| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 14.98 | 15.04 | -0.04 | -0.27% | 14.70 | 15.28 | 82363 | 12376.15 | 3.72% | 0.00 |
| 2025-04-10 | 14.97 | 15.08 | 0.74 | 5.16% | 14.68 | 15.49 | 136240 | 20455.50 | 6.16% | 0.00 |
| 2025-04-09 | 13.51 | 14.34 | 0.34 | 2.43% | 12.71 | 14.45 | 103159 | 14157.46 | 4.66% | 0.00 |
| 2025-04-08 | 13.79 | 14.00 | 0.46 | 3.40% | 13.65 | 14.53 | 123944 | 17465.53 | 5.60% | 0.00 |
| 2025-04-07 | 15.09 | 13.54 | -3.37 | -19.93% | 13.53 | 15.56 | 147189 | 20938.24 | 6.65% | 0.00 |
| 2025-04-03 | 16.86 | 16.91 | -0.20 | -1.17% | 16.77 | 17.07 | 49386 | 8356.14 | 2.23% | 0.00 |
| 2025-04-02 | 17.55 | 17.11 | -0.52 | -2.95% | 17.03 | 17.68 | 94443 | 16352.76 | 4.27% | 10.00 |
| 2025-04-01 | 18.00 | 17.63 | 0.26 | 1.50% | 17.57 | 18.36 | 124454 | 22311.49 | 5.63% | 0.00 |
| 2025-03-31 | 17.20 | 17.37 | -0.24 | -1.36% | 16.75 | 17.50 | 92721 | 15846.72 | 4.19% | 19.00 |
| 2025-03-28 | 17.92 | 17.61 | -0.47 | -2.60% | 17.50 | 18.00 | 114810 | 20315.71 | 5.19% | 3.00 |
| 2025-03-27 | 18.41 | 18.08 | -0.53 | -2.85% | 17.82 | 18.59 | 145774 | 26334.92 | 6.59% | 0.00 |
| 2025-03-26 | 18.50 | 18.61 | -0.19 | -1.01% | 18.20 | 19.09 | 174791 | 32380.33 | 7.90% | 4.00 |
| 2025-03-25 | 20.01 | 18.80 | -1.97 | -9.48% | 18.60 | 20.10 | 236817 | 45251.17 | 10.71% | 0.00 |
| 2025-03-24 | 21.20 | 20.77 | -0.31 | -1.47% | 19.40 | 21.56 | 260857 | 53101.03 | 11.79% | 1.00 |
| 2025-03-21 | 19.75 | 21.08 | 1.12 | 5.61% | 19.28 | 23.30 | 391803 | 83594.06 | 17.71% | 38.00 |
| 2025-03-20 | 17.98 | 19.96 | 1.95 | 10.83% | 17.76 | 20.68 | 343533 | 65966.64 | 15.53% | 100.00 |
| 2025-03-19 | 18.21 | 18.01 | -0.66 | -3.54% | 17.92 | 18.86 | 227087 | 41525.92 | 10.27% | 0.00 |
| 2025-03-18 | 18.17 | 18.67 | -0.39 | -2.05% | 17.51 | 19.57 | 357200 | 65376.38 | 16.15% | 0.00 |
| 2025-03-17 | 16.56 | 19.06 | 3.18 | 20.03% | 16.55 | 19.06 | 369842 | 68723.62 | 16.72% | 0.00 |
| 2025-03-14 | 15.89 | 15.88 | -0.11 | -0.69% | 15.61 | 16.08 | 105754 | 16722.17 | 4.78% | 0.00 |
| 2025-03-13 | 15.29 | 15.99 | 0.75 | 4.92% | 15.05 | 16.20 | 137374 | 21483.94 | 6.21% | 10.00 |
| 2025-03-12 | 15.15 | 15.24 | 0.15 | 0.99% | 15.01 | 15.31 | 48036 | 7282.76 | 2.17% | 0.00 |
| 2025-03-11 | 14.90 | 15.09 | -0.06 | -0.40% | 14.87 | 15.10 | 39524 | 5917.47 | 1.79% | 1.00 |
| 2025-03-10 | 15.33 | 15.15 | -0.18 | -1.17% | 15.08 | 15.43 | 55654 | 8471.84 | 2.52% | 0.00 |
| 2025-03-07 | 15.03 | 15.33 | 0.15 | 0.99% | 15.01 | 15.58 | 97265 | 14941.07 | 4.40% | 0.00 |
| 2025-03-06 | 15.12 | 15.18 | 0.06 | 0.40% | 14.94 | 15.25 | 82690 | 12494.65 | 3.74% | 11.00 |
