| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.26 | 8.37 | 0.14 | 1.70% | 8.20 | 8.42 | 67124 | 5574.77 | 0.99% | 0.00 |
| 2026-02-02 | 8.34 | 8.23 | -0.11 | -1.32% | 8.18 | 8.44 | 83548 | 6926.01 | 1.23% | 0.00 |
| 2026-01-30 | 8.11 | 8.34 | 0.20 | 2.46% | 8.07 | 8.38 | 125571 | 10354.02 | 1.85% | 0.00 |
| 2026-01-29 | 8.15 | 8.14 | -0.05 | -0.61% | 8.10 | 8.22 | 61538 | 5022.52 | 0.91% | 0.00 |
| 2026-01-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.16 | 8.25 | 48817 | 3997.93 | 0.72% | 0.00 |
| 2026-01-27 | 8.33 | 8.22 | -0.15 | -1.79% | 8.07 | 8.35 | 87793 | 7172.82 | 1.29% | 0.00 |
| 2026-01-26 | 8.41 | 8.37 | -0.03 | -0.36% | 8.30 | 8.44 | 83814 | 6996.82 | 1.23% | 0.00 |
| 2026-01-23 | 8.45 | 8.40 | -0.03 | -0.36% | 8.33 | 8.47 | 91273 | 7642.42 | 1.34% | 0.00 |
| 2026-01-22 | 8.34 | 8.43 | 0.12 | 1.44% | 8.31 | 8.43 | 62261 | 5223.33 | 0.92% | 0.00 |
| 2026-01-21 | 8.28 | 8.31 | 0.00 | 0.00% | 8.23 | 8.32 | 61009 | 5052.40 | 0.90% | 0.00 |
| 2026-01-20 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.34 | 70830 | 5869.52 | 1.04% | 0.00 |
| 2026-01-19 | 8.18 | 8.30 | 0.12 | 1.47% | 8.17 | 8.31 | 82150 | 6783.76 | 1.21% | 0.00 |
| 2026-01-16 | 8.23 | 8.18 | 0.00 | 0.00% | 8.15 | 8.26 | 69084 | 5658.70 | 1.02% | 0.00 |
| 2026-01-15 | 8.19 | 8.18 | -0.08 | -0.97% | 8.16 | 8.27 | 65653 | 5383.22 | 0.97% | 0.00 |
| 2026-01-14 | 8.17 | 8.26 | 0.10 | 1.23% | 8.14 | 8.35 | 133994 | 11057.52 | 1.97% | 0.00 |
| 2026-01-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.11 | 8.25 | 106831 | 8749.99 | 1.57% | 0.00 |
| 2026-01-12 | 8.17 | 8.25 | 0.07 | 0.86% | 8.11 | 8.25 | 88060 | 7205.36 | 1.30% | 0.00 |
| 2026-01-09 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.19 | 100285 | 8126.68 | 1.48% | 0.00 |
| 2026-01-08 | 8.02 | 8.05 | 0.01 | 0.12% | 7.99 | 8.10 | 79729 | 6421.24 | 1.17% | 0.00 |
| 2026-01-07 | 8.13 | 8.04 | -0.09 | -1.11% | 8.02 | 8.26 | 119200 | 9644.53 | 1.75% | 0.00 |
| 2026-01-06 | 8.06 | 8.13 | 0.08 | 0.99% | 8.04 | 8.17 | 76579 | 6216.23 | 1.13% | 0.00 |
| 2026-01-05 | 8.08 | 8.05 | 0.01 | 0.12% | 8.03 | 8.17 | 83625 | 6735.10 | 1.23% | 0.00 |
| 2025-12-31 | 8.10 | 8.04 | -0.02 | -0.25% | 7.99 | 8.11 | 72566 | 5845.10 | 1.07% | 0.00 |
| 2025-12-30 | 8.06 | 8.06 | 0.00 | 0.00% | 7.98 | 8.14 | 42439 | 3422.50 | 0.62% | 0.00 |
| 2025-12-29 | 8.08 | 8.06 | -0.03 | -0.37% | 8.02 | 8.14 | 55445 | 4469.30 | 0.82% | 0.00 |
| 2025-12-26 | 8.19 | 8.09 | -0.10 | -1.22% | 8.06 | 8.23 | 65666 | 5350.15 | 0.97% | 0.00 |
