| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.59 | 4.55 | -0.05 | -1.09% | 4.53 | 4.66 | 133229 | 6130.86 | 1.61% | 4.00 |
| 2025-05-22 | 4.67 | 4.60 | -0.07 | -1.50% | 4.59 | 4.71 | 137182 | 6353.22 | 1.65% | 0.00 |
| 2025-05-21 | 4.71 | 4.67 | -0.04 | -0.85% | 4.66 | 4.77 | 131426 | 6189.63 | 1.58% | 0.00 |
| 2025-05-20 | 4.65 | 4.71 | 0.04 | 0.86% | 4.64 | 4.71 | 142586 | 6670.32 | 1.72% | 0.00 |
| 2025-05-19 | 4.60 | 4.67 | 0.09 | 1.97% | 4.55 | 4.68 | 138890 | 6424.07 | 1.67% | 0.00 |
| 2025-05-16 | 4.61 | 4.58 | -0.03 | -0.65% | 4.57 | 4.67 | 129316 | 5953.69 | 1.56% | 0.00 |
| 2025-05-15 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.67 | 117911 | 5455.48 | 1.42% | 0.00 |
| 2025-05-14 | 4.64 | 4.64 | 0.01 | 0.22% | 4.57 | 4.66 | 109774 | 5064.49 | 1.32% | 0.00 |
| 2025-05-13 | 4.68 | 4.63 | -0.01 | -0.22% | 4.61 | 4.69 | 106486 | 4949.60 | 1.28% | 0.00 |
| 2025-05-12 | 4.67 | 4.64 | 0.01 | 0.22% | 4.60 | 4.67 | 106004 | 4901.66 | 1.28% | 0.00 |
| 2025-05-09 | 4.70 | 4.63 | -0.05 | -1.07% | 4.62 | 4.71 | 100510 | 4674.21 | 1.21% | 0.00 |
| 2025-05-08 | 4.61 | 4.68 | 0.04 | 0.86% | 4.60 | 4.71 | 128045 | 5976.47 | 1.54% | 0.00 |
| 2025-05-07 | 4.61 | 4.64 | 0.09 | 1.98% | 4.57 | 4.73 | 216023 | 10021.45 | 2.60% | 0.00 |
| 2025-05-06 | 4.46 | 4.55 | 0.13 | 2.94% | 4.45 | 4.56 | 177247 | 8007.13 | 2.14% | 0.00 |
| 2025-04-30 | 4.41 | 4.42 | 0.01 | 0.23% | 4.40 | 4.47 | 125827 | 5595.47 | 1.52% | 0.00 |
| 2025-04-29 | 4.35 | 4.41 | 0.06 | 1.38% | 4.34 | 4.45 | 116374 | 5134.51 | 1.40% | 0.00 |
| 2025-04-28 | 4.51 | 4.35 | -0.15 | -3.33% | 4.35 | 4.51 | 138562 | 6086.60 | 1.67% | 0.00 |
| 2025-04-25 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 114554 | 5155.10 | 1.38% | 21.00 |
| 2025-04-24 | 4.47 | 4.47 | 0.01 | 0.22% | 4.42 | 4.52 | 143569 | 6423.06 | 1.73% | 0.00 |
| 2025-04-23 | 4.49 | 4.46 | 0.00 | 0.00% | 4.44 | 4.51 | 97374 | 4343.93 | 1.17% | 0.00 |
| 2025-04-22 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.54 | 110083 | 4931.73 | 1.33% | 0.00 |
| 2025-04-21 | 4.45 | 4.51 | 0.07 | 1.58% | 4.42 | 4.53 | 100423 | 4505.40 | 1.21% | 0.00 |
| 2025-04-18 | 4.43 | 4.44 | 0.00 | 0.00% | 4.39 | 4.46 | 68305 | 3016.20 | 0.82% | 0.00 |
| 2025-04-17 | 4.42 | 4.44 | 0.00 | 0.00% | 4.41 | 4.49 | 86317 | 3848.33 | 1.04% | 0.00 |
| 2025-04-16 | 4.54 | 4.44 | -0.11 | -2.42% | 4.38 | 4.56 | 116851 | 5199.28 | 1.41% | 0.00 |
| 2025-04-15 | 4.55 | 4.55 | 0.01 | 0.22% | 4.50 | 4.56 | 73896 | 3347.29 | 0.89% | 0.00 |
| 2025-04-14 | 4.54 | 4.54 | 0.05 | 1.11% | 4.52 | 4.59 | 97739 | 4447.96 | 1.18% | 0.00 |