| 2025-03-05 | 15.47 | 15.12 | -0.34 | -2.20% | 14.96 | 15.56 | 86372 | 13102.12 | 3.90% | 0.00 |
| 2025-03-04 | 15.35 | 15.46 | -0.17 | -1.09% | 15.08 | 15.70 | 122853 | 18808.18 | 5.55% | 0.00 |
| 2025-03-03 | 16.48 | 15.63 | -0.61 | -3.76% | 15.50 | 17.50 | 248647 | 40340.90 | 11.24% | 0.00 |
| 2025-02-28 | 14.80 | 16.24 | 2.71 | 20.03% | 14.50 | 16.24 | 176830 | 27799.32 | 7.99% | 2.00 |
| 2025-02-27 | 13.75 | 13.53 | -0.21 | -1.53% | 13.36 | 13.82 | 28624 | 3875.42 | 1.29% | 0.00 |
| 2025-02-26 | 13.55 | 13.74 | 0.13 | 0.96% | 13.51 | 13.82 | 32170 | 4400.38 | 1.45% | 0.00 |
| 2025-02-25 | 13.60 | 13.61 | 0.02 | 0.15% | 13.40 | 13.68 | 25655 | 3475.32 | 1.16% | 0.00 |
| 2025-02-24 | 13.60 | 13.59 | -0.16 | -1.16% | 13.46 | 13.75 | 25758 | 3502.10 | 1.16% | 1.00 |
| 2025-02-21 | 13.68 | 13.75 | 0.07 | 0.51% | 13.40 | 13.76 | 36952 | 5020.32 | 1.67% | 0.00 |
| 2025-02-20 | 13.43 | 13.68 | 0.25 | 1.86% | 13.34 | 13.69 | 32724 | 4425.04 | 1.48% | 30.00 |
| 2025-02-19 | 13.25 | 13.43 | 0.25 | 1.90% | 13.18 | 13.44 | 20445 | 2727.30 | 0.92% | 0.00 |
| 2025-02-18 | 13.50 | 13.18 | -0.28 | -2.08% | 13.13 | 13.65 | 32328 | 4345.97 | 1.46% | 0.00 |
| 2025-02-17 | 13.47 | 13.46 | -0.01 | -0.07% | 13.30 | 13.54 | 27984 | 3755.62 | 1.27% | 0.00 |
| 2025-02-14 | 13.36 | 13.47 | 0.06 | 0.45% | 13.31 | 13.63 | 23948 | 3231.39 | 1.08% | 0.00 |
| 2025-02-13 | 13.63 | 13.41 | -0.19 | -1.40% | 13.40 | 13.68 | 21264 | 2868.87 | 0.96% | 0.00 |
| 2025-02-12 | 13.72 | 13.60 | -0.15 | -1.09% | 13.41 | 13.79 | 32629 | 4425.66 | 1.48% | 0.00 |
| 2025-02-11 | 13.78 | 13.75 | -0.01 | -0.07% | 13.68 | 13.93 | 35101 | 4836.56 | 1.59% | 0.00 |
| 2025-02-10 | 13.49 | 13.76 | 0.26 | 1.93% | 13.40 | 13.76 | 38112 | 5186.24 | 1.72% | 0.00 |
| 2025-02-07 | 13.53 | 13.50 | -0.04 | -0.30% | 13.28 | 13.58 | 38882 | 5237.58 | 1.76% | 0.00 |
| 2025-02-06 | 13.46 | 13.54 | 0.12 | 0.89% | 13.33 | 13.56 | 24106 | 3243.28 | 1.09% | 2.00 |
| 2025-02-05 | 13.69 | 13.42 | -0.13 | -0.96% | 13.30 | 13.69 | 28134 | 3771.54 | 1.27% | 0.00 |
| 2025-01-27 | 13.32 | 13.55 | 0.31 | 2.34% | 13.32 | 13.64 | 41459 | 5593.32 | 1.87% | 0.00 |
| 2025-01-24 | 12.92 | 13.24 | 0.32 | 2.48% | 12.82 | 13.43 | 41494 | 5455.31 | 1.88% | 0.00 |
| 2025-01-23 | 13.17 | 12.92 | -0.14 | -1.07% | 12.92 | 13.30 | 34783 | 4561.98 | 1.57% | 0.00 |
| 2025-01-22 | 13.27 | 13.06 | -0.27 | -2.03% | 13.00 | 13.34 | 31868 | 4181.39 | 1.44% | 0.00 |
| 2025-01-21 | 13.60 | 13.33 | -0.04 | -0.30% | 13.03 | 13.65 | 43017 | 5687.83 | 1.94% | 0.00 |
| 2025-01-20 | 13.64 | 13.37 | -0.09 | -0.67% | 13.30 | 13.64 | 49363 | 6626.43 | 2.23% | 0.00 |
