| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.77 | 86023 | 4935.84 | 2.23% | 0.00 |
| 2025-08-19 | 5.72 | 5.74 | 0.05 | 0.88% | 5.66 | 5.74 | 100699 | 5748.58 | 2.61% | 0.00 |
| 2025-08-18 | 5.67 | 5.69 | 0.04 | 0.71% | 5.62 | 5.72 | 98897 | 5628.63 | 2.56% | 0.00 |
| 2025-08-15 | 5.59 | 5.65 | 0.08 | 1.44% | 5.54 | 5.72 | 122472 | 6933.46 | 3.17% | 0.00 |
| 2025-08-14 | 5.72 | 5.57 | -0.14 | -2.45% | 5.55 | 5.73 | 95891 | 5383.91 | 2.48% | 0.00 |
| 2025-08-13 | 5.74 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 95596 | 5451.29 | 2.48% | 0.00 |
| 2025-08-12 | 5.76 | 5.72 | -0.02 | -0.35% | 5.69 | 5.79 | 104150 | 5962.24 | 2.70% | 0.00 |
| 2025-08-11 | 5.71 | 5.74 | 0.05 | 0.88% | 5.65 | 5.77 | 105793 | 6060.76 | 2.74% | 0.00 |
| 2025-08-08 | 5.64 | 5.69 | 0.04 | 0.71% | 5.59 | 5.70 | 99975 | 5662.89 | 2.59% | 20.00 |
| 2025-08-07 | 5.66 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 104009 | 5863.21 | 2.69% | 0.00 |
| 2025-08-06 | 5.62 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 86123 | 4849.28 | 2.23% | 0.00 |
| 2025-08-05 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.64 | 92191 | 5180.12 | 2.39% | 60.00 |
| 2025-08-04 | 5.44 | 5.57 | 0.10 | 1.83% | 5.40 | 5.58 | 101605 | 5616.05 | 2.63% | 0.00 |
| 2025-08-01 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 68628 | 3749.95 | 1.78% | 0.00 |
| 2025-07-31 | 5.46 | 5.41 | -0.07 | -1.28% | 5.39 | 5.52 | 72344 | 3938.83 | 1.87% | 20.00 |
| 2025-07-30 | 5.53 | 5.48 | -0.07 | -1.26% | 5.44 | 5.54 | 96640 | 5298.66 | 2.50% | 0.00 |
| 2025-07-29 | 5.57 | 5.55 | -0.03 | -0.54% | 5.47 | 5.59 | 84968 | 4686.23 | 2.20% | 0.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 72118 | 4023.15 | 1.87% | 2.00 |
| 2025-07-25 | 5.59 | 5.57 | -0.03 | -0.54% | 5.52 | 5.61 | 88764 | 4930.16 | 2.30% | 0.00 |
| 2025-07-24 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 103187 | 5768.03 | 2.67% | 0.00 |
| 2025-07-23 | 5.74 | 5.58 | -0.16 | -2.79% | 5.57 | 5.74 | 144234 | 8114.28 | 3.74% | 0.00 |
| 2025-07-22 | 5.70 | 5.74 | 0.06 | 1.06% | 5.58 | 5.75 | 177017 | 10055.29 | 4.58% | 0.00 |
| 2025-07-21 | 5.52 | 5.68 | 0.17 | 3.09% | 5.52 | 5.71 | 171246 | 9699.90 | 4.44% | 0.00 |
| 2025-07-18 | 5.49 | 5.51 | 0.01 | 0.18% | 5.45 | 5.52 | 96234 | 5279.15 | 2.49% | 0.00 |
| 2025-07-17 | 5.53 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 91779 | 5030.37 | 2.38% | 0.00 |
| 2025-07-16 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.54 | 95000 | 5227.29 | 2.46% | 0.00 |
| 2025-07-15 | 5.69 | 5.51 | -0.20 | -3.50% | 5.49 | 5.70 | 181428 | 10066.74 | 4.70% | 0.00 |
| 2025-07-14 | 5.51 | 5.71 | 0.21 | 3.82% | 5.50 | 5.85 | 259210 | 14758.39 | 6.71% | 2.00 |
| 2025-07-11 | 5.58 | 5.50 | -0.09 | -1.61% | 5.44 | 5.59 | 126676 | 6951.94 | 3.28% | 0.00 |
| 2025-07-10 | 5.70 | 5.59 | -0.11 | -1.93% | 5.57 | 5.73 | 161498 | 9070.85 | 4.18% | 0.00 |
| 2025-07-09 | 5.65 | 5.70 | 0.07 | 1.24% | 5.58 | 5.87 | 289982 | 16657.55 | 7.51% | 0.00 |
| 2025-07-08 | 5.70 | 5.63 | 0.07 | 1.26% | 5.55 | 5.73 | 210038 | 11787.59 | 5.44% | 0.00 |
| 2025-07-07 | 5.41 | 5.56 | 0.17 | 3.15% | 5.36 | 5.58 | 170660 | 9384.08 | 4.42% | 0.00 |
| 2025-07-04 | 5.53 | 5.39 | -0.07 | -1.28% | 5.38 | 5.59 | 161005 | 8774.02 | 4.17% | 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。
