| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.17 | 407313 | 8767.30 | 1.37% | 0.00 |
| 2025-10-24 | 2.18 | 2.16 | -0.06 | -2.70% | 2.15 | 2.21 | 646376 | 14045.21 | 2.18% | 30.00 |
| 2025-10-23 | 2.32 | 2.22 | 0.02 | 0.91% | 2.17 | 2.35 | 1061833 | 23685.93 | 3.58% | 714.00 |
| 2025-10-22 | 2.19 | 2.20 | 0.02 | 0.92% | 2.17 | 2.22 | 431082 | 9463.90 | 1.45% | 101.00 |
| 2025-10-21 | 2.12 | 2.18 | 0.06 | 2.83% | 2.11 | 2.19 | 604793 | 13080.34 | 2.04% | 0.00 |
| 2025-10-20 | 2.11 | 2.12 | 0.02 | 0.95% | 2.10 | 2.13 | 284931 | 6011.88 | 0.96% | 150.00 |
| 2025-10-17 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 461430 | 9766.55 | 1.56% | 359.00 |
| 2025-10-16 | 2.16 | 2.11 | -0.04 | -1.86% | 2.10 | 2.16 | 530588 | 11273.97 | 1.79% | 0.00 |
| 2025-10-15 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 381345 | 8192.03 | 1.29% | 0.00 |
| 2025-10-14 | 2.19 | 2.15 | -0.03 | -1.38% | 2.14 | 2.22 | 633824 | 13804.48 | 2.14% | 0.00 |
| 2025-10-13 | 2.14 | 2.18 | -0.05 | -2.24% | 2.13 | 2.19 | 539625 | 11688.35 | 1.82% | 115.00 |
| 2025-10-10 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.27 | 523314 | 11721.11 | 1.76% | 200.00 |
| 2025-10-09 | 2.22 | 2.23 | 0.02 | 0.90% | 2.20 | 2.24 | 443623 | 9867.56 | 1.50% | 400.00 |
| 2025-09-30 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.26 | 497294 | 11053.00 | 1.68% | 50.00 |
| 2025-09-29 | 2.21 | 2.23 | 0.01 | 0.45% | 2.17 | 2.24 | 610528 | 13483.66 | 2.06% | 61.00 |
| 2025-09-26 | 2.21 | 2.22 | -0.01 | -0.45% | 2.20 | 2.25 | 522061 | 11630.44 | 1.76% | 9.00 |
| 2025-09-25 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.29 | 629754 | 14128.87 | 2.12% | 731.00 |
| 2025-09-24 | 2.22 | 2.25 | 0.02 | 0.90% | 2.20 | 2.26 | 573063 | 12831.12 | 1.93% | 0.00 |
| 2025-09-23 | 2.31 | 2.23 | -0.08 | -3.46% | 2.20 | 2.32 | 1036378 | 23117.50 | 3.50% | 65.00 |
| 2025-09-22 | 2.36 | 2.31 | -0.03 | -1.28% | 2.25 | 2.36 | 1013232 | 23212.62 | 3.42% | 68.00 |
| 2025-09-19 | 2.46 | 2.34 | -0.14 | -5.65% | 2.32 | 2.50 | 1582140 | 37547.35 | 5.34% | 0.00 |
| 2025-09-18 | 2.48 | 2.48 | 0.00 | 0.00% | 2.45 | 2.63 | 1698304 | 43029.23 | 5.73% | 0.00 |
| 2025-09-17 | 2.54 | 2.48 | -0.06 | -2.36% | 2.44 | 2.55 | 1222068 | 30284.78 | 4.12% | 0.00 |
| 2025-09-16 | 2.57 | 2.54 | -0.05 | -1.93% | 2.51 | 2.60 | 1503210 | 38177.60 | 5.07% | 12.00 |
| 2025-09-15 | 2.50 | 2.59 | 0.08 | 3.19% | 2.48 | 2.68 | 2244139 | 57701.04 | 7.57% | 0.00 |
| 2025-09-12 | 2.35 | 2.51 | 0.15 | 6.36% | 2.34 | 2.60 | 2707012 | 66725.37 | 9.13% | 449.00 |
| 2025-09-11 | 2.25 | 2.36 | 0.11 | 4.89% | 2.21 | 2.40 | 1509248 | 35039.09 | 5.09% | 0.00 |
| 2025-09-10 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 605304 | 13660.36 | 2.04% | 196.00 |
| 2025-09-09 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.30 | 569711 | 12845.56 | 1.92% | 0.00 |
| 2025-09-08 | 2.25 | 2.27 | 0.01 | 0.44% | 2.23 | 2.33 | 725256 | 16493.25 | 2.45% | 0.00 |
| 2025-09-05 | 2.22 | 2.26 | 0.05 | 2.26% | 2.17 | 2.26 | 675970 | 15012.80 | 2.28% | 40.00 |
| 2025-09-04 | 2.27 | 2.21 | -0.05 | -2.21% | 2.18 | 2.31 | 890966 | 19998.11 | 3.00% | 170.00 |
| 2025-09-03 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.37 | 1127482 | 25918.30 | 3.80% | 0.00 |
| 2025-09-02 | 2.29 | 2.34 | 0.04 | 1.74% | 2.24 | 2.39 | 1846505 | 42791.67 | 6.23% | 21.00 |
| 2025-09-01 | 2.11 | 2.30 | 0.19 | 9.00% | 2.09 | 2.46 | 2333369 | 54262.91 | 7.87% | 0.00 |
| 2025-08-29 | 2.15 | 2.11 | -0.04 | -1.86% | 2.11 | 2.15 | 602909 | 12837.47 | 2.03% | 1862.00 |
| 2025-08-28 | 2.22 | 2.15 | -0.05 | -2.27% | 2.10 | 2.24 | 1133134 | 24488.98 | 3.82% | 0.00 |
| 2025-08-27 | 2.27 | 2.20 | -0.09 | -3.93% | 2.20 | 2.34 | 1154994 | 26228.17 | 3.90% | 0.00 |
| 2025-08-26 | 2.28 | 2.29 | 0.01 | 0.44% | 2.25 | 2.30 | 643972 | 14659.00 | 2.17% | 0.00 |
| 2025-08-25 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.33 | 762555 | 17479.25 | 2.57% | 688.00 |
| 2025-08-22 | 2.32 | 2.29 | -0.04 | -1.72% | 2.27 | 2.33 | 610912 | 13986.78 | 2.06% | 0.00 |
