| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 61.01 | 59.76 | -0.05 | -0.08% | 57.10 | 61.80 | 444227 | 264010.16 | 10.99% | 80.00 |
| 2026-03-23 | 59.52 | 59.81 | -0.80 | -1.32% | 59.41 | 62.81 | 539920 | 329500.03 | 13.36% | 20.00 |
| 2026-03-20 | 55.00 | 60.61 | 5.75 | 10.48% | 54.97 | 63.96 | 698964 | 419825.97 | 17.29% | 46.00 |
| 2026-03-19 | 54.00 | 54.86 | 0.88 | 1.63% | 53.00 | 57.67 | 431248 | 240368.39 | 10.67% | 25.00 |
| 2026-03-18 | 54.68 | 53.98 | -0.69 | -1.26% | 53.13 | 55.57 | 255945 | 138585.73 | 6.33% | 5.00 |
| 2026-03-17 | 57.59 | 54.67 | -2.85 | -4.95% | 54.50 | 58.39 | 324684 | 181213.23 | 8.03% | 10.00 |
| 2026-03-16 | 58.48 | 57.52 | -0.23 | -0.40% | 56.60 | 59.66 | 354097 | 205035.66 | 8.76% | 1.00 |
| 2026-03-13 | 58.58 | 57.75 | -0.28 | -0.48% | 57.50 | 61.66 | 608474 | 358067.31 | 15.06% | 5.00 |
| 2026-03-12 | 56.67 | 58.03 | 1.83 | 3.26% | 55.87 | 59.38 | 643238 | 370166.69 | 15.92% | 40.00 |
| 2026-03-11 | 51.77 | 56.20 | 4.13 | 7.93% | 50.68 | 57.91 | 720776 | 396581.09 | 17.83% | 10.00 |
| 2026-03-10 | 50.60 | 52.07 | -0.26 | -0.50% | 49.44 | 52.40 | 396116 | 202565.83 | 9.80% | 16.00 |
| 2026-03-09 | 46.50 | 52.33 | 4.99 | 10.54% | 46.46 | 52.68 | 543138 | 273856.94 | 13.44% | 15.00 |
| 2026-03-06 | 46.10 | 47.34 | 1.09 | 2.36% | 45.73 | 47.99 | 207614 | 97495.77 | 5.14% | 0.00 |
| 2026-03-05 | 47.51 | 46.25 | -1.35 | -2.84% | 45.95 | 47.83 | 257069 | 119926.55 | 6.36% | 5.00 |
| 2026-03-04 | 48.22 | 47.60 | -1.54 | -3.13% | 47.30 | 49.53 | 374083 | 179925.48 | 9.26% | 0.00 |
| 2026-03-03 | 48.97 | 49.14 | 4.04 | 8.96% | 47.56 | 51.14 | 746248 | 369313.03 | 18.46% | 3.00 |
| 2026-03-02 | 43.32 | 45.10 | 0.95 | 2.15% | 43.32 | 48.15 | 367355 | 169552.19 | 9.09% | 7.00 |
| 2026-02-27 | 43.37 | 44.15 | 0.68 | 1.56% | 43.00 | 44.50 | 250966 | 109593.56 | 6.21% | 0.00 |
| 2026-02-26 | 48.58 | 43.47 | -4.38 | -9.15% | 43.00 | 48.78 | 479208 | 212450.30 | 11.86% | 0.00 |
| 2026-02-25 | 47.99 | 47.85 | 0.01 | 0.02% | 46.05 | 48.40 | 219798 | 104222.77 | 5.44% | 10.00 |
| 2026-02-24 | 48.91 | 47.84 | -0.59 | -1.22% | 47.55 | 49.20 | 136398 | 65629.29 | 3.37% | 1.00 |
| 2026-02-13 | 49.05 | 48.43 | -0.56 | -1.14% | 48.37 | 49.95 | 165335 | 81303.46 | 4.09% | 11.00 |
| 2026-02-12 | 47.75 | 48.99 | 1.07 | 2.23% | 47.75 | 50.00 | 213181 | 104676.33 | 5.27% | 0.00 |
| 2026-02-11 | 47.05 | 47.92 | 0.69 | 1.46% | 47.00 | 48.29 | 177941 | 85034.70 | 4.40% | 4.00 |
| 2026-02-10 | 47.88 | 47.23 | -0.97 | -2.01% | 47.10 | 48.70 | 191179 | 91049.58 | 4.73% | 0.00 |
| 2026-02-09 | 48.60 | 48.20 | -0.20 | -0.41% | 47.65 | 49.19 | 252145 | 121588.53 | 6.24% | 0.00 |
