| 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 | 27.09 | 26.69 | -0.22 | -0.82% | 26.69 | 27.25 | 62138 | 16737.28 | 1.54% | 0.00 |
| 2025-03-31 | 26.80 | 26.91 | -0.12 | -0.44% | 26.35 | 27.00 | 68174 | 18220.91 | 1.69% | 7.00 |
| 2025-03-28 | 27.48 | 27.03 | -0.33 | -1.21% | 26.95 | 27.56 | 57326 | 15586.15 | 1.42% | 0.00 |
| 2025-03-27 | 27.57 | 27.36 | -0.13 | -0.47% | 26.95 | 27.79 | 63395 | 17346.56 | 1.57% | 0.00 |
| 2025-03-26 | 27.70 | 27.49 | -0.17 | -0.61% | 27.46 | 27.98 | 68208 | 18910.50 | 1.69% | 0.00 |
| 2025-03-25 | 27.60 | 27.66 | 0.11 | 0.40% | 27.32 | 27.87 | 81060 | 22387.38 | 2.01% | 17.00 |
| 2025-03-24 | 28.16 | 27.55 | -0.50 | -1.78% | 26.86 | 28.23 | 121308 | 33216.17 | 3.00% | 0.00 |
| 2025-03-21 | 28.90 | 28.05 | -0.91 | -3.14% | 28.00 | 29.20 | 109312 | 31178.05 | 2.70% | 0.00 |
| 2025-03-20 | 29.26 | 28.96 | -0.32 | -1.09% | 28.94 | 29.45 | 72577 | 21171.22 | 1.80% | 10.00 |
| 2025-03-19 | 29.66 | 29.28 | -0.60 | -2.01% | 29.18 | 29.80 | 101927 | 29939.35 | 2.52% | 0.00 |
| 2025-03-18 | 29.95 | 29.88 | 0.24 | 0.81% | 29.76 | 30.60 | 153381 | 46297.77 | 3.80% | 0.00 |
| 2025-03-17 | 29.45 | 29.64 | 0.23 | 0.78% | 29.33 | 29.99 | 106436 | 31608.79 | 2.63% | 0.00 |
| 2025-03-14 | 28.87 | 29.41 | 0.37 | 1.27% | 28.50 | 29.58 | 133142 | 38791.99 | 3.29% | 5.00 |
| 2025-03-13 | 29.82 | 29.04 | -0.88 | -2.94% | 28.75 | 30.39 | 156757 | 46239.55 | 3.88% | 12.00 |
| 2025-03-12 | 30.05 | 29.92 | 0.04 | 0.13% | 29.90 | 30.33 | 140364 | 42258.49 | 3.47% | 10.00 |
| 2025-03-11 | 29.52 | 29.88 | -0.10 | -0.33% | 29.38 | 29.91 | 112716 | 33380.27 | 2.79% | 0.00 |
| 2025-03-10 | 29.74 | 29.98 | 0.18 | 0.60% | 29.56 | 30.24 | 121777 | 36398.39 | 3.01% | 1.00 |
| 2025-03-07 | 30.35 | 29.80 | -0.99 | -3.22% | 29.51 | 30.50 | 202469 | 60753.43 | 5.01% | 0.00 |
| 2025-03-06 | 30.50 | 30.79 | 0.53 | 1.75% | 30.30 | 30.98 | 210725 | 64658.77 | 5.21% | 14.00 |
| 2025-03-05 | 30.29 | 30.26 | -0.38 | -1.24% | 29.70 | 30.57 | 202467 | 60883.07 | 5.01% | 0.00 |
| 2025-03-04 | 31.94 | 30.64 | -2.18 | -6.64% | 30.11 | 31.94 | 387210 | 118482.46 | 9.58% | 9.00 |
