| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.20 | 7.32 | 0.11 | 1.53% | 7.20 | 7.39 | 52239 | 3833.73 | 0.77% | 0.00 |
| 2025-03-31 | 7.30 | 7.21 | -0.18 | -2.44% | 7.13 | 7.34 | 52912 | 3824.12 | 0.78% | 0.00 |
| 2025-03-28 | 7.40 | 7.39 | -0.03 | -0.40% | 7.36 | 7.53 | 56235 | 4174.25 | 0.83% | 0.00 |
| 2025-03-27 | 7.44 | 7.42 | -0.05 | -0.67% | 7.28 | 7.44 | 53604 | 3951.14 | 0.79% | 0.00 |
| 2025-03-26 | 7.37 | 7.47 | 0.10 | 1.36% | 7.33 | 7.48 | 40338 | 3000.59 | 0.59% | 0.00 |
| 2025-03-25 | 7.36 | 7.37 | 0.01 | 0.14% | 7.27 | 7.42 | 42463 | 3120.33 | 0.62% | 0.00 |
| 2025-03-24 | 7.53 | 7.36 | -0.17 | -2.26% | 7.21 | 7.58 | 72255 | 5336.30 | 1.06% | 5.00 |
| 2025-03-21 | 7.54 | 7.53 | -0.05 | -0.66% | 7.48 | 7.64 | 64674 | 4885.21 | 0.95% | 0.00 |
| 2025-03-20 | 7.50 | 7.58 | 0.10 | 1.34% | 7.46 | 7.62 | 77184 | 5824.56 | 1.13% | 0.00 |
| 2025-03-19 | 7.58 | 7.48 | -0.21 | -2.73% | 7.46 | 7.59 | 93615 | 7024.65 | 1.38% | 0.00 |
| 2025-03-18 | 7.65 | 7.69 | 0.04 | 0.52% | 7.56 | 7.74 | 88819 | 6797.27 | 1.31% | 0.00 |
| 2025-03-17 | 7.49 | 7.65 | 0.23 | 3.10% | 7.42 | 7.71 | 143299 | 10906.26 | 2.11% | 12.00 |
| 2025-03-14 | 7.28 | 7.42 | 0.13 | 1.78% | 7.25 | 7.43 | 91036 | 6699.70 | 1.34% | 7.00 |
| 2025-03-13 | 7.29 | 7.29 | -0.01 | -0.14% | 7.15 | 7.31 | 70118 | 5071.68 | 1.03% | 0.00 |
| 2025-03-12 | 7.27 | 7.30 | 0.03 | 0.41% | 7.20 | 7.31 | 65011 | 4721.02 | 0.96% | 0.00 |
| 2025-03-11 | 7.22 | 7.27 | 0.00 | 0.00% | 7.12 | 7.27 | 57247 | 4120.24 | 0.84% | 0.00 |
| 2025-03-10 | 7.29 | 7.27 | -0.02 | -0.27% | 7.22 | 7.37 | 47547 | 3463.55 | 0.70% | 0.00 |
| 2025-03-07 | 7.32 | 7.29 | -0.02 | -0.27% | 7.25 | 7.44 | 59813 | 4397.10 | 0.88% | 0.00 |
| 2025-03-06 | 7.21 | 7.31 | 0.10 | 1.39% | 7.17 | 7.32 | 62730 | 4568.39 | 0.92% | 0.00 |
| 2025-03-05 | 7.25 | 7.21 | -0.07 | -0.96% | 7.13 | 7.28 | 43551 | 3126.60 | 0.64% | 0.00 |
| 2025-03-04 | 7.15 | 7.28 | 0.11 | 1.53% | 7.12 | 7.29 | 39814 | 2882.37 | 0.59% | 0.00 |
| 2025-03-03 | 7.18 | 7.17 | 0.05 | 0.70% | 7.12 | 7.27 | 52740 | 3798.21 | 0.78% | 0.00 |
| 2025-02-28 | 7.23 | 7.12 | -0.16 | -2.20% | 7.12 | 7.32 | 57126 | 4121.48 | 0.84% | 0.00 |
| 2025-02-27 | 7.35 | 7.28 | -0.05 | -0.68% | 7.18 | 7.35 | 71098 | 5145.37 | 1.05% | 0.00 |
| 2025-02-26 | 7.25 | 7.33 | 0.08 | 1.10% | 7.25 | 7.39 | 58175 | 4255.43 | 0.86% | 0.00 |
| 2025-02-25 | 7.34 | 7.25 | -0.10 | -1.36% | 7.23 | 7.35 | 68486 | 4991.44 | 1.01% | 0.00 |
| 2025-02-24 | 7.10 | 7.35 | 0.25 | 3.52% | 7.09 | 7.42 | 124555 | 9116.12 | 1.83% | 0.00 |