| 2026-02-06 | 46.32 | 48.40 | 1.23 | 2.61% | 45.91 | 49.49 | 337659 | 163090.30 | 8.35% | 15.00 |
| 2026-02-05 | 46.90 | 47.17 | 0.17 | 0.36% | 45.01 | 47.99 | 267016 | 124564.84 | 6.61% | 13.00 |
| 2026-02-04 | 46.10 | 47.00 | 0.25 | 0.53% | 45.50 | 47.34 | 200350 | 92775.65 | 4.96% | 0.00 |
| 2026-02-03 | 46.26 | 46.75 | 0.75 | 1.63% | 45.66 | 47.47 | 236167 | 109701.62 | 5.84% | 2.00 |
| 2026-02-02 | 46.44 | 46.00 | 0.82 | 1.81% | 45.94 | 48.18 | 371260 | 174519.05 | 9.19% | 1.00 |
| 2026-01-30 | 43.73 | 45.18 | 1.29 | 2.94% | 42.84 | 45.98 | 323674 | 144181.67 | 8.01% | 14.00 |
| 2026-01-29 | 46.00 | 43.89 | -1.56 | -3.43% | 43.61 | 46.04 | 250061 | 111513.60 | 6.19% | 7.00 |
| 2026-01-28 | 46.50 | 45.45 | -1.47 | -3.13% | 45.26 | 46.68 | 264890 | 120838.34 | 6.55% | 2.00 |
| 2026-01-27 | 50.70 | 46.92 | -2.33 | -4.73% | 45.76 | 50.70 | 390611 | 184241.56 | 9.66% | 30.00 |
| 2026-01-26 | 51.68 | 49.25 | 1.79 | 3.77% | 49.12 | 54.00 | 652563 | 335571.91 | 16.15% | 8.00 |
| 2026-01-23 | 45.42 | 47.46 | 2.58 | 5.75% | 45.05 | 47.51 | 319167 | 148476.44 | 7.90% | 8.42 |
| 2026-01-22 | 45.53 | 44.88 | -1.10 | -2.39% | 44.20 | 46.48 | 287205 | 129140.23 | 7.11% | 5.00 |
| 2026-01-21 | 45.60 | 45.98 | -0.12 | -0.26% | 45.53 | 46.65 | 254827 | 117359.84 | 6.31% | 0.00 |
| 2026-01-20 | 51.07 | 46.10 | -4.74 | -9.32% | 45.80 | 51.33 | 446725 | 212473.33 | 11.05% | 5.00 |
| 2026-01-19 | 50.36 | 50.84 | 0.24 | 0.47% | 50.11 | 51.52 | 160142 | 81290.52 | 3.96% | 0.00 |
| 2026-01-16 | 53.31 | 50.60 | -2.16 | -4.09% | 50.00 | 53.60 | 319717 | 163924.28 | 7.91% | 6.00 |
| 2026-01-15 | 51.77 | 52.76 | 0.67 | 1.29% | 51.67 | 54.65 | 233891 | 124525.02 | 5.79% | 0.00 |
| 2026-01-14 | 50.66 | 52.09 | 1.39 | 2.74% | 50.38 | 54.80 | 355908 | 187490.30 | 8.81% | 8.00 |
| 2026-01-13 | 52.58 | 50.70 | -1.48 | -2.84% | 49.72 | 53.31 | 289507 | 148202.77 | 7.16% | 1.00 |
| 2026-01-12 | 51.97 | 52.18 | -1.24 | -2.32% | 51.40 | 54.50 | 317914 | 166426.00 | 7.87% | 21.00 |
| 2026-01-09 | 52.54 | 53.42 | 0.20 | 0.38% | 51.80 | 54.40 | 223553 | 119121.86 | 5.53% | 4.00 |
| 2026-01-08 | 52.45 | 53.22 | 0.77 | 1.47% | 51.39 | 53.93 | 278965 | 147567.11 | 6.90% | 28.00 |
| 2026-01-07 | 53.47 | 52.45 | -0.60 | -1.13% | 52.05 | 55.52 | 282086 | 150275.64 | 6.98% | 11.00 |
| 2026-01-06 | 53.86 | 53.05 | -0.77 | -1.43% | 51.81 | 54.15 | 252845 | 133815.22 | 6.26% | 0.00 |
| 2026-01-05 | 53.40 | 53.82 | 0.60 | 1.13% | 52.38 | 54.15 | 191151 | 101736.54 | 4.73% | 5.00 |
| 2025-12-31 | 55.17 | 53.22 | -2.08 | -3.76% | 53.12 | 55.46 | 179007 | 96333.87 | 4.43% | 1.00 |
| 2025-12-30 | 55.13 | 55.30 | -0.43 | -0.77% | 54.08 | 56.30 | 196146 | 108326.26 | 4.85% | 1.00 |
| 2025-12-29 | 56.60 | 55.73 | -1.96 | -3.40% | 55.20 | 57.48 | 221142 | 123734.31 | 5.47% | 13.00 |