| 2025-03-03 | 32.00 | 32.82 | 1.36 | 4.32% | 31.69 | 34.09 | 461807 | 152975.78 | 11.43% | 76.00 |
| 2025-02-28 | 32.00 | 31.46 | -0.81 | -2.51% | 31.30 | 33.37 | 388412 | 125745.27 | 9.61% | 25.00 |
| 2025-02-27 | 31.85 | 32.27 | 0.88 | 2.80% | 31.56 | 33.58 | 457166 | 148505.36 | 11.31% | 1.00 |
| 2025-02-26 | 31.63 | 31.39 | 0.04 | 0.13% | 31.31 | 32.19 | 271924 | 86179.98 | 6.73% | 0.00 |
| 2025-02-25 | 31.00 | 31.35 | -0.25 | -0.79% | 30.81 | 32.35 | 306266 | 97098.32 | 7.58% | 30.00 |
| 2025-02-24 | 31.46 | 31.60 | -0.35 | -1.10% | 31.00 | 31.78 | 306116 | 95957.58 | 7.57% | 5.00 |
| 2025-02-21 | 30.01 | 31.95 | 1.71 | 5.65% | 30.00 | 32.81 | 477341 | 151449.66 | 11.81% | 22.00 |
| 2025-02-20 | 30.61 | 30.24 | -0.67 | -2.17% | 29.73 | 30.61 | 244804 | 73680.34 | 6.06% | 62.00 |
| 2025-02-19 | 30.01 | 30.91 | 0.07 | 0.23% | 29.30 | 30.96 | 346366 | 105054.53 | 8.57% | 5.00 |
| 2025-02-18 | 29.98 | 30.84 | 1.57 | 5.36% | 29.98 | 31.98 | 527878 | 163956.52 | 13.06% | 44.00 |
| 2025-02-17 | 29.90 | 29.27 | -0.59 | -1.98% | 28.92 | 30.34 | 238554 | 70054.34 | 5.90% | 0.00 |
| 2025-02-14 | 29.91 | 29.86 | -0.28 | -0.93% | 29.51 | 31.11 | 269645 | 81148.70 | 6.67% | 0.00 |
| 2025-02-13 | 29.40 | 30.14 | 0.34 | 1.14% | 29.33 | 31.58 | 476667 | 145189.50 | 11.79% | 0.00 |
| 2025-02-12 | 27.00 | 29.80 | 2.69 | 9.92% | 26.91 | 29.87 | 377121 | 108003.77 | 9.33% | 1.00 |
| 2025-02-11 | 27.55 | 27.11 | -0.47 | -1.70% | 26.90 | 27.57 | 95023 | 25717.72 | 2.35% | 0.00 |
| 2025-02-10 | 27.43 | 27.58 | 0.14 | 0.51% | 27.15 | 27.75 | 123858 | 34070.27 | 3.06% | 0.00 |
| 2025-02-07 | 26.97 | 27.44 | 0.55 | 2.05% | 26.84 | 27.84 | 166076 | 45464.13 | 4.11% | 3.00 |
| 2025-02-06 | 25.57 | 26.89 | 1.33 | 5.20% | 25.40 | 26.89 | 132111 | 34941.07 | 3.27% | 0.00 |
| 2025-02-05 | 25.40 | 25.56 | 0.42 | 1.67% | 25.30 | 25.79 | 83830 | 21445.28 | 2.07% | 0.00 |
| 2025-01-27 | 26.00 | 25.14 | -0.83 | -3.20% | 25.14 | 26.35 | 100075 | 25616.42 | 2.48% | 4.00 |
| 2025-01-24 | 25.80 | 25.97 | -0.51 | -1.93% | 25.52 | 26.20 | 146368 | 37898.32 | 3.62% | 2.00 |
| 2025-01-23 | 27.11 | 26.48 | -0.40 | -1.49% | 26.48 | 27.64 | 104080 | 28203.50 | 2.58% | 0.00 |
