| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 39.52 | 38.31 | -0.08 | -0.21% | 37.88 | 39.52 | 456829 | 175883.00 | 11.30% | 15.00 |
| 2025-10-24 | 35.01 | 38.39 | 4.17 | 12.19% | 34.57 | 39.18 | 675002 | 252807.91 | 16.70% | 23.00 |
| 2025-10-23 | 32.75 | 34.22 | 1.29 | 3.92% | 32.07 | 34.40 | 297683 | 99562.11 | 7.37% | 0.00 |
| 2025-10-22 | 33.69 | 32.93 | -0.80 | -2.37% | 32.73 | 33.80 | 165526 | 54640.96 | 4.10% | 0.00 |
| 2025-10-21 | 34.44 | 33.73 | -0.35 | -1.03% | 33.64 | 34.56 | 182728 | 61994.93 | 4.52% | 0.00 |
| 2025-10-20 | 34.29 | 34.08 | 0.46 | 1.37% | 33.83 | 34.79 | 188484 | 64615.97 | 4.66% | 0.00 |
| 2025-10-17 | 35.60 | 33.62 | -2.27 | -6.32% | 33.52 | 36.56 | 267012 | 91846.59 | 6.61% | 16.00 |
| 2025-10-16 | 36.68 | 35.89 | -0.60 | -1.64% | 35.60 | 36.86 | 218014 | 78886.95 | 5.39% | 9.00 |
| 2025-10-15 | 36.00 | 36.49 | 0.92 | 2.59% | 35.92 | 37.13 | 213004 | 77626.58 | 5.27% | 0.00 |
| 2025-10-14 | 38.05 | 35.57 | -1.29 | -3.50% | 35.38 | 38.22 | 270197 | 99069.19 | 6.69% | 1.00 |
| 2025-10-13 | 34.77 | 36.86 | 0.45 | 1.24% | 34.68 | 37.05 | 288705 | 104533.87 | 7.14% | 0.00 |
| 2025-10-10 | 38.45 | 36.41 | -2.59 | -6.64% | 36.41 | 38.92 | 442278 | 165143.55 | 10.94% | 33.00 |
| 2025-10-09 | 40.80 | 39.00 | -1.80 | -4.41% | 38.70 | 40.90 | 538058 | 212392.89 | 13.31% | 37.00 |
| 2025-09-30 | 39.45 | 40.80 | 1.64 | 4.19% | 39.06 | 42.24 | 569788 | 232445.03 | 14.10% | 10.00 |
| 2025-09-29 | 40.50 | 39.16 | 1.03 | 2.70% | 38.56 | 41.11 | 620174 | 246200.98 | 15.34% | 25.00 |
| 2025-09-26 | 36.52 | 38.13 | 1.61 | 4.41% | 36.40 | 40.81 | 683954 | 265581.53 | 16.92% | 66.00 |
| 2025-09-25 | 36.00 | 36.52 | -0.27 | -0.73% | 35.89 | 38.60 | 615284 | 227388.11 | 15.22% | 15.00 |
| 2025-09-24 | 34.07 | 36.79 | 2.29 | 6.64% | 33.86 | 37.45 | 682771 | 243716.45 | 16.89% | 101.00 |
| 2025-09-23 | 32.98 | 34.50 | 1.51 | 4.58% | 32.61 | 34.56 | 577086 | 195726.83 | 14.28% | 15.00 |
| 2025-09-22 | 32.80 | 32.99 | 0.83 | 2.58% | 32.36 | 34.22 | 240370 | 79313.72 | 5.95% | 0.00 |
| 2025-09-19 | 31.52 | 32.16 | 0.45 | 1.42% | 31.52 | 33.25 | 273356 | 88795.13 | 6.76% | 124.00 |
| 2025-09-18 | 32.45 | 31.71 | -1.03 | -3.15% | 31.34 | 32.76 | 310870 | 99856.66 | 7.69% | 3.00 |
| 2025-09-17 | 32.55 | 32.74 | -0.14 | -0.43% | 32.13 | 33.74 | 304725 | 99922.11 | 7.54% | 35.00 |
| 2025-09-16 | 33.07 | 32.88 | -0.15 | -0.45% | 32.00 | 33.40 | 349202 | 114126.60 | 8.64% | 0.00 |
| 2025-09-15 | 34.21 | 33.03 | -0.52 | -1.55% | 33.00 | 35.71 | 524281 | 178777.28 | 12.97% | 1.00 |
| 2025-09-12 | 32.61 | 33.55 | 1.08 | 3.33% | 32.61 | 34.64 | 587292 | 197077.80 | 14.53% | 0.00 |
