| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.23 | 10.01 | -0.33 | -3.19% | 9.92 | 10.40 | 978786 | 98653.05 | 21.35% | 38.00 |
| 2025-12-17 | 10.80 | 10.34 | -0.46 | -4.26% | 10.13 | 10.84 | 1008926 | 104839.17 | 23.00% | 5.00 |
| 2025-12-16 | 11.16 | 10.80 | -0.36 | -3.23% | 10.43 | 11.23 | 1280711 | 137369.31 | 29.20% | 26.00 |
| 2025-12-15 | 11.94 | 11.16 | 0.38 | 3.53% | 11.11 | 12.08 | 1973942 | 225425.23 | 45.00% | 2.00 |
| 2025-12-12 | 9.03 | 10.78 | 1.80 | 20.04% | 9.00 | 10.78 | 1237104 | 125814.95 | 28.20% | 15.00 |
| 2025-12-11 | 9.39 | 8.98 | -0.41 | -4.37% | 8.95 | 9.55 | 882545 | 81127.03 | 20.12% | 43.00 |
| 2025-12-10 | 9.64 | 9.39 | -0.42 | -4.28% | 9.17 | 9.71 | 952020 | 89479.37 | 21.70% | 123.00 |
| 2025-12-09 | 10.15 | 9.81 | -0.33 | -3.25% | 9.68 | 10.23 | 1271672 | 125537.00 | 29.83% | 31.00 |
| 2025-12-08 | 10.02 | 10.14 | 0.86 | 9.27% | 9.83 | 10.65 | 1685751 | 172303.08 | 39.55% | 54.00 |
| 2025-12-05 | 8.31 | 9.28 | 1.05 | 12.76% | 8.25 | 9.66 | 1657568 | 151394.72 | 38.89% | 165.00 |
| 2025-12-04 | 8.39 | 8.23 | -0.25 | -2.95% | 8.22 | 8.51 | 659887 | 55006.58 | 15.48% | 22.00 |
| 2025-12-03 | 8.90 | 8.48 | -0.44 | -4.93% | 8.46 | 8.92 | 839380 | 72440.72 | 19.69% | 2.00 |
| 2025-12-02 | 8.62 | 8.92 | 0.11 | 1.25% | 8.41 | 9.01 | 1064966 | 93159.05 | 24.98% | 10.00 |
| 2025-12-01 | 8.65 | 8.81 | 0.23 | 2.68% | 8.64 | 9.18 | 1270094 | 112693.53 | 30.64% | 13.00 |
| 2025-11-28 | 8.22 | 8.58 | 0.30 | 3.62% | 8.13 | 8.62 | 765627 | 64746.35 | 18.47% | 99.72 |
| 2025-11-27 | 8.22 | 8.28 | 0.02 | 0.24% | 8.17 | 8.41 | 596111 | 49483.41 | 15.44% | 27.00 |
| 2025-11-26 | 8.40 | 8.26 | -0.26 | -3.05% | 8.22 | 8.45 | 644510 | 53583.32 | 16.69% | 205.00 |
| 2025-11-25 | 8.26 | 8.52 | 0.26 | 3.15% | 8.16 | 8.56 | 676085 | 57023.18 | 17.51% | 46.00 |
| 2025-11-24 | 8.47 | 8.26 | -0.05 | -0.60% | 8.17 | 8.51 | 544301 | 44999.14 | 14.10% | 17.00 |
| 2025-11-21 | 8.65 | 8.31 | -0.58 | -6.52% | 8.29 | 8.80 | 882770 | 75101.73 | 22.86% | 56.00 |
| 2025-11-20 | 9.21 | 8.89 | -0.31 | -3.37% | 8.86 | 9.34 | 860773 | 77720.66 | 22.29% | 114.00 |
| 2025-11-19 | 9.41 | 9.20 | -0.32 | -3.36% | 9.05 | 9.60 | 905709 | 83668.15 | 23.46% | 155.00 |
| 2025-11-18 | 10.58 | 9.52 | -1.65 | -14.77% | 9.26 | 10.60 | 1484173 | 145408.47 | 38.44% | 181.00 |
| 2025-11-17 | 11.70 | 11.17 | -0.44 | -3.79% | 10.77 | 11.95 | 1529663 | 171598.17 | 39.62% | 199.00 |
| 2025-11-14 | 11.13 | 11.61 | 0.69 | 6.32% | 10.30 | 12.47 | 1991880 | 224225.53 | 51.59% | 292.00 |
| 2025-11-13 | 10.05 | 10.92 | 0.18 | 1.68% | 9.80 | 11.48 | 1783473 | 191286.73 | 46.19% | 274.00 |
