | 5.27 | -0.02 | -0.38% | 5.24 | 5.40 | 98118 | 5218.27 | 2.54% | 0.00 |
| 2025-01-08 | 5.37 | 5.29 | -0.13 | -2.40% | 5.13 | 5.41 | 158310 | 8346.53 | 4.10% | 0.00 |
| 2025-01-07 | 5.24 | 5.42 | 0.18 | 3.44% | 5.24 | 5.45 | 144389 | 7747.87 | 3.74% | 0.00 |
| 2025-01-06 | 5.20 | 5.24 | 0.01 | 0.19% | 4.96 | 5.33 | 131610 | 6802.85 | 3.41% | 0.00 |
| 2025-01-03 | 5.71 | 5.23 | -0.49 | -8.57% | 5.20 | 5.75 | 263603 | 14267.78 | 6.83% | 0.00 |
| 2025-01-02 | 5.88 | 5.72 | -0.16 | -2.72% | 5.61 | 5.99 | 212993 | 12336.52 | 5.51% | 0.00 |
| 2024-12-31 | 6.24 | 5.88 | -0.32 | -5.16% | 5.88 | 6.34 | 271488 | 16438.22 | 7.03% | 0.00 |
| 2024-12-30 | 6.15 | 6.20 | 0.02 | 0.32% | 6.02 | 6.32 | 327409 | 20227.04 | 8.47% | 2.00 |
| 2024-12-27 | 5.82 | 6.18 | 0.37 | 6.37% | 5.82 | 6.45 | 447066 | 27648.06 | 11.57% | 10.00 |
| 2024-12-26 | 5.65 | 5.81 | 0.09 | 1.57% | 5.65 | 5.94 | 199370 | 11694.69 | 5.16% | 24.00 |
| 2024-12-25 | 5.96 | 5.72 | -0.31 | -5.14% | 5.59 | 6.05 | 247324 | 14186.25 | 6.40% | 0.00 |
| 2024-12-24 | 5.85 | 6.03 | 0.22 | 3.79% | 5.85 | 6.23 | 224613 | 13565.45 | 5.81% | 0.00 |
| 2024-12-23 | 6.13 | 5.81 | -0.37 | -5.99% | 5.78 | 6.29 | 231959 | 13895.24 | 6.00% | 0.00 |
| 2024-12-20 | 5.89 | 6.18 | 0.28 | 4.75% | 5.84 | 6.30 | 290177 | 17725.86 | 7.51% | 25.00 |
| 2024-12-19 | 5.80 | 5.90 | 0.03 | 0.51% | 5.75 | 5.96 | 127312 | 7463.18 | 3.30% | 0.00 |
| 2024-12-18 | 5.81 | 5.87 | 0.06 | 1.03% | 5.71 | 5.98 | 118887 | 6970.31 | 3.08% | 0.00 |
| 2024-12-17 | 6.10 | 5.81 | -0.29 | -4.75% | 5.80 | 6.10 | 182070 | 10757.55 | 4.71% | 0.00 |
| 2024-12-16 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.27 | 159380 | 9804.61 | 4.13% | 2.00 |
| 2024-12-13 | 6.23 | 6.17 | -0.17 | -2.68% | 6.15 | 6.34 | 209849 | 13067.74 | 5.43% | 0.00 |
| 2024-12-12 | 6.39 | 6.34 | 0.11 | 1.77% | 6.20 | 6.45 | 308250 | 19462.37 | 7.98% | 0.00 |
| 2024-12-11 | 6.16 | 6.23 | 0.12 | 1.96% | 6.12 | 6.27 | 236751 | 14695.00 | 6.13% | 10.00 |
| 2024-12-10 | 6.20 | 6.11 | 0.05 | 0.83% | 6.08 | 6.23 | 235995 | 14498.75 | 6.11% | 0.00 |
| 2024-12-09 | 6.09 | 6.06 | -0.03 | -0.49% | 5.97 | 6.12 | 133778 | 8098.53 | 3.46% | 41.00 |
| 2024-12-06 | 6.12 | 6.09 | -0.04 | -0.65% | 5.98 | 6.15 | 175661 | 10653.97 | 4.55% | 0.00 |
| 2024-12-05 | 6.02 | 6.13 | 0.10 | 1.66% | 5.98 | 6.16 | 177419 | 10827.58 | 4.59% | 0.00 |
| 2024-12-04 | 6.03 | 6.03 | -0.03 | -0.50% | 5.94 | 6.15 | 197939 | 11969.71 | 5.12% | 0.00 |
| 2024-12-03 | 6.00 | 6.06 | 0.05 | 0.83% | 5.94 | 6.07 | 159621 | 9597.77 | 4.13% | 0.00 |
| 2024-12-02 | 5.83 | 6.01 | 0.17 | 2.91% | 5.82 | 6.01 | 172618 | 10278.37 | 4.47% | 70.00 |
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。