| 2025-09-11 | 31.80 | 32.47 | 0.95 | 3.01% | 30.85 | 33.13 | 399471 | 128482.99 | 9.88% | 6.00 |
| 2025-09-10 | 32.00 | 31.52 | -1.44 | -4.37% | 31.22 | 32.65 | 434665 | 137910.83 | 10.75% | 1.00 |
| 2025-09-09 | 31.90 | 32.96 | 0.56 | 1.73% | 31.85 | 34.63 | 592351 | 197368.39 | 14.66% | 62.00 |
| 2025-09-08 | 33.59 | 32.40 | -1.19 | -3.54% | 31.67 | 33.70 | 648127 | 210531.06 | 16.04% | 13.00 |
| 2025-09-05 | 31.30 | 33.59 | 2.43 | 7.80% | 31.02 | 34.00 | 836966 | 271426.47 | 20.71% | 1.00 |
| 2025-09-04 | 29.48 | 31.16 | 2.00 | 6.86% | 29.35 | 33.01 | 797075 | 245887.44 | 19.72% | 1.00 |
| 2025-09-03 | 28.05 | 29.16 | 1.16 | 4.14% | 27.91 | 29.90 | 511228 | 148946.72 | 12.65% | 5.00 |
| 2025-09-02 | 28.59 | 28.00 | -0.39 | -1.37% | 27.77 | 28.85 | 252111 | 71358.55 | 6.24% | 0.00 |
| 2025-09-01 | 28.30 | 28.39 | 0.09 | 0.32% | 28.00 | 28.65 | 223579 | 63257.25 | 5.53% | 0.00 |
| 2025-08-29 | 27.52 | 28.30 | 0.95 | 3.47% | 27.31 | 29.16 | 380686 | 108209.20 | 9.42% | 0.00 |
| 2025-08-28 | 27.20 | 27.35 | 0.00 | 0.00% | 26.33 | 27.58 | 189803 | 51370.94 | 4.70% | 0.00 |
| 2025-08-27 | 27.87 | 27.35 | -0.52 | -1.87% | 27.31 | 28.68 | 237113 | 66669.72 | 5.87% | 0.00 |
| 2025-08-26 | 27.80 | 27.87 | -0.03 | -0.11% | 27.54 | 28.25 | 124692 | 34813.95 | 3.09% | 0.00 |
| 2025-08-25 | 27.60 | 27.90 | 0.38 | 1.38% | 27.42 | 28.27 | 206089 | 57391.85 | 5.10% | 0.00 |
| 2025-08-22 | 26.96 | 27.52 | 0.27 | 0.99% | 26.96 | 27.62 | 144062 | 39499.14 | 3.56% | 0.00 |
| 2025-08-21 | 27.84 | 27.25 | -0.62 | -2.22% | 27.08 | 27.86 | 129440 | 35497.46 | 3.20% | 0.00 |
| 2025-08-20 | 27.60 | 27.87 | 0.03 | 0.11% | 27.30 | 27.87 | 117979 | 32601.09 | 2.92% | 0.00 |
| 2025-08-19 | 27.77 | 27.84 | 0.00 | 0.00% | 27.35 | 28.09 | 149984 | 41624.77 | 3.71% | 0.00 |
| 2025-08-18 | 27.52 | 27.84 | 0.28 | 1.02% | 27.44 | 28.08 | 172936 | 48007.66 | 4.28% | 0.00 |
| 2025-08-15 | 27.50 | 27.56 | 0.42 | 1.55% | 27.33 | 27.86 | 157004 | 43291.44 | 3.88% | 0.00 |
| 2025-08-14 | 27.40 | 27.14 | 0.04 | 0.15% | 26.88 | 28.00 | 205955 | 56579.33 | 5.10% | 0.00 |
| 2025-08-13 | 27.07 | 27.10 | 0.04 | 0.15% | 26.91 | 27.25 | 93449 | 25300.28 | 2.31% | 0.00 |
| 2025-08-12 | 27.35 | 27.06 | -0.23 | -0.84% | 26.78 | 27.36 | 94423 | 25494.32 | 2.34% | 0.00 |
| 2025-08-11 | 26.73 | 27.29 | 0.83 | 3.14% | 26.71 | 27.60 | 178945 | 48626.72 | 4.43% | 2.00 |
| 2025-08-08 | 26.72 | 26.46 | -0.26 | -0.97% | 26.43 | 26.93 | 69501 | 18480.40 | 1.72% | 1.00 |
| 2025-08-07 | 27.03 | 26.72 | -0.36 | -1.33% | 26.60 | 27.07 | 88611 | 23724.97 | 2.19% | 0.00 |
| 2025-08-06 | 26.70 | 27.08 | 0.31 | 1.16% | 26.45 | 27.37 | 145855 | 39366.97 | 3.61% | 0.00 |