| 2025-04-11 | 4.52 | 4.49 | -0.08 | -1.75% | 4.48 | 4.58 | 137037 | 6205.29 | 1.65% | 0.00 |
| 2025-04-10 | 4.55 | 4.57 | 0.12 | 2.70% | 4.47 | 4.62 | 178149 | 8129.23 | 2.15% | 0.00 |
| 2025-04-09 | 4.29 | 4.45 | 0.09 | 2.06% | 4.07 | 4.47 | 210335 | 9035.89 | 2.54% | 0.00 |
| 2025-04-08 | 4.19 | 4.36 | 0.25 | 6.08% | 4.18 | 4.39 | 253730 | 10950.56 | 3.06% | 0.00 |
| 2025-04-07 | 4.79 | 4.11 | -0.87 | -17.47% | 4.00 | 4.79 | 325317 | 14180.54 | 3.92% | 0.00 |
| 2025-04-03 | 4.89 | 4.98 | 0.05 | 1.01% | 4.85 | 5.00 | 131427 | 6504.18 | 1.58% | 0.00 |
| 2025-04-02 | 4.97 | 4.93 | -0.07 | -1.40% | 4.91 | 5.00 | 111448 | 5508.22 | 1.34% | 0.00 |
| 2025-04-01 | 4.89 | 5.00 | 0.13 | 2.67% | 4.88 | 5.04 | 144036 | 7188.86 | 1.74% | 0.00 |
| 2025-03-31 | 4.88 | 4.87 | -0.06 | -1.22% | 4.81 | 4.93 | 121620 | 5917.30 | 1.47% | 0.00 |
| 2025-03-28 | 5.05 | 4.93 | -0.14 | -2.76% | 4.93 | 5.10 | 147618 | 7369.92 | 1.78% | 0.00 |
| 2025-03-27 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.19 | 134168 | 6831.19 | 1.62% | 0.00 |
| 2025-03-26 | 5.13 | 5.17 | 0.03 | 0.58% | 5.09 | 5.20 | 138559 | 7149.52 | 1.67% | 0.00 |
| 2025-03-25 | 5.09 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 156122 | 7994.64 | 1.88% | 30.00 |
| 2025-03-24 | 5.27 | 5.09 | -0.20 | -3.78% | 4.99 | 5.27 | 275210 | 14078.64 | 3.32% | 0.00 |
| 2025-03-21 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.39 | 318755 | 16977.20 | 3.84% | 30.00 |
| 2025-03-20 | 5.19 | 5.27 | 0.07 | 1.35% | 5.15 | 5.33 | 277981 | 14628.87 | 3.35% | 0.00 |
| 2025-03-19 | 5.17 | 5.20 | 0.02 | 0.39% | 5.13 | 5.20 | 158498 | 8195.83 | 1.91% | 9.00 |
| 2025-03-18 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.22 | 186170 | 9628.42 | 2.24% | 0.00 |
| 2025-03-17 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.28 | 249804 | 13026.26 | 3.01% | 0.00 |
| 2025-03-14 | 5.00 | 5.24 | 0.23 | 4.59% | 4.95 | 5.30 | 438244 | 22477.88 | 5.28% | 0.00 |
| 2025-03-13 | 4.85 | 5.01 | 0.16 | 3.30% | 4.83 | 5.12 | 453345 | 22711.59 | 5.46% | 0.00 |
| 2025-03-12 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.89 | 131630 | 6372.67 | 1.59% | 0.00 |
| 2025-03-11 | 4.75 | 4.82 | 0.02 | 0.42% | 4.72 | 4.82 | 101169 | 4826.53 | 1.22% | 0.00 |
| 2025-03-10 | 4.75 | 4.80 | 0.05 | 1.05% | 4.75 | 4.84 | 91401 | 4375.28 | 1.10% | 0.00 |
| 2025-03-07 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.83 | 111442 | 5320.54 | 1.34% | 0.00 |
| 2025-03-06 | 4.75 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 119838 | 5730.13 | 1.44% | 0.00 |
| 2025-03-05 | 4.83 | 4.75 | -0.08 | -1.66% | 4.68 | 4.84 | 131981 | 6252.07 | 1.59% | 0.00 |