| 2025-08-21 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.37 | 809479 | 18842.37 | 2.73% | 0.00 |
| 2025-08-20 | 2.29 | 2.30 | 0.02 | 0.88% | 2.22 | 2.32 | 799415 | 18165.87 | 2.70% | 82.00 |
| 2025-08-19 | 2.27 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 660623 | 15057.06 | 2.23% | 0.00 |
| 2025-08-18 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.31 | 679546 | 15460.47 | 2.29% | 0.00 |
| 2025-08-15 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.26 | 467627 | 10462.96 | 1.58% | 0.00 |
| 2025-08-14 | 2.32 | 2.22 | -0.08 | -3.48% | 2.21 | 2.34 | 845482 | 19121.21 | 2.85% | 600.00 |
| 2025-08-13 | 2.22 | 2.30 | 0.09 | 4.07% | 2.21 | 2.36 | 1291029 | 29615.46 | 4.35% | 207.00 |
| 2025-08-12 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.26 | 483538 | 10769.67 | 1.63% | 0.00 |
| 2025-08-11 | 2.23 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 428914 | 9504.37 | 1.45% | 124.00 |
| 2025-08-08 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.23 | 579788 | 12785.75 | 1.96% | 0.00 |
| 2025-08-07 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 390551 | 8521.20 | 1.32% | 0.00 |
| 2025-08-06 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 347398 | 7518.80 | 1.17% | 0.00 |
| 2025-08-05 | 2.15 | 2.18 | 0.03 | 1.40% | 2.15 | 2.22 | 454325 | 9922.55 | 1.53% | 300.00 |
| 2025-08-04 | 2.12 | 2.15 | 0.02 | 0.94% | 2.10 | 2.15 | 309787 | 6588.67 | 1.04% | 0.00 |
| 2025-08-01 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 306706 | 6551.40 | 1.03% | 0.00 |
| 2025-07-31 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.19 | 538420 | 11577.30 | 1.82% | 0.00 |
| 2025-07-30 | 2.18 | 2.20 | 0.01 | 0.46% | 2.16 | 2.21 | 517825 | 11307.90 | 1.75% | 0.00 |
| 2025-07-29 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.23 | 411250 | 8974.60 | 1.39% | 0.00 |
| 2025-07-28 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 439956 | 9728.73 | 1.48% | 400.00 |
| 2025-07-25 | 2.30 | 2.24 | -0.03 | -1.32% | 2.23 | 2.33 | 536690 | 12146.90 | 1.81% | 0.00 |
| 2025-07-24 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.29 | 744546 | 16854.90 | 2.51% | 0.00 |
| 2025-07-23 | 2.29 | 2.23 | -0.04 | -1.76% | 2.22 | 2.31 | 771315 | 17456.57 | 2.60% | 0.00 |
| 2025-07-22 | 2.29 | 2.27 | 0.02 | 0.89% | 2.20 | 2.30 | 1071572 | 23987.08 | 3.61% | 92.00 |
| 2025-07-21 | 2.12 | 2.25 | 0.16 | 7.66% | 2.11 | 2.40 | 1633981 | 36833.13 | 5.51% | 0.00 |
| 2025-07-18 | 2.09 | 2.09 | 0.01 | 0.48% | 2.08 | 2.11 | 336944 | 7058.31 | 1.14% | 200.00 |
| 2025-07-17 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 292073 | 6048.02 | 0.98% | 0.00 |
| 2025-07-16 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 273690 | 5682.81 | 0.92% | 0.00 |
| 2025-07-15 | 2.15 | 2.08 | -0.06 | -2.80% | 2.04 | 2.15 | 598367 | 12480.02 | 2.02% | 0.00 |
| 2025-07-14 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 482106 | 10362.72 | 1.63% | 106.00 |
| 2025-07-11 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.22 | 588068 | 12847.68 | 1.98% | 0.00 |
| 2025-07-10 | 2.17 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 659761 | 14264.40 | 2.22% | 104.00 |
| 2025-07-09 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 799684 | 17253.52 | 2.70% | 15.00 |
| 2025-07-08 | 2.11 | 2.13 | 0.03 | 1.43% | 2.08 | 2.13 | 455662 | 9614.76 | 1.54% | 115.00 |
| 2025-07-07 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 308089 | 6442.10 | 1.04% | 0.00 |
| 2025-07-04 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 435494 | 9141.62 | 1.47% | 0.00 |
| 2025-07-03 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 332838 | 7054.89 | 1.12% | 0.00 |
| 2025-07-02 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 446735 | 9427.99 | 1.51% | 9.00 |
| 2025-07-01 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 580615 | 12222.12 | 1.96% | 100.00 |
| 2025-06-30 | 2.10 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 249594 | 5231.16 | 0.84% | 1.00 |
节能铁汉(300197)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。