| 2025-08-05 | 26.37 | 26.77 | 0.61 | 2.33% | 26.20 | 27.20 | 135413 | 36253.73 | 3.35% | 0.00 |
| 2025-08-04 | 25.78 | 26.16 | 0.39 | 1.51% | 25.43 | 26.16 | 61983 | 16017.45 | 1.53% | 0.00 |
| 2025-08-01 | 25.77 | 25.77 | 0.00 | 0.00% | 25.62 | 26.09 | 58269 | 15054.14 | 1.44% | 0.00 |
| 2025-07-31 | 26.28 | 25.77 | -0.58 | -2.20% | 25.66 | 26.60 | 98474 | 25674.71 | 2.44% | 0.00 |
| 2025-07-30 | 27.30 | 26.35 | -0.69 | -2.55% | 26.18 | 27.30 | 122194 | 32478.65 | 3.02% | 0.00 |
| 2025-07-29 | 27.00 | 27.04 | -0.01 | -0.04% | 26.83 | 27.40 | 101329 | 27396.93 | 2.51% | 0.00 |
| 2025-07-28 | 26.70 | 27.05 | 0.30 | 1.12% | 26.53 | 27.15 | 113441 | 30603.18 | 2.81% | 0.00 |
| 2025-07-25 | 26.98 | 26.75 | -0.19 | -0.71% | 26.67 | 27.13 | 96129 | 25842.55 | 2.38% | 3.00 |
| 2025-07-24 | 26.11 | 26.94 | 0.83 | 3.18% | 26.10 | 26.96 | 164308 | 43904.79 | 4.07% | 0.00 |
| 2025-07-23 | 26.74 | 26.11 | -0.61 | -2.28% | 26.10 | 26.78 | 111515 | 29409.57 | 2.76% | 0.00 |
| 2025-07-22 | 26.35 | 26.72 | 0.28 | 1.06% | 26.24 | 26.88 | 127173 | 33939.95 | 3.15% | 0.00 |
| 2025-07-21 | 26.20 | 26.44 | 0.12 | 0.46% | 26.08 | 26.52 | 66748 | 17608.66 | 1.65% | 0.00 |
| 2025-07-18 | 26.23 | 26.32 | 0.09 | 0.34% | 26.23 | 26.78 | 99677 | 26388.21 | 2.47% | 0.00 |
| 2025-07-17 | 25.93 | 26.23 | 0.34 | 1.31% | 25.67 | 26.27 | 82498 | 21495.53 | 2.04% | 2.00 |
| 2025-07-16 | 25.88 | 25.89 | 0.13 | 0.50% | 25.63 | 26.07 | 57816 | 14961.66 | 1.43% | 0.00 |
| 2025-07-15 | 26.41 | 25.76 | -0.56 | -2.13% | 25.41 | 26.48 | 133432 | 34476.23 | 3.30% | 0.00 |
| 2025-07-14 | 26.42 | 26.32 | -0.14 | -0.53% | 26.32 | 26.88 | 75418 | 19972.43 | 1.87% | 0.00 |
| 2025-07-11 | 26.42 | 26.46 | -0.09 | -0.34% | 26.22 | 26.84 | 99326 | 26358.84 | 2.46% | 0.00 |
| 2025-07-10 | 26.56 | 26.55 | 0.08 | 0.30% | 26.31 | 26.95 | 83964 | 22337.30 | 2.08% | 0.00 |
| 2025-07-09 | 26.80 | 26.47 | -0.38 | -1.42% | 26.38 | 26.96 | 86951 | 23198.54 | 2.15% | 0.00 |
| 2025-07-08 | 26.39 | 26.85 | 0.58 | 2.21% | 26.25 | 26.95 | 118084 | 31518.52 | 2.92% | 0.00 |
| 2025-07-07 | 26.30 | 26.27 | -0.07 | -0.27% | 26.10 | 26.60 | 69672 | 18280.07 | 1.72% | 0.00 |
| 2025-07-04 | 27.14 | 26.34 | -0.87 | -3.20% | 26.33 | 27.14 | 144759 | 38466.91 | 3.58% | 0.00 |
| 2025-07-03 | 27.00 | 27.21 | 0.22 | 0.82% | 26.56 | 27.34 | 159708 | 43118.73 | 3.95% | 1.00 |
| 2025-07-02 | 27.03 | 26.99 | -0.17 | -0.63% | 26.60 | 27.13 | 105440 | 28309.19 | 2.61% | 0.00 |
| 2025-07-01 | 27.42 | 27.16 | -0.45 | -1.63% | 26.68 | 27.49 | 172942 | 46768.62 | 4.28% | 0.00 |
| 2025-06-30 | 28.00 | 27.61 | 0.21 | 0.77% | 27.31 | 28.21 | 170567 | 46980.10 | 4.22% | 2.00 |
鹏辉能源(300438)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。
