| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.06 | 5.29 | 0.24 | 4.75% | 5.03 | 5.53 | 491046 | 25827.31 | 5.92% | 20.00 |
| 2025-07-31 | 5.17 | 5.05 | -0.13 | -2.51% | 5.03 | 5.18 | 223424 | 11386.95 | 2.69% | 0.00 |
| 2025-07-30 | 5.20 | 5.18 | -0.03 | -0.58% | 5.16 | 5.23 | 186177 | 9673.55 | 2.24% | 0.00 |
| 2025-07-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.12 | 5.22 | 147320 | 7593.74 | 1.78% | 0.00 |
| 2025-07-28 | 5.21 | 5.18 | -0.03 | -0.58% | 5.16 | 5.22 | 145508 | 7539.77 | 1.75% | 0.00 |
| 2025-07-25 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.26 | 175749 | 9157.07 | 2.12% | 0.00 |
| 2025-07-24 | 5.16 | 5.24 | 0.08 | 1.55% | 5.14 | 5.24 | 209881 | 10931.43 | 2.53% | 24.00 |
| 2025-07-23 | 5.29 | 5.16 | -0.09 | -1.71% | 5.14 | 5.31 | 283895 | 14784.06 | 3.42% | 0.00 |
| 2025-07-22 | 5.10 | 5.25 | 0.16 | 3.14% | 5.04 | 5.30 | 404064 | 20870.52 | 4.87% | 0.00 |
| 2025-07-21 | 5.00 | 5.09 | 0.08 | 1.60% | 5.00 | 5.09 | 215203 | 10892.31 | 2.59% | 0.00 |
| 2025-07-18 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 126427 | 6323.24 | 1.52% | 0.00 |
| 2025-07-17 | 5.00 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 169738 | 8463.80 | 2.05% | 0.00 |
| 2025-07-16 | 5.00 | 5.00 | -0.01 | -0.20% | 4.98 | 5.04 | 162313 | 8133.25 | 1.96% | 0.00 |
| 2025-07-15 | 5.12 | 5.01 | -0.13 | -2.53% | 4.98 | 5.15 | 267389 | 13443.67 | 3.22% | 0.00 |
| 2025-07-14 | 5.12 | 5.14 | 0.03 | 0.59% | 5.11 | 5.20 | 195569 | 10078.81 | 2.36% | 0.00 |
| 2025-07-11 | 5.07 | 5.11 | 0.04 | 0.79% | 5.05 | 5.14 | 252951 | 12912.38 | 3.05% | 0.00 |
| 2025-07-10 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.11 | 186169 | 9452.65 | 2.24% | 0.00 |
| 2025-07-09 | 5.07 | 5.06 | -0.04 | -0.78% | 5.05 | 5.13 | 204307 | 10387.03 | 2.46% | 0.00 |
| 2025-07-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.11 | 231508 | 11767.70 | 2.79% | 0.00 |
| 2025-07-07 | 5.13 | 5.08 | -0.02 | -0.39% | 5.05 | 5.14 | 154494 | 7842.58 | 1.86% | 0.00 |
| 2025-07-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.18 | 271133 | 13917.70 | 3.27% | 80.00 |
| 2025-07-03 | 5.14 | 5.14 | 0.02 | 0.39% | 5.07 | 5.16 | 258468 | 13213.23 | 3.12% | 0.00 |
| 2025-07-02 | 5.05 | 5.12 | 0.07 | 1.39% | 5.02 | 5.13 | 341031 | 17356.82 | 4.11% | 0.00 |
| 2025-07-01 | 5.04 | 5.05 | -0.01 | -0.20% | 5.00 | 5.07 | 211386 | 10637.71 | 2.55% | 0.00 |
| 2025-06-30 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.07 | 238155 | 11969.24 | 2.87% | 39.00 |
| 2025-06-27 | 5.02 | 5.00 | -0.09 | -1.77% | 4.99 | 5.04 | 303040 | 15177.80 | 3.65% | 0.00 |
| 2025-06-26 | 5.00 | 5.09 | 0.09 | 1.80% | 4.96 | 5.15 | 527403 | 26568.59 | 6.36% | 0.00 |
| 2025-06-25 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.06 | 446094 | 22292.16 | 5.38% | 0.00 |
| 2025-06-24 | 5.10 | 5.04 | -0.48 | -8.70% | 4.96 | 5.19 | 818040 | 41384.25 | 9.86% | 1.00 |
| 2025-06-23 | 5.70 | 5.52 | 0.01 | 0.18% | 5.37 | 5.87 | 740183 | 41230.32 | 8.92% | 34.00 |
| 2025-06-20 | 5.41 | 5.51 | -0.05 | -0.90% | 5.32 | 5.88 | 1050589 | 58815.94 | 12.66% | 0.00 |
| 2025-06-19 | 5.06 | 5.56 | 0.47 | 9.23% | 4.93 | 5.67 | 1069876 | 57151.40 | 12.90% | 22.00 |
| 2025-06-18 | 5.24 | 5.09 | -0.19 | -3.60% | 5.06 | 5.27 | 554368 | 28449.66 | 6.68% | 9.00 |
| 2025-06-17 | 4.96 | 5.28 | 0.20 | 3.94% | 4.90 | 5.28 | 875900 | 44574.38 | 10.56% | 53.00 |
| 2025-06-16 | 5.05 | 5.08 | 0.22 | 4.53% | 5.02 | 5.38 | 878002 | 45120.37 | 10.58% | 0.00 |
| 2025-06-13 | 4.73 | 4.86 | 0.14 | 2.97% | 4.73 | 5.01 | 582997 | 28545.54 | 7.03% | 3.00 |
| 2025-06-12 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.75 | 119635 | 5632.31 | 1.44% | 0.00 |
| 2025-06-11 | 4.72 | 4.74 | 0.01 | 0.21% | 4.70 | 4.76 | 127863 | 6062.07 | 1.54% | 0.00 |
| 2025-06-10 | 4.75 | 4.73 | -0.01 | -0.21% | 4.65 | 4.76 | 164360 | 7746.52 | 1.98% | 0.00 |
| 2025-06-09 | 4.68 | 4.74 | 0.05 | 1.07% | 4.68 | 4.74 | 150228 | 7087.68 | 1.81% | 0.00 |
| 2025-06-06 | 4.69 | 4.69 | 0.00 | 0.00% | 4.67 | 4.75 | 177223 | 8333.86 | 2.14% | 0.00 |
| 2025-06-05 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.76 | 146684 | 6903.74 | 1.77% | 0.00 |
| 2025-06-04 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.72 | 129035 | 6052.73 | 1.56% | 0.00 |
| 2025-06-03 | 4.59 | 4.66 | 0.05 | 1.08% | 4.58 | 4.66 | 97648 | 4526.01 | 1.18% | 0.00 |
| 2025-05-30 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.73 | 125731 | 5823.48 | 1.52% | 0.00 |
| 2025-05-29 | 4.63 | 4.68 | 0.05 | 1.08% | 4.60 | 4.71 | 158372 | 7403.96 | 1.91% | 0.00 |
| 2025-05-28 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.72 | 151437 | 7057.16 | 1.83% | 0.00 |
| 2025-05-27 | 4.63 | 4.66 | 0.02 | 0.43% | 4.60 | 4.68 | 121290 | 5636.88 | 1.46% | 0.00 |
| 2025-05-26 | 4.56 | 4.64 | 0.09 | 1.98% | 4.55 | 4.68 | 153593 | 7115.76 | 1.85% | 0.00 |
| 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 |
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。