| 2025-12-25 | 8.26 | 8.19 | -0.09 | -1.09% | 8.17 | 8.37 | 68566 | 5632.06 | 1.01% | 0.00 |
| 2025-12-24 | 8.24 | 8.28 | 0.09 | 1.10% | 8.17 | 8.29 | 53090 | 4379.59 | 0.78% | 0.00 |
| 2025-12-23 | 8.30 | 8.19 | -0.14 | -1.68% | 8.15 | 8.32 | 46797 | 3850.90 | 0.69% | 0.00 |
| 2025-12-22 | 8.25 | 8.33 | 0.08 | 0.97% | 8.21 | 8.43 | 49716 | 4153.75 | 0.73% | 0.00 |
| 2025-12-19 | 8.13 | 8.25 | 0.10 | 1.23% | 8.13 | 8.27 | 42966 | 3530.55 | 0.63% | 0.00 |
| 2025-12-18 | 8.09 | 8.15 | -0.02 | -0.24% | 8.07 | 8.21 | 52179 | 4257.46 | 0.77% | 0.00 |
| 2025-12-17 | 8.23 | 8.17 | -0.06 | -0.73% | 7.96 | 8.24 | 85664 | 6902.43 | 1.26% | 0.00 |
| 2025-12-16 | 8.31 | 8.23 | -0.06 | -0.72% | 8.16 | 8.36 | 54193 | 4451.03 | 0.80% | 0.00 |
| 2025-12-15 | 8.31 | 8.29 | -0.06 | -0.72% | 8.22 | 8.41 | 54788 | 4541.31 | 0.81% | 0.00 |
| 2025-12-12 | 8.37 | 8.35 | -0.01 | -0.12% | 8.32 | 8.43 | 45882 | 3844.37 | 0.67% | 0.00 |
| 2025-12-11 | 8.50 | 8.36 | -0.14 | -1.65% | 8.33 | 8.51 | 72121 | 6056.95 | 1.06% | 0.00 |
| 2025-12-10 | 8.85 | 8.50 | -0.38 | -4.28% | 8.40 | 8.88 | 178186 | 15234.91 | 2.62% | 0.00 |
| 2025-12-09 | 8.95 | 8.88 | -0.04 | -0.45% | 8.85 | 9.20 | 96008 | 8640.50 | 1.41% | 0.00 |
| 2025-12-08 | 9.05 | 8.92 | -0.10 | -1.11% | 8.90 | 9.14 | 114951 | 10320.82 | 1.69% | 0.00 |
| 2025-12-05 | 8.98 | 9.02 | 0.06 | 0.67% | 8.85 | 9.08 | 102592 | 9224.39 | 1.51% | 0.00 |
| 2025-12-04 | 9.02 | 8.96 | -0.12 | -1.32% | 8.86 | 9.08 | 77429 | 6956.33 | 1.14% | 0.00 |
| 2025-12-03 | 9.28 | 9.08 | -0.20 | -2.16% | 9.00 | 9.33 | 94502 | 8595.73 | 1.39% | 0.00 |
| 2025-12-02 | 9.46 | 9.28 | -0.22 | -2.32% | 9.23 | 9.78 | 101239 | 9440.45 | 1.49% | 0.00 |
| 2025-12-01 | 9.28 | 9.50 | 0.22 | 2.37% | 9.22 | 9.50 | 102789 | 9651.89 | 1.51% | 0.00 |
| 2025-11-28 | 9.16 | 9.28 | 0.04 | 0.43% | 9.04 | 9.34 | 110975 | 10204.74 | 1.63% | 0.00 |
| 2025-11-27 | 9.18 | 9.24 | 0.16 | 1.76% | 8.89 | 9.38 | 175788 | 16073.59 | 2.59% | 0.00 |
| 2025-11-26 | 8.97 | 9.08 | 0.12 | 1.34% | 8.93 | 9.26 | 106751 | 9736.22 | 1.57% | 3.00 |
| 2025-11-25 | 8.95 | 8.96 | -0.01 | -0.11% | 8.85 | 9.08 | 79025 | 7107.23 | 1.16% | 0.00 |
| 2025-11-24 | 9.30 | 8.97 | -0.24 | -2.61% | 8.70 | 9.33 | 162357 | 14492.44 | 2.39% | 0.00 |
| 2025-11-21 | 9.52 | 9.21 | -0.40 | -4.16% | 9.21 | 9.83 | 208333 | 19822.76 | 3.06% | 0.00 |
| 2025-11-20 | 9.42 | 9.61 | 0.19 | 2.02% | 9.42 | 9.79 | 159629 | 15294.60 | 2.35% | 0.00 |
| 2025-11-19 | 9.37 | 9.42 | 0.00 | 0.00% | 9.35 | 9.68 | 168628 | 15981.76 | 2.48% | 0.00 |
| 2025-11-18 | 9.35 | 9.42 | -0.02 | -0.21% | 9.24 | 9.47 | 120694 | 11278.19 | 1.78% | 0.00 |
