| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.63 | 8.80 | 0.33 | 3.90% | 8.30 | 8.82 | 347832 | 29924.04 | 7.59% | 0.00 |
| 2026-03-23 | 8.60 | 8.47 | -0.38 | -4.29% | 8.35 | 8.93 | 353279 | 30474.98 | 7.71% | 0.00 |
| 2026-03-20 | 8.60 | 8.85 | 0.30 | 3.51% | 8.58 | 9.10 | 478197 | 42347.74 | 10.43% | 0.00 |
| 2026-03-19 | 8.64 | 8.55 | -0.25 | -2.84% | 8.48 | 8.77 | 203824 | 17606.33 | 4.45% | 0.00 |
| 2026-03-18 | 8.75 | 8.80 | 0.15 | 1.73% | 8.59 | 8.88 | 240253 | 21009.98 | 5.24% | 24.00 |
| 2026-03-17 | 9.16 | 8.65 | -0.47 | -5.15% | 8.64 | 9.17 | 374433 | 33186.58 | 8.17% | 100.00 |
| 2026-03-16 | 9.10 | 9.12 | -0.07 | -0.76% | 9.05 | 9.28 | 302816 | 27673.57 | 6.61% | 1.00 |
| 2026-03-13 | 9.53 | 9.19 | -0.50 | -5.16% | 9.18 | 9.58 | 461495 | 43172.59 | 10.07% | 10.00 |
| 2026-03-12 | 9.83 | 9.69 | -0.33 | -3.29% | 9.52 | 9.83 | 630419 | 60977.50 | 13.75% | 131.00 |
| 2026-03-11 | 9.53 | 10.02 | 0.38 | 3.94% | 9.32 | 10.33 | 1015392 | 100518.10 | 22.15% | 18.00 |
| 2026-03-10 | 9.60 | 9.64 | -0.17 | -1.73% | 9.46 | 9.69 | 678753 | 64857.79 | 14.81% | 19.00 |
| 2026-03-09 | 9.16 | 9.81 | 0.44 | 4.70% | 9.15 | 10.10 | 972880 | 94378.81 | 21.22% | 35.00 |
| 2026-03-06 | 9.33 | 9.37 | 0.08 | 0.86% | 9.29 | 9.57 | 643482 | 60634.05 | 14.04% | 0.00 |
| 2026-03-05 | 9.10 | 9.29 | 0.26 | 2.88% | 9.08 | 9.49 | 714191 | 66466.35 | 15.58% | 0.00 |
| 2026-03-04 | 8.39 | 9.03 | 0.42 | 4.88% | 8.34 | 9.25 | 621877 | 56144.79 | 13.56% | 111.00 |
| 2026-03-03 | 8.83 | 8.61 | -0.23 | -2.60% | 8.60 | 9.15 | 401632 | 35700.45 | 8.76% | 12.00 |
| 2026-03-02 | 8.95 | 8.84 | -0.34 | -3.70% | 8.81 | 9.22 | 360698 | 32255.32 | 7.87% | 10.00 |
| 2026-02-27 | 8.90 | 9.18 | 0.19 | 2.11% | 8.83 | 9.26 | 492319 | 44568.99 | 10.74% | 15.00 |
| 2026-02-26 | 8.95 | 8.99 | 0.00 | 0.00% | 8.84 | 9.07 | 311884 | 27990.66 | 6.80% | 20.00 |
| 2026-02-25 | 8.89 | 8.99 | 0.12 | 1.35% | 8.78 | 9.04 | 328757 | 29412.77 | 7.17% | 80.00 |
| 2026-02-24 | 8.75 | 8.87 | 0.24 | 2.78% | 8.70 | 8.95 | 307474 | 27276.61 | 6.71% | 0.00 |
| 2026-02-13 | 8.66 | 8.63 | 0.00 | 0.00% | 8.55 | 8.73 | 179143 | 15501.92 | 3.91% | 9.00 |
| 2026-02-12 | 8.55 | 8.63 | 0.11 | 1.29% | 8.45 | 8.81 | 294196 | 25545.75 | 6.42% | 0.00 |
| 2026-02-11 | 8.60 | 8.52 | -0.13 | -1.50% | 8.50 | 8.72 | 197826 | 17031.30 | 4.32% | 0.00 |
| 2026-02-10 | 8.80 | 8.65 | -0.18 | -2.04% | 8.65 | 8.83 | 258340 | 22434.96 | 5.64% | 14.00 |
| 2026-02-09 | 8.89 | 8.83 | 0.06 | 0.68% | 8.77 | 8.94 | 236362 | 20851.21 | 5.16% | 0.00 |
| 2026-02-06 | 8.76 | 8.77 | -0.18 | -2.01% | 8.58 | 8.95 | 289997 | 25490.73 | 6.33% | 11.00 |
| 2026-02-05 | 9.37 | 8.95 | -0.21 | -2.29% | 8.91 | 9.41 | 429390 | 38889.18 | 9.37% | 0.00 |
| 2026-02-04 | 8.85 | 9.16 | 0.20 | 2.23% | 8.81 | 9.18 | 476791 | 43110.54 | 10.40% | 1.00 |
| 2026-02-03 | 8.86 | 8.96 | 0.07 | 0.79% | 8.78 | 8.99 | 448309 | 39905.46 | 9.78% | 20.00 |
| 2026-02-02 | 8.67 | 8.89 | 0.20 | 2.30% | 8.67 | 9.40 | 678410 | 61730.98 | 14.80% | 68.00 |