| 2025-02-21 | 7.16 | 7.10 | -0.05 | -0.70% | 7.04 | 7.18 | 58124 | 4123.36 | 0.86% | 0.00 |
| 2025-02-20 | 7.07 | 7.15 | 0.09 | 1.27% | 7.02 | 7.18 | 54350 | 3865.50 | 0.80% | 0.00 |
| 2025-02-19 | 7.04 | 7.06 | 0.06 | 0.86% | 6.98 | 7.08 | 51844 | 3643.64 | 0.76% | 0.00 |
| 2025-02-18 | 7.29 | 7.00 | -0.28 | -3.85% | 6.99 | 7.29 | 76531 | 5444.07 | 1.13% | 0.00 |
| 2025-02-17 | 7.22 | 7.28 | 0.06 | 0.83% | 7.20 | 7.38 | 71218 | 5181.46 | 1.05% | 0.00 |
| 2025-02-14 | 7.36 | 7.22 | -0.14 | -1.90% | 7.20 | 7.41 | 70744 | 5142.47 | 1.04% | 0.00 |
| 2025-02-13 | 7.45 | 7.36 | -0.09 | -1.21% | 7.36 | 7.50 | 39847 | 2958.16 | 0.59% | 0.00 |
| 2025-02-12 | 7.38 | 7.45 | 0.07 | 0.95% | 7.36 | 7.45 | 48411 | 3587.19 | 0.71% | 0.00 |
| 2025-02-11 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.49 | 47929 | 3535.92 | 0.71% | 0.00 |
| 2025-02-10 | 7.34 | 7.43 | 0.10 | 1.36% | 7.34 | 7.44 | 70490 | 5206.43 | 1.04% | 0.00 |
| 2025-02-07 | 7.26 | 7.33 | 0.05 | 0.69% | 7.25 | 7.41 | 89134 | 6536.16 | 1.31% | 0.00 |
| 2025-02-06 | 7.19 | 7.28 | 0.06 | 0.83% | 7.12 | 7.28 | 59546 | 4288.92 | 0.88% | 0.00 |
| 2025-02-05 | 7.31 | 7.22 | -0.04 | -0.55% | 7.16 | 7.35 | 39029 | 2816.24 | 0.57% | 0.00 |
| 2025-01-27 | 7.22 | 7.26 | 0.04 | 0.55% | 7.22 | 7.43 | 58588 | 4298.48 | 0.86% | 0.00 |
| 2025-01-24 | 7.17 | 7.22 | 0.03 | 0.42% | 7.15 | 7.26 | 44720 | 3218.57 | 0.66% | 46.00 |
| 2025-01-23 | 7.21 | 7.19 | 0.04 | 0.56% | 7.19 | 7.35 | 56444 | 4100.45 | 0.83% | 0.00 |
| 2025-01-22 | 7.21 | 7.15 | -0.06 | -0.83% | 7.11 | 7.23 | 33010 | 2361.46 | 0.49% | 0.00 |
| 2025-01-21 | 7.31 | 7.21 | -0.05 | -0.69% | 7.15 | 7.31 | 41980 | 3026.16 | 0.62% | 0.00 |
| 2025-01-20 | 7.11 | 7.26 | 0.18 | 2.54% | 7.03 | 7.42 | 85261 | 6187.09 | 1.26% | 0.00 |
| 2025-01-17 | 7.15 | 7.08 | -0.04 | -0.56% | 7.05 | 7.15 | 36726 | 2603.30 | 0.54% | 0.00 |
| 2025-01-16 | 7.16 | 7.12 | 0.00 | 0.00% | 7.06 | 7.28 | 40706 | 2915.70 | 0.60% | 0.00 |
| 2025-01-15 | 7.20 | 7.12 | -0.07 | -0.97% | 7.10 | 7.24 | 37982 | 2715.85 | 0.56% | 0.00 |
| 2025-01-14 | 6.85 | 7.19 | 0.32 | 4.66% | 6.85 | 7.21 | 92578 | 6569.24 | 1.36% | 0.00 |
| 2025-01-13 | 6.79 | 6.87 | 0.01 | 0.15% | 6.70 | 6.90 | 38216 | 2609.19 | 0.56% | 0.00 |
| 2025-01-10 | 7.05 | 6.86 | -0.19 | -2.70% | 6.86 | 7.06 | 45078 | 3130.98 | 0.66% | 0.00 |
| 2025-01-09 | 7.03 | 7.05 | -0.04 | -0.56% | 7.00 | 7.19 | 40964 | 2897.02 | 0.60% | 0.00 |
| 2025-01-08 | 7.11 | 7.09 | -0.03 | -0.42% | 6.87 | 7.13 | 51725 | 3629.74 | 0.76% | 0.00 |