| 2025-01-17 | 13.81 | 13.46 | -0.29 | -2.11% | 13.24 | 13.83 | 78358 | 10541.42 | 3.54% | 0.00 |
| 2025-01-16 | 13.60 | 13.75 | 0.61 | 4.64% | 13.55 | 14.56 | 144271 | 20090.72 | 6.52% | 0.00 |
| 2025-01-15 | 13.80 | 13.14 | -0.66 | -4.78% | 13.07 | 13.82 | 71982 | 9581.84 | 3.25% | 0.00 |
| 2025-01-14 | 13.29 | 13.80 | 0.18 | 1.32% | 13.05 | 13.85 | 109838 | 14856.00 | 4.97% | 64.00 |
| 2025-01-13 | 12.74 | 13.62 | 1.79 | 15.13% | 12.52 | 14.00 | 119809 | 15945.90 | 5.42% | 3.00 |
| 2025-01-10 | 12.28 | 11.83 | -0.37 | -3.03% | 11.83 | 12.29 | 17001 | 2049.31 | 0.77% | 0.00 |
| 2025-01-09 | 12.30 | 12.20 | -0.17 | -1.37% | 12.18 | 12.37 | 14524 | 1780.36 | 0.66% | 0.00 |
| 2025-01-08 | 12.47 | 12.37 | -0.13 | -1.04% | 12.11 | 12.65 | 21117 | 2613.71 | 0.95% | 0.00 |
| 2025-01-07 | 12.24 | 12.50 | 0.25 | 2.04% | 12.14 | 12.52 | 18371 | 2272.82 | 0.83% | 0.00 |
| 2025-01-06 | 12.29 | 12.25 | -0.02 | -0.16% | 11.79 | 12.42 | 20569 | 2499.25 | 0.93% | 0.00 |
| 2025-01-03 | 12.66 | 12.27 | -0.21 | -1.68% | 12.23 | 12.77 | 32229 | 4010.09 | 1.46% | 0.00 |
| 2025-01-02 | 12.72 | 12.48 | -0.32 | -2.50% | 12.42 | 13.09 | 34203 | 4366.16 | 1.55% | 0.00 |
| 2024-12-31 | 13.05 | 12.80 | -0.06 | -0.47% | 12.68 | 13.31 | 37663 | 4905.68 | 1.70% | 0.00 |
| 2024-12-30 | 13.05 | 12.86 | -0.26 | -1.98% | 12.81 | 13.20 | 16314 | 2103.27 | 0.74% | 0.00 |
| 2024-12-27 | 13.02 | 13.12 | 0.18 | 1.39% | 12.97 | 13.22 | 18766 | 2460.15 | 0.85% | 0.00 |
| 2024-12-26 | 12.90 | 12.94 | 0.15 | 1.17% | 12.79 | 13.07 | 19425 | 2515.96 | 0.88% | 0.00 |
| 2024-12-25 | 12.99 | 12.79 | -0.28 | -2.14% | 12.69 | 13.15 | 28703 | 3688.85 | 1.30% | 0.00 |
| 2024-12-24 | 13.19 | 13.07 | 0.01 | 0.08% | 13.00 | 13.26 | 23800 | 3121.78 | 1.08% | 4.00 |
| 2024-12-23 | 13.63 | 13.06 | -0.59 | -4.32% | 13.00 | 13.80 | 32790 | 4355.64 | 1.48% | 2.00 |
| 2024-12-20 | 13.42 | 13.65 | 0.35 | 2.63% | 13.26 | 13.80 | 36292 | 4941.48 | 1.64% | 1.00 |
| 2024-12-19 | 13.21 | 13.30 | 0.02 | 0.15% | 13.02 | 13.35 | 24567 | 3237.43 | 1.11% | 0.00 |
| 2024-12-18 | 13.16 | 13.28 | 0.09 | 0.68% | 12.96 | 13.56 | 33338 | 4414.88 | 1.51% | 0.00 |
| 2024-12-17 | 13.93 | 13.19 | -0.69 | -4.97% | 13.18 | 13.99 | 44040 | 5934.57 | 1.99% | 0.00 |
| 2024-12-16 | 13.93 | 13.88 | -0.04 | -0.29% | 13.75 | 14.08 | 27884 | 3885.49 | 1.26% | 0.00 |
| 2024-12-13 | 14.39 | 13.92 | -0.59 | -4.07% | 13.87 | 14.48 | 50199 | 7074.97 | 2.27% | 0.00 |
| 2024-12-12 | 14.53 | 14.51 | -0.01 | -0.07% | 14.37 | 14.69 | 33355 | 4841.79 | 1.51% | 0.00 |
| 2024-12-11 | 14.49 | 14.52 | 0.03 | 0.21% | 14.43 | 14.62 | 31680 | 4596.87 | 1.43% | 0.00 |
潜能恒信(300191)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。
