| 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 | 5.16 | 5.21 | -0.02 | -0.38% | 5.15 | 5.27 | 83571 | 4374.57 | 1.01% | 0.00 |
| 2025-12-17 | 5.26 | 5.23 | -0.06 | -1.13% | 5.12 | 5.27 | 158276 | 8207.31 | 1.91% | 0.00 |
| 2025-12-16 | 5.32 | 5.29 | 0.02 | 0.38% | 5.25 | 5.45 | 180128 | 9571.23 | 2.17% | 0.00 |
| 2025-12-15 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.33 | 85188 | 4505.49 | 1.03% | 0.00 |
| 2025-12-12 | 5.28 | 5.29 | 0.06 | 1.15% | 5.27 | 5.33 | 117996 | 6251.31 | 1.42% | 0.00 |
| 2025-12-11 | 5.39 | 5.23 | -0.15 | -2.79% | 5.22 | 5.40 | 165247 | 8741.11 | 1.99% | 0.00 |
| 2025-12-10 | 5.40 | 5.38 | -0.02 | -0.37% | 5.34 | 5.41 | 112014 | 6014.06 | 1.35% | 0.00 |
| 2025-12-09 | 5.47 | 5.40 | -0.10 | -1.82% | 5.40 | 5.52 | 112381 | 6122.30 | 1.35% | 0.00 |
| 2025-12-08 | 5.52 | 5.50 | 0.00 | 0.00% | 5.48 | 5.56 | 88698 | 4886.50 | 1.07% | 0.00 |
| 2025-12-05 | 5.40 | 5.50 | 0.08 | 1.48% | 5.35 | 5.51 | 119925 | 6541.24 | 1.45% | 0.00 |
| 2025-12-04 | 5.55 | 5.42 | -0.13 | -2.34% | 5.42 | 5.58 | 162475 | 8887.66 | 1.96% | 0.00 |
| 2025-12-03 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.61 | 141177 | 7848.16 | 1.70% | 0.00 |
| 2025-12-02 | 5.64 | 5.55 | -0.11 | -1.94% | 5.55 | 5.65 | 131527 | 7325.74 | 1.59% | 0.00 |
| 2025-12-01 | 5.66 | 5.66 | 0.01 | 0.18% | 5.62 | 5.71 | 138149 | 7813.94 | 1.67% | 305.00 |
| 2025-11-28 | 5.61 | 5.65 | 0.05 | 0.89% | 5.58 | 5.66 | 109613 | 6170.26 | 1.32% | 0.00 |
| 2025-11-27 | 5.52 | 5.60 | 0.07 | 1.27% | 5.49 | 5.69 | 161902 | 9054.51 | 1.95% | 0.00 |
| 2025-11-26 | 5.58 | 5.53 | -0.07 | -1.25% | 5.52 | 5.67 | 142321 | 7956.41 | 1.72% | 0.00 |
| 2025-11-25 | 5.57 | 5.60 | 0.05 | 0.90% | 5.56 | 5.67 | 139628 | 7847.85 | 1.68% | 0.00 |
| 2025-11-24 | 5.58 | 5.55 | 0.01 | 0.18% | 5.48 | 5.62 | 177734 | 9841.47 | 2.14% | 0.00 |
| 2025-11-21 | 5.84 | 5.54 | -0.38 | -6.42% | 5.52 | 5.89 | 353557 | 20004.60 | 4.26% | 49.00 |
| 2025-11-20 | 5.95 | 5.92 | -0.03 | -0.50% | 5.88 | 6.08 | 227181 | 13585.53 | 2.74% | 0.00 |
| 2025-11-19 | 6.20 | 5.95 | -0.26 | -4.19% | 5.93 | 6.22 | 335229 | 20189.12 | 4.04% | 0.00 |
| 2025-11-18 | 6.44 | 6.21 | -0.27 | -4.17% | 6.18 | 6.52 | 402191 | 25364.70 | 4.85% | 0.00 |
| 2025-11-17 | 6.50 | 6.48 | -0.19 | -2.85% | 6.43 | 6.55 | 459618 | 29812.04 | 5.54% | 0.00 |
| 2025-11-14 | 6.31 | 6.67 | 0.36 | 5.71% | 6.29 | 6.86 | 778931 | 51056.11 | 9.39% | 5.00 |
| 2025-11-13 | 6.27 | 6.31 | 0.03 | 0.48% | 6.12 | 6.32 | 284892 | 17772.58 | 3.43% | 0.00 |
| 2025-11-12 | 6.30 | 6.28 | -0.06 | -0.95% | 6.24 | 6.48 | 350236 | 22162.61 | 4.22% | 0.00 |