| 2025-11-12 | 10.30 | 10.74 | 0.21 | 1.99% | 10.11 | 11.10 | 1692187 | 182027.34 | 43.83% | 6.00 |
| 2025-11-11 | 10.70 | 10.53 | -0.59 | -5.31% | 10.36 | 11.11 | 1570470 | 167257.36 | 40.67% | 112.00 |
| 2025-11-10 | 11.01 | 11.12 | -0.26 | -2.28% | 10.55 | 11.84 | 2023329 | 223409.52 | 52.40% | 28.00 |
| 2025-11-07 | 10.01 | 11.38 | 1.45 | 14.60% | 9.90 | 11.92 | 2186270 | 242284.80 | 56.62% | 104.00 |
| 2025-11-06 | 10.81 | 9.93 | 0.73 | 7.93% | 9.91 | 11.02 | 2398018 | 250038.17 | 62.11% | 62.00 |
| 2025-11-05 | 8.20 | 9.20 | 1.53 | 19.95% | 8.04 | 9.20 | 1737978 | 148094.62 | 45.01% | 0.00 |
| 2025-11-04 | 6.42 | 7.67 | 1.28 | 20.03% | 6.34 | 7.67 | 821506 | 61218.95 | 21.28% | 0.00 |
| 2025-11-03 | 6.42 | 6.39 | 0.01 | 0.16% | 6.30 | 6.51 | 390888 | 24995.46 | 10.12% | 10.00 |
| 2025-10-31 | 6.16 | 6.38 | 0.25 | 4.08% | 6.11 | 6.44 | 456248 | 28924.30 | 11.82% | 1.00 |
| 2025-10-30 | 6.25 | 6.13 | -0.16 | -2.54% | 6.11 | 6.27 | 309586 | 19046.19 | 8.02% | 0.00 |
| 2025-10-29 | 6.25 | 6.29 | -0.09 | -1.41% | 6.12 | 6.33 | 476073 | 29684.04 | 12.33% | 0.00 |
| 2025-10-28 | 6.05 | 6.38 | 0.35 | 5.80% | 6.02 | 6.42 | 686950 | 43184.79 | 17.79% | 0.00 |
| 2025-10-27 | 6.09 | 6.03 | -0.03 | -0.50% | 5.93 | 6.12 | 320428 | 19290.48 | 8.30% | 0.00 |
| 2025-10-24 | 6.26 | 6.06 | -0.15 | -2.42% | 6.04 | 6.30 | 496767 | 30256.45 | 12.87% | 0.00 |
| 2025-10-23 | 6.11 | 6.21 | 0.45 | 7.81% | 5.93 | 6.36 | 826942 | 50843.89 | 21.42% | 0.00 |
| 2025-10-22 | 5.80 | 5.76 | -0.08 | -1.37% | 5.67 | 5.82 | 204738 | 11783.64 | 5.30% | 0.00 |
| 2025-10-21 | 5.89 | 5.84 | -0.04 | -0.68% | 5.76 | 5.93 | 289134 | 16916.67 | 7.49% | 20.00 |
| 2025-10-20 | 5.96 | 5.88 | 0.18 | 3.16% | 5.79 | 6.06 | 401305 | 23591.25 | 10.39% | 10.00 |
| 2025-10-17 | 6.10 | 5.70 | -0.41 | -6.71% | 5.68 | 6.17 | 528394 | 30907.98 | 13.68% | 3.00 |
| 2025-10-16 | 6.15 | 6.11 | 0.15 | 2.52% | 6.06 | 6.56 | 819725 | 51020.12 | 21.23% | 32.00 |
| 2025-10-15 | 5.78 | 5.96 | 0.15 | 2.58% | 5.77 | 5.98 | 308322 | 18209.01 | 7.99% | 0.00 |
| 2025-10-14 | 5.80 | 5.81 | 0.03 | 0.52% | 5.77 | 5.97 | 201856 | 11817.95 | 5.23% | 0.00 |
| 2025-10-13 | 5.60 | 5.78 | 0.03 | 0.52% | 5.43 | 5.81 | 180208 | 10274.57 | 4.67% | 0.00 |
| 2025-10-10 | 5.67 | 5.75 | 0.04 | 0.70% | 5.64 | 5.81 | 139178 | 7992.77 | 3.60% | 0.00 |
| 2025-10-09 | 5.75 | 5.71 | 0.04 | 0.71% | 5.67 | 5.78 | 111456 | 6369.09 | 2.89% | 1.00 |
| 2025-09-30 | 5.70 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 101873 | 5788.02 | 2.64% | 24.00 |
| 2025-09-29 | 5.59 | 5.72 | 0.12 | 2.14% | 5.50 | 5.76 | 149068 | 8458.76 | 3.86% | 1.00 |