| 2025-03-04 | 4.83 | 4.83 | 0.01 | 0.21% | 4.78 | 4.84 | 87391 | 4205.18 | 1.05% | 0.00 |
| 2025-03-03 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.88 | 133325 | 6450.57 | 1.61% | 0.00 |
| 2025-02-28 | 4.91 | 4.78 | -0.16 | -3.24% | 4.73 | 4.94 | 174955 | 8479.41 | 2.11% | 15.00 |
| 2025-02-27 | 5.00 | 4.94 | -0.06 | -1.20% | 4.86 | 5.01 | 179695 | 8860.46 | 2.17% | 0.00 |
| 2025-02-26 | 4.95 | 5.00 | 0.05 | 1.01% | 4.94 | 5.01 | 149732 | 7464.92 | 1.80% | 0.00 |
| 2025-02-25 | 4.95 | 4.95 | -0.04 | -0.80% | 4.92 | 5.02 | 127227 | 6306.02 | 1.53% | 0.00 |
| 2025-02-24 | 4.97 | 4.99 | 0.03 | 0.60% | 4.95 | 5.04 | 156526 | 7808.43 | 1.89% | 0.00 |
| 2025-02-21 | 5.00 | 4.96 | -0.06 | -1.20% | 4.92 | 5.04 | 129777 | 6439.38 | 1.56% | 0.00 |
| 2025-02-20 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.04 | 82910 | 4143.48 | 1.00% | 0.00 |
| 2025-02-19 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 98641 | 4884.14 | 1.19% | 0.00 |
| 2025-02-18 | 5.08 | 4.93 | -0.15 | -2.95% | 4.91 | 5.09 | 110278 | 5511.34 | 1.33% | 0.00 |
| 2025-02-17 | 4.98 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 132213 | 6663.99 | 1.59% | 1.00 |
| 2025-02-14 | 4.97 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 88875 | 4431.66 | 1.07% | 0.00 |
| 2025-02-13 | 5.03 | 5.00 | -0.03 | -0.60% | 4.98 | 5.07 | 103527 | 5195.92 | 1.25% | 0.00 |
| 2025-02-12 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.03 | 87382 | 4366.98 | 1.05% | 0.00 |
| 2025-02-11 | 5.07 | 5.00 | -0.07 | -1.38% | 4.97 | 5.08 | 93369 | 4666.62 | 1.13% | 0.00 |
| 2025-02-10 | 5.02 | 5.07 | 0.07 | 1.40% | 5.01 | 5.07 | 104987 | 5286.40 | 1.27% | 0.00 |
| 2025-02-07 | 5.01 | 5.00 | 0.01 | 0.20% | 4.98 | 5.08 | 150837 | 7588.63 | 1.82% | 0.00 |
| 2025-02-06 | 4.88 | 4.99 | 0.12 | 2.46% | 4.84 | 5.00 | 120817 | 5950.08 | 1.46% | 0.00 |
| 2025-02-05 | 4.89 | 4.87 | 0.03 | 0.62% | 4.84 | 4.90 | 76678 | 3735.92 | 0.92% | 0.00 |
| 2025-01-27 | 4.87 | 4.84 | 0.01 | 0.21% | 4.83 | 4.95 | 89032 | 4359.30 | 1.07% | 0.00 |
| 2025-01-24 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 93771 | 4536.03 | 1.13% | 12.00 |
| 2025-01-23 | 4.87 | 4.83 | 0.03 | 0.63% | 4.83 | 4.97 | 114236 | 5604.21 | 1.38% | 0.00 |
| 2025-01-22 | 4.83 | 4.80 | -0.04 | -0.83% | 4.77 | 4.83 | 65939 | 3164.18 | 0.79% | 0.00 |
| 2025-01-21 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.94 | 77409 | 3751.67 | 0.93% | 0.00 |
| 2025-01-20 | 4.92 | 4.91 | 0.02 | 0.41% | 4.85 | 4.97 | 110357 | 5417.87 | 1.33% | 20.00 |
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。