| 2025-11-11 | 6.13 | 6.34 | 0.22 | 3.59% | 6.11 | 6.34 | 370496 | 23205.43 | 4.47% | 7.00 |
| 2025-11-10 | 6.17 | 6.12 | -0.07 | -1.13% | 6.06 | 6.19 | 231015 | 14131.97 | 2.78% | 0.00 |
| 2025-11-07 | 6.33 | 6.19 | -0.11 | -1.75% | 6.19 | 6.34 | 286221 | 17862.82 | 3.45% | 0.00 |
| 2025-11-06 | 6.13 | 6.30 | 0.18 | 2.94% | 6.06 | 6.35 | 421488 | 26183.65 | 5.08% | 0.00 |
| 2025-11-05 | 6.00 | 6.12 | 0.06 | 0.99% | 5.96 | 6.13 | 245639 | 14960.01 | 2.96% | 0.00 |
| 2025-11-04 | 6.12 | 6.06 | -0.05 | -0.82% | 6.05 | 6.22 | 258560 | 15796.25 | 3.12% | 0.00 |
| 2025-11-03 | 6.00 | 6.11 | 0.17 | 2.86% | 5.97 | 6.12 | 349026 | 21199.53 | 4.21% | 0.00 |
| 2025-10-31 | 5.92 | 5.94 | 0.01 | 0.17% | 5.91 | 5.99 | 175823 | 10466.91 | 2.12% | 0.00 |
| 2025-10-30 | 6.03 | 5.93 | -0.15 | -2.47% | 5.92 | 6.11 | 285112 | 17109.84 | 3.44% | 0.00 |
| 2025-10-29 | 6.04 | 6.08 | 0.04 | 0.66% | 5.94 | 6.09 | 275670 | 16571.95 | 3.32% | 0.00 |
| 2025-10-28 | 6.09 | 6.04 | -0.07 | -1.15% | 6.03 | 6.15 | 267105 | 16236.28 | 3.22% | 10.00 |
| 2025-10-27 | 6.05 | 6.11 | 0.05 | 0.83% | 6.01 | 6.15 | 347005 | 21112.22 | 4.18% | 0.00 |
| 2025-10-24 | 6.26 | 6.06 | -0.19 | -3.04% | 6.01 | 6.27 | 477377 | 28992.15 | 5.75% | 0.00 |
| 2025-10-23 | 6.26 | 6.25 | -0.07 | -1.11% | 6.13 | 6.45 | 504005 | 31625.18 | 6.08% | 0.00 |
| 2025-10-22 | 6.45 | 6.32 | -0.24 | -3.66% | 6.28 | 6.67 | 586558 | 37692.65 | 7.07% | 0.00 |
| 2025-10-21 | 6.72 | 6.56 | -0.33 | -4.79% | 6.47 | 6.73 | 797917 | 52307.75 | 9.62% | 17.00 |
| 2025-10-20 | 6.33 | 6.89 | 0.56 | 8.85% | 6.22 | 6.95 | 1089977 | 71421.96 | 13.14% | 37.00 |
| 2025-10-17 | 5.96 | 6.33 | 0.31 | 5.15% | 5.88 | 6.68 | 947807 | 59422.06 | 11.42% | 6.00 |
| 2025-10-16 | 6.10 | 6.02 | -0.06 | -0.99% | 5.90 | 6.11 | 333276 | 19914.52 | 4.02% | 0.00 |
| 2025-10-15 | 6.10 | 6.08 | -0.11 | -1.78% | 6.00 | 6.15 | 403709 | 24447.12 | 4.87% | 0.00 |
| 2025-10-14 | 5.92 | 6.19 | 0.30 | 5.09% | 5.92 | 6.19 | 624116 | 37873.13 | 7.52% | 0.00 |
| 2025-10-13 | 5.69 | 5.89 | -0.02 | -0.34% | 5.64 | 5.93 | 329960 | 19257.67 | 3.98% | 10.00 |
| 2025-10-10 | 5.91 | 5.91 | -0.03 | -0.51% | 5.83 | 6.20 | 532684 | 32071.38 | 6.42% | 15.00 |
| 2025-10-09 | 5.75 | 5.94 | 0.17 | 2.95% | 5.73 | 5.98 | 426926 | 25192.29 | 5.15% | 50.00 |
| 2025-09-30 | 5.67 | 5.77 | 0.09 | 1.58% | 5.62 | 5.80 | 313222 | 17870.35 | 3.78% | 42.00 |
| 2025-09-29 | 5.63 | 5.68 | 0.05 | 0.89% | 5.52 | 5.68 | 215056 | 12126.30 | 2.59% | 0.00 |
| 2025-09-26 | 5.60 | 5.63 | 0.01 | 0.18% | 5.54 | 5.66 | 174016 | 9758.33 | 2.10% | 0.00 |
