| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 5.45 | 5.45 | 0.01 | 0.18% | 5.38 | 5.46 | 201921 | 10944.59 | 2.43% | 0.00 |
| 2025-08-19 | 5.35 | 5.44 | 0.07 | 1.30% | 5.34 | 5.45 | 272096 | 14709.90 | 3.28% | 0.00 |
| 2025-08-18 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.42 | 256829 | 13802.20 | 3.10% | 0.00 |
| 2025-08-15 | 5.23 | 5.34 | 0.08 | 1.52% | 5.22 | 5.35 | 179765 | 9551.34 | 2.17% | 0.00 |
| 2025-08-14 | 5.37 | 5.26 | -0.11 | -2.05% | 5.23 | 5.44 | 255017 | 13549.38 | 3.07% | 0.00 |
| 2025-08-13 | 5.43 | 5.37 | -0.04 | -0.74% | 5.34 | 5.44 | 222288 | 11927.36 | 2.68% | 0.00 |
| 2025-08-12 | 5.38 | 5.41 | 0.03 | 0.56% | 5.34 | 5.49 | 307938 | 16685.26 | 3.71% | 0.00 |
| 2025-08-11 | 5.33 | 5.38 | 0.02 | 0.37% | 5.28 | 5.38 | 211745 | 11299.47 | 2.55% | 0.00 |
| 2025-08-08 | 5.40 | 5.36 | 0.00 | 0.00% | 5.34 | 5.48 | 305720 | 16474.52 | 3.68% | 0.00 |
| 2025-08-07 | 5.30 | 5.36 | 0.06 | 1.13% | 5.26 | 5.41 | 330643 | 17660.73 | 3.99% | 0.00 |
| 2025-08-06 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.34 | 179753 | 9521.38 | 2.17% | 0.00 |
| 2025-08-05 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.40 | 295910 | 15769.93 | 3.57% | 0.00 |
| 2025-08-04 | 5.20 | 5.38 | 0.09 | 1.70% | 5.18 | 5.42 | 475615 | 25340.01 | 5.73% | 101.00 |
| 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 |
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。