| 2026-01-30 | 8.85 | 8.69 | -0.20 | -2.25% | 8.60 | 8.94 | 308752 | 26903.23 | 6.73% | 2.00 |
| 2026-01-29 | 9.03 | 8.89 | -0.22 | -2.41% | 8.83 | 9.20 | 362718 | 32668.30 | 7.91% | 3.00 |
| 2026-01-28 | 9.41 | 9.11 | -0.38 | -4.00% | 9.06 | 9.44 | 479584 | 43994.14 | 10.46% | 12.00 |
| 2026-01-27 | 9.80 | 9.49 | -0.39 | -3.95% | 9.30 | 9.95 | 544876 | 51800.77 | 11.89% | 0.00 |
| 2026-01-26 | 9.92 | 9.88 | -0.14 | -1.40% | 9.73 | 10.25 | 665721 | 66465.52 | 14.52% | 20.00 |
| 2026-01-23 | 9.50 | 10.02 | 0.55 | 5.81% | 9.50 | 10.11 | 777902 | 76837.65 | 16.97% | 6.00 |
| 2026-01-22 | 9.64 | 9.47 | -0.13 | -1.35% | 9.39 | 9.77 | 507144 | 48101.39 | 11.06% | 75.00 |
| 2026-01-21 | 9.81 | 9.60 | -0.40 | -4.00% | 9.31 | 9.81 | 792817 | 75655.77 | 17.29% | 42.00 |
| 2026-01-20 | 10.13 | 10.00 | -0.30 | -2.91% | 9.89 | 10.45 | 908875 | 92096.91 | 19.83% | 240.00 |
| 2026-01-19 | 9.39 | 10.30 | 0.39 | 3.94% | 9.38 | 10.51 | 1151893 | 117315.27 | 25.13% | 4.00 |
| 2026-01-16 | 10.81 | 9.91 | -0.19 | -1.88% | 9.90 | 11.00 | 1146645 | 120551.27 | 25.01% | 226.00 |
| 2026-01-15 | 10.37 | 10.10 | -0.50 | -4.72% | 9.60 | 10.50 | 1211301 | 121254.90 | 26.42% | 157.00 |
| 2026-01-14 | 10.11 | 10.60 | 0.10 | 0.95% | 9.88 | 11.00 | 1941274 | 203311.62 | 42.34% | 178.00 |
| 2026-01-13 | 9.32 | 10.50 | 1.19 | 12.78% | 8.80 | 11.08 | 1993781 | 195739.33 | 43.49% | 264.00 |
| 2026-01-12 | 9.01 | 9.31 | 0.26 | 2.87% | 8.97 | 9.39 | 777761 | 71434.11 | 16.97% | 99.00 |
| 2026-01-09 | 9.01 | 9.05 | 0.01 | 0.11% | 8.96 | 9.27 | 608346 | 55300.72 | 13.27% | 12.00 |
| 2026-01-08 | 8.86 | 9.04 | 0.06 | 0.67% | 8.82 | 9.11 | 608918 | 54736.76 | 13.28% | 102.00 |
| 2026-01-07 | 8.88 | 8.98 | 0.04 | 0.45% | 8.79 | 9.26 | 691742 | 62559.48 | 15.09% | 0.00 |
| 2026-01-06 | 8.61 | 8.94 | 0.30 | 3.47% | 8.55 | 8.96 | 642510 | 56646.12 | 14.01% | 4.00 |
| 2026-01-05 | 8.43 | 8.64 | 0.31 | 3.72% | 8.43 | 8.69 | 626132 | 53736.52 | 13.66% | 107.00 |
| 2025-12-31 | 8.81 | 8.33 | -0.75 | -8.26% | 8.29 | 8.88 | 965932 | 81632.33 | 21.07% | 2.00 |
| 2025-12-30 | 9.32 | 9.08 | -0.32 | -3.40% | 9.07 | 9.36 | 611426 | 56143.84 | 13.34% | 70.00 |
| 2025-12-29 | 9.80 | 9.40 | -0.51 | -5.15% | 9.33 | 9.80 | 780777 | 73997.82 | 17.03% | 44.00 |
| 2025-12-26 | 9.85 | 9.91 | -0.13 | -1.29% | 9.66 | 10.16 | 876257 | 86605.09 | 19.11% | 89.00 |
| 2025-12-25 | 10.29 | 10.04 | -0.24 | -2.33% | 10.00 | 10.46 | 940657 | 95225.01 | 20.52% | 268.00 |
| 2025-12-24 | 10.14 | 10.28 | -0.35 | -3.29% | 9.84 | 10.38 | 1169300 | 118948.27 | 25.51% | 129.00 |
| 2025-12-23 | 9.93 | 10.63 | 0.67 | 6.73% | 9.72 | 10.67 | 1572997 | 162106.12 | 34.31% | 30.00 |
| 2025-12-22 | 9.89 | 9.96 | 0.08 | 0.81% | 9.63 | 10.32 | 1110057 | 111087.02 | 24.21% | 5.00 |
| 2025-12-19 | 10.06 | 9.88 | -0.13 | -1.30% | 9.75 | 10.48 | 1014953 | 101177.80 | 22.14% | 19.00 |
| 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 |
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。