| 2025-09-25 | 5.52 | 5.62 | 0.09 | 1.63% | 5.48 | 5.70 | 297211 | 16718.48 | 3.58% | 0.00 |
| 2025-09-24 | 5.43 | 5.53 | 0.06 | 1.10% | 5.43 | 5.57 | 171991 | 9481.02 | 2.07% | 0.00 |
| 2025-09-23 | 5.52 | 5.47 | -0.08 | -1.44% | 5.32 | 5.55 | 211178 | 11425.54 | 2.55% | 0.00 |
| 2025-09-22 | 5.53 | 5.55 | -0.02 | -0.36% | 5.46 | 5.57 | 171132 | 9422.73 | 2.06% | 0.00 |
| 2025-09-19 | 5.53 | 5.57 | 0.03 | 0.54% | 5.48 | 5.61 | 186103 | 10315.93 | 2.24% | 0.00 |
| 2025-09-18 | 5.74 | 5.54 | -0.23 | -3.99% | 5.50 | 5.75 | 363038 | 20440.70 | 4.38% | 0.00 |
| 2025-09-17 | 5.71 | 5.77 | 0.03 | 0.52% | 5.66 | 5.79 | 296167 | 16945.47 | 3.57% | 5.00 |
| 2025-09-16 | 5.66 | 5.74 | 0.08 | 1.41% | 5.58 | 5.75 | 325271 | 18451.33 | 3.92% | 103.00 |
| 2025-09-15 | 5.64 | 5.66 | 0.02 | 0.35% | 5.58 | 5.68 | 239174 | 13474.91 | 2.88% | 0.00 |
| 2025-09-12 | 5.63 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 301233 | 17044.12 | 3.63% | 0.00 |
| 2025-09-11 | 5.64 | 5.67 | 0.02 | 0.35% | 5.57 | 5.68 | 308445 | 17343.74 | 3.72% | 0.00 |
| 2025-09-10 | 5.70 | 5.65 | -0.06 | -1.05% | 5.61 | 5.71 | 292132 | 16496.15 | 3.52% | 0.00 |
| 2025-09-09 | 5.82 | 5.71 | -0.15 | -2.56% | 5.64 | 5.87 | 579206 | 33203.72 | 6.98% | 154.00 |
| 2025-09-08 | 5.42 | 5.86 | 0.57 | 10.78% | 5.40 | 6.19 | 1142687 | 67164.43 | 13.77% | 0.00 |
| 2025-09-05 | 5.23 | 5.29 | 0.08 | 1.54% | 5.19 | 5.29 | 138272 | 7252.79 | 1.67% | 0.00 |
| 2025-09-04 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.26 | 185565 | 9664.68 | 2.24% | 0.00 |
| 2025-09-03 | 5.25 | 5.15 | -0.08 | -1.53% | 5.13 | 5.28 | 150765 | 7855.85 | 1.82% | 100.00 |
| 2025-09-02 | 5.29 | 5.23 | -0.06 | -1.13% | 5.19 | 5.30 | 134391 | 7026.02 | 1.62% | 0.00 |
| 2025-09-01 | 5.22 | 5.29 | 0.09 | 1.73% | 5.17 | 5.32 | 158880 | 8309.76 | 1.92% | 0.00 |
| 2025-08-29 | 5.26 | 5.20 | -0.07 | -1.33% | 5.19 | 5.30 | 144756 | 7589.09 | 1.74% | 10.00 |
| 2025-08-28 | 5.25 | 5.27 | 0.02 | 0.38% | 5.11 | 5.35 | 248827 | 13028.13 | 3.00% | 0.00 |
| 2025-08-27 | 5.40 | 5.25 | -0.16 | -2.96% | 5.24 | 5.42 | 305825 | 16345.86 | 3.69% | 6.00 |
| 2025-08-26 | 5.40 | 5.41 | 0.00 | 0.00% | 5.37 | 5.44 | 199323 | 10798.44 | 2.40% | 0.00 |
| 2025-08-25 | 5.41 | 5.41 | 0.00 | 0.00% | 5.37 | 5.45 | 270668 | 14624.65 | 3.26% | 0.00 |
| 2025-08-22 | 5.45 | 5.41 | -0.11 | -1.99% | 5.34 | 5.45 | 376791 | 20266.51 | 4.54% | 0.00 |
| 2025-08-21 | 5.44 | 5.52 | 0.07 | 1.28% | 5.43 | 5.56 | 334883 | 18383.71 | 4.04% | 0.00 |
天壕能源(300332)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。