| 2025-01-07 | 7.09 | 7.12 | 0.02 | 0.28% | 6.94 | 7.17 | 46518 | 3283.11 | 0.69% | 0.00 |
| 2025-01-06 | 7.00 | 7.10 | 0.05 | 0.71% | 6.79 | 7.13 | 60777 | 4263.86 | 0.90% | 0.00 |
| 2025-01-03 | 7.37 | 7.05 | -0.25 | -3.42% | 7.00 | 7.37 | 78238 | 5588.36 | 1.15% | 0.00 |
| 2025-01-02 | 7.52 | 7.30 | -0.25 | -3.31% | 7.22 | 7.60 | 73899 | 5483.08 | 1.09% | 0.00 |
| 2024-12-31 | 7.85 | 7.55 | -0.30 | -3.82% | 7.52 | 7.89 | 82752 | 6352.24 | 1.22% | 0.00 |
| 2024-12-30 | 7.91 | 7.85 | -0.06 | -0.76% | 7.69 | 7.93 | 57909 | 4521.22 | 0.85% | 0.00 |
| 2024-12-27 | 7.80 | 7.91 | 0.09 | 1.15% | 7.78 | 7.96 | 62568 | 4933.11 | 0.92% | 0.00 |
| 2024-12-26 | 7.81 | 7.82 | 0.01 | 0.13% | 7.77 | 7.90 | 54463 | 4270.52 | 0.80% | 0.00 |
| 2024-12-25 | 7.84 | 7.81 | -0.07 | -0.89% | 7.64 | 7.91 | 66674 | 5164.33 | 0.98% | 0.00 |
| 2024-12-24 | 7.89 | 7.88 | 0.07 | 0.90% | 7.72 | 7.95 | 58570 | 4606.69 | 0.86% | 0.00 |
| 2024-12-23 | 8.20 | 7.81 | -0.41 | -4.99% | 7.77 | 8.21 | 101665 | 8080.39 | 1.50% | 0.00 |
| 2024-12-20 | 8.29 | 8.22 | 0.01 | 0.12% | 8.19 | 8.47 | 124032 | 10320.21 | 1.83% | 0.00 |
| 2024-12-19 | 7.80 | 8.21 | 0.27 | 3.40% | 7.78 | 8.36 | 159217 | 12953.09 | 2.34% | 0.00 |
| 2024-12-18 | 7.90 | 7.94 | 0.09 | 1.15% | 7.80 | 8.07 | 95033 | 7585.47 | 1.40% | 0.00 |
| 2024-12-17 | 8.25 | 7.85 | -0.40 | -4.85% | 7.80 | 8.31 | 166437 | 13270.01 | 2.45% | 0.00 |
| 2024-12-16 | 8.38 | 8.25 | -0.10 | -1.20% | 8.20 | 8.63 | 148990 | 12513.37 | 2.19% | 0.00 |
| 2024-12-13 | 8.34 | 8.35 | -0.02 | -0.24% | 8.30 | 8.44 | 127868 | 10705.25 | 1.88% | 0.00 |
| 2024-12-12 | 8.44 | 8.37 | -0.08 | -0.95% | 8.30 | 8.44 | 136773 | 11424.49 | 2.01% | 0.00 |
| 2024-12-11 | 8.48 | 8.45 | -0.09 | -1.05% | 8.38 | 8.59 | 155139 | 13118.42 | 2.28% | 0.00 |
| 2024-12-10 | 8.68 | 8.54 | 0.05 | 0.59% | 8.49 | 8.82 | 246521 | 21254.85 | 3.63% | 0.00 |
| 2024-12-09 | 8.75 | 8.49 | -0.21 | -2.41% | 8.40 | 8.88 | 192109 | 16508.42 | 2.83% | 0.00 |
| 2024-12-06 | 8.70 | 8.70 | -0.07 | -0.80% | 8.61 | 9.05 | 286542 | 25173.52 | 4.22% | 0.00 |
| 2024-12-05 | 8.25 | 8.77 | 0.49 | 5.92% | 8.23 | 9.00 | 397592 | 34348.49 | 5.86% | 0.00 |
| 2024-12-04 | 8.31 | 8.28 | -0.01 | -0.12% | 8.21 | 8.37 | 200887 | 16642.03 | 2.96% | 24.00 |
| 2024-12-03 | 8.43 | 8.29 | -0.17 | -2.01% | 8.17 | 8.48 | 347119 | 28789.54 | 5.11% | 0.00 |
| 2024-12-02 | 8.50 | 8.46 | -0.59 | -6.52% | 8.20 | 8.59 | 584240 | 48973.63 | 8.60% | 0.00 |
节能国祯(300388)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。