| 2025-11-17 | 9.45 | 9.44 | -0.03 | -0.32% | 9.18 | 9.47 | 169448 | 15748.75 | 2.49% | 0.00 |
| 2025-11-14 | 9.14 | 9.47 | 0.25 | 2.71% | 9.13 | 9.68 | 237047 | 22466.54 | 3.49% | 2.00 |
| 2025-11-13 | 9.10 | 9.22 | -0.08 | -0.86% | 9.01 | 9.41 | 228955 | 21148.71 | 3.37% | 0.00 |
| 2025-11-12 | 9.64 | 9.30 | 0.37 | 4.14% | 9.20 | 9.99 | 479526 | 46020.21 | 7.05% | 0.00 |
| 2025-11-11 | 9.07 | 8.93 | -0.14 | -1.54% | 8.91 | 9.08 | 98310 | 8831.60 | 1.45% | 0.00 |
| 2025-11-10 | 9.13 | 9.07 | -0.03 | -0.33% | 8.97 | 9.21 | 90530 | 8164.97 | 1.33% | 0.00 |
| 2025-11-07 | 9.28 | 9.10 | -0.20 | -2.15% | 9.07 | 9.30 | 90041 | 8241.53 | 1.32% | 0.00 |
| 2025-11-06 | 9.22 | 9.30 | 0.01 | 0.11% | 9.22 | 9.59 | 138715 | 13029.64 | 2.04% | 0.00 |
| 2025-11-05 | 8.87 | 9.29 | 0.36 | 4.03% | 8.85 | 9.50 | 207562 | 19104.64 | 3.05% | 0.00 |
| 2025-11-04 | 9.12 | 8.93 | -0.22 | -2.40% | 8.87 | 9.18 | 109109 | 9786.72 | 1.61% | 0.00 |
| 2025-11-03 | 9.05 | 9.15 | 0.05 | 0.55% | 9.01 | 9.30 | 115419 | 10565.02 | 1.70% | 0.00 |
| 2025-10-31 | 9.04 | 9.10 | 0.10 | 1.11% | 9.02 | 9.28 | 104514 | 9555.77 | 1.54% | 0.00 |
| 2025-10-30 | 9.20 | 9.00 | -0.26 | -2.81% | 8.97 | 9.29 | 135295 | 12261.52 | 1.99% | 0.00 |
| 2025-10-29 | 9.34 | 9.26 | -0.13 | -1.38% | 9.02 | 9.50 | 200450 | 18428.37 | 2.95% | 0.00 |
| 2025-10-28 | 9.50 | 9.39 | -0.18 | -1.88% | 9.34 | 10.00 | 223407 | 21432.86 | 3.29% | 0.00 |
| 2025-10-27 | 9.67 | 9.57 | -0.10 | -1.03% | 9.50 | 10.12 | 165195 | 16064.99 | 2.43% | 109.00 |
| 2025-10-24 | 9.36 | 9.67 | 0.31 | 3.31% | 9.31 | 9.74 | 163587 | 15596.43 | 2.41% | 0.00 |
| 2025-10-23 | 9.58 | 9.36 | -0.31 | -3.21% | 9.19 | 9.65 | 211504 | 19746.72 | 3.11% | 0.00 |
| 2025-10-22 | 8.99 | 9.67 | 0.84 | 9.51% | 8.98 | 10.24 | 380625 | 36880.42 | 5.60% | 0.00 |
| 2025-10-21 | 9.00 | 8.83 | -0.13 | -1.45% | 8.83 | 9.15 | 176603 | 15822.58 | 2.60% | 0.00 |
| 2025-10-20 | 9.79 | 8.96 | -0.81 | -8.29% | 8.89 | 9.85 | 267111 | 24547.20 | 3.93% | 0.00 |
| 2025-10-17 | 9.73 | 9.77 | 0.09 | 0.93% | 9.55 | 9.97 | 170946 | 16780.94 | 2.51% | 0.00 |
| 2025-10-16 | 10.33 | 9.68 | -0.67 | -6.47% | 9.50 | 10.33 | 208715 | 20470.31 | 3.07% | 0.00 |
| 2025-10-15 | 10.50 | 10.35 | 0.00 | 0.00% | 9.94 | 10.68 | 186723 | 19152.66 | 2.75% | 0.00 |
| 2025-10-14 | 10.42 | 10.35 | -0.09 | -0.86% | 10.15 | 10.51 | 153501 | 15857.54 | 2.26% | 0.00 |
| 2025-10-13 | 9.30 | 10.44 | 0.65 | 6.64% | 9.20 | 10.50 | 270108 | 27045.94 | 3.97% | 1.00 |
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。