| 2025-09-26 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.75 | 142596 | 8046.79 | 3.69% | 2.00 |
| 2025-09-25 | 5.52 | 5.54 | -0.03 | -0.54% | 5.48 | 5.66 | 94021 | 5234.17 | 2.44% | 0.00 |
| 2025-09-24 | 5.48 | 5.57 | 0.05 | 0.91% | 5.46 | 5.60 | 117364 | 6511.92 | 3.04% | 2.00 |
| 2025-09-23 | 5.64 | 5.52 | -0.04 | -0.72% | 5.33 | 5.64 | 131825 | 7205.96 | 3.41% | 2.00 |
| 2025-09-22 | 5.59 | 5.56 | -0.04 | -0.71% | 5.48 | 5.63 | 86608 | 4799.12 | 2.24% | 0.00 |
| 2025-09-19 | 5.63 | 5.60 | 0.00 | 0.00% | 5.51 | 5.67 | 114173 | 6379.60 | 2.96% | 0.00 |
| 2025-09-18 | 5.69 | 5.60 | -0.12 | -2.10% | 5.55 | 5.73 | 138488 | 7827.78 | 3.59% | 0.00 |
| 2025-09-17 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.80 | 133394 | 7669.28 | 3.45% | 3.00 |
| 2025-09-16 | 5.57 | 5.76 | 0.20 | 3.60% | 5.50 | 5.76 | 196596 | 11168.93 | 5.09% | 1.00 |
| 2025-09-15 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.63 | 89821 | 5005.37 | 2.33% | 0.00 |
| 2025-09-12 | 5.61 | 5.59 | 0.02 | 0.36% | 5.58 | 5.67 | 105843 | 5941.77 | 2.74% | 2.00 |
| 2025-09-11 | 5.49 | 5.57 | 0.06 | 1.09% | 5.42 | 5.58 | 87724 | 4834.90 | 2.27% | 0.00 |
| 2025-09-10 | 5.51 | 5.51 | 0.01 | 0.18% | 5.45 | 5.54 | 89898 | 4944.97 | 2.33% | 2.00 |
| 2025-09-09 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 113868 | 6272.63 | 2.95% | 1.00 |
| 2025-09-08 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.54 | 123174 | 6742.48 | 3.19% | 0.00 |
| 2025-09-05 | 5.30 | 5.45 | 0.15 | 2.83% | 5.29 | 5.47 | 155996 | 8448.99 | 4.04% | 0.00 |
| 2025-09-04 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.41 | 175084 | 9325.23 | 4.53% | 0.00 |
| 2025-09-03 | 5.37 | 5.20 | -0.14 | -2.62% | 5.18 | 5.37 | 119034 | 6262.30 | 3.08% | 0.00 |
| 2025-09-02 | 5.44 | 5.34 | -0.11 | -2.02% | 5.26 | 5.50 | 146333 | 7817.28 | 3.79% | 0.00 |
| 2025-09-01 | 5.40 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 133806 | 7256.84 | 3.47% | 1.00 |
| 2025-08-29 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 135233 | 7314.55 | 3.50% | 0.00 |
| 2025-08-28 | 5.53 | 5.49 | -0.05 | -0.90% | 5.26 | 5.66 | 192145 | 10521.38 | 4.98% | 0.00 |
| 2025-08-27 | 5.75 | 5.54 | -0.22 | -3.82% | 5.48 | 5.84 | 158304 | 8974.64 | 4.10% | 0.00 |
| 2025-08-26 | 5.67 | 5.76 | 0.09 | 1.59% | 5.65 | 5.79 | 142785 | 8210.68 | 3.70% | 0.00 |
| 2025-08-25 | 5.71 | 5.67 | -0.02 | -0.35% | 5.64 | 5.74 | 132250 | 7511.81 | 3.43% | 0.00 |
| 2025-08-22 | 5.72 | 5.69 | -0.06 | -1.04% | 5.63 | 5.76 | 116060 | 6585.14 | 3.01% | 0.00 |
| 2025-08-21 | 5.79 | 5.75 | -0.02 | -0.35% | 5.71 | 5.79 | 92699 | 5322.54 | 2.40% | 0.00 |
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。