| 2025-12-26 | 58.71 | 57.69 | 0.14 | 0.24% | 56.02 | 59.03 | 320211 | 184607.19 | 7.92% | 5.00 |
| 2025-12-25 | 56.71 | 57.55 | 0.25 | 0.44% | 55.06 | 57.89 | 199602 | 113009.98 | 4.94% | 11.00 |
| 2025-12-24 | 56.33 | 57.30 | 2.17 | 3.94% | 55.62 | 58.23 | 325832 | 186401.92 | 8.06% | 26.00 |
| 2025-12-23 | 51.30 | 55.13 | 4.37 | 8.61% | 51.03 | 56.94 | 432306 | 235674.83 | 10.70% | 0.00 |
| 2025-12-22 | 53.00 | 50.76 | -0.77 | -1.49% | 50.71 | 53.50 | 205176 | 105474.55 | 5.08% | 0.00 |
| 2025-12-19 | 50.95 | 51.53 | 1.23 | 2.45% | 50.94 | 52.93 | 216413 | 111912.90 | 5.35% | 5.00 |
| 2025-12-18 | 51.37 | 50.30 | -2.01 | -3.84% | 50.30 | 52.16 | 180325 | 92238.17 | 4.46% | 1.00 |
| 2025-12-17 | 50.58 | 52.31 | 1.93 | 3.83% | 50.23 | 53.15 | 307049 | 159662.55 | 7.60% | 0.00 |
| 2025-12-16 | 50.00 | 50.38 | 0.39 | 0.78% | 48.48 | 51.15 | 237072 | 118428.29 | 5.87% | 2.00 |
| 2025-12-15 | 50.88 | 49.99 | 0.11 | 0.22% | 49.85 | 51.76 | 211164 | 106927.37 | 5.22% | 1.00 |
| 2025-12-12 | 51.68 | 49.88 | -1.42 | -2.77% | 49.10 | 52.44 | 252577 | 126604.09 | 6.25% | 3.00 |
| 2025-12-11 | 53.75 | 51.30 | -2.76 | -5.11% | 51.16 | 53.98 | 295261 | 154712.09 | 7.31% | 0.00 |
| 2025-12-10 | 55.21 | 54.06 | 0.08 | 0.15% | 53.00 | 55.95 | 279069 | 151589.80 | 6.90% | 11.00 |
| 2025-12-09 | 55.50 | 53.98 | -1.12 | -2.03% | 52.76 | 55.87 | 211266 | 113811.43 | 5.23% | 9.00 |
| 2025-12-08 | 53.93 | 55.10 | 1.00 | 1.85% | 52.70 | 55.98 | 223221 | 121590.62 | 5.52% | 2.00 |
| 2025-12-05 | 55.10 | 54.10 | -0.43 | -0.79% | 53.58 | 56.26 | 197143 | 107256.40 | 4.88% | 0.00 |
| 2025-12-04 | 55.19 | 54.53 | -1.14 | -2.05% | 53.48 | 55.59 | 206885 | 112482.88 | 5.12% | 0.00 |
| 2025-12-03 | 55.30 | 55.67 | 0.71 | 1.29% | 54.69 | 57.66 | 320861 | 180038.84 | 7.94% | 21.00 |
| 2025-12-02 | 57.37 | 54.96 | -2.89 | -5.00% | 54.60 | 57.86 | 332152 | 184774.78 | 8.22% | 5.00 |
| 2025-12-01 | 58.14 | 57.85 | -0.17 | -0.29% | 57.36 | 59.88 | 366151 | 213620.28 | 9.06% | 1.00 |
| 2025-11-28 | 55.55 | 58.02 | 2.82 | 5.11% | 54.94 | 60.55 | 571928 | 331668.09 | 14.15% | 16.00 |
| 2025-11-27 | 48.54 | 55.20 | 7.05 | 14.64% | 48.21 | 56.66 | 625764 | 336173.12 | 15.48% | 3.00 |
| 2025-11-26 | 48.90 | 48.15 | -0.25 | -0.52% | 47.89 | 49.52 | 216458 | 105098.14 | 5.36% | 0.00 |
| 2025-11-25 | 48.14 | 48.40 | 0.89 | 1.87% | 47.32 | 49.30 | 259045 | 125321.18 | 6.41% | 2.00 |
| 2025-11-24 | 48.69 | 47.51 | 0.34 | 0.72% | 46.86 | 48.98 | 216720 | 103478.62 | 5.36% | 0.00 |
| 2025-11-21 | 47.62 | 47.17 | -2.93 | -5.85% | 47.00 | 49.50 | 302218 | 144764.77 | 7.48% | 0.00 |
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。