| 2025-01-22 | 26.98 | 26.88 | -0.15 | -0.55% | 26.62 | 27.15 | 73074 | 19639.53 | 1.81% | 0.00 |
| 2025-01-21 | 27.65 | 27.03 | -0.43 | -1.57% | 26.81 | 27.73 | 73467 | 19861.89 | 1.82% | 1.00 |
| 2025-01-20 | 27.30 | 27.46 | 0.37 | 1.37% | 27.30 | 27.80 | 93728 | 25837.22 | 2.32% | 0.00 |
| 2025-01-17 | 26.99 | 27.09 | -0.06 | -0.22% | 26.77 | 27.47 | 75300 | 20366.22 | 1.86% | 0.00 |
| 2025-01-16 | 27.21 | 27.15 | -0.01 | -0.04% | 26.86 | 27.95 | 89812 | 24538.58 | 2.22% | 0.00 |
| 2025-01-15 | 27.41 | 27.16 | -0.39 | -1.42% | 27.02 | 27.74 | 80066 | 21820.33 | 1.98% | 0.00 |
| 2025-01-14 | 26.32 | 27.55 | 1.33 | 5.07% | 26.11 | 27.63 | 117229 | 31682.80 | 2.90% | 1.00 |
| 2025-01-13 | 25.45 | 26.22 | 0.24 | 0.92% | 25.40 | 26.50 | 78416 | 20430.94 | 1.94% | 0.00 |
| 2025-01-10 | 26.80 | 25.98 | -1.02 | -3.78% | 25.98 | 27.28 | 85616 | 22780.57 | 2.12% | 0.00 |
| 2025-01-09 | 26.90 | 27.00 | 0.20 | 0.75% | 26.81 | 27.28 | 82485 | 22326.78 | 2.04% | 0.00 |
| 2025-01-08 | 27.12 | 26.80 | -0.50 | -1.83% | 25.92 | 27.12 | 109232 | 29056.70 | 2.70% | 0.00 |
| 2025-01-07 | 26.38 | 27.30 | 0.81 | 3.06% | 26.00 | 27.30 | 113705 | 30659.42 | 2.81% | 0.00 |
| 2025-01-06 | 26.17 | 26.49 | 0.41 | 1.57% | 25.77 | 26.71 | 114552 | 30176.46 | 2.83% | 0.00 |
| 2025-01-03 | 27.40 | 26.08 | -1.56 | -5.64% | 26.08 | 27.86 | 151538 | 40678.33 | 3.75% | 0.00 |
| 2025-01-02 | 28.10 | 27.64 | -0.47 | -1.67% | 27.31 | 29.45 | 178969 | 50622.56 | 4.43% | 0.00 |
| 2024-12-31 | 29.16 | 28.11 | -1.14 | -3.90% | 28.07 | 29.53 | 113217 | 32359.65 | 2.80% | 0.00 |
| 2024-12-30 | 29.45 | 29.25 | -0.20 | -0.68% | 28.96 | 29.71 | 87709 | 25695.07 | 2.17% | 0.00 |
| 2024-12-27 | 29.67 | 29.45 | -0.23 | -0.77% | 29.41 | 29.99 | 91699 | 27245.35 | 2.27% | 0.00 |
| 2024-12-26 | 29.30 | 29.68 | 0.36 | 1.23% | 29.26 | 30.07 | 89462 | 26668.21 | 2.21% | 0.00 |
| 2024-12-25 | 29.61 | 29.32 | -0.35 | -1.18% | 29.13 | 30.16 | 100428 | 29768.58 | 2.48% | 1.00 |
| 2024-12-24 | 29.48 | 29.67 | 0.19 | 0.64% | 29.24 | 30.00 | 79668 | 23582.01 | 1.97% | 0.00 |
| 2024-12-23 | 30.20 | 29.48 | -0.79 | -2.61% | 29.38 | 30.60 | 99686 | 29754.95 | 2.47% | 0.00 |
| 2024-12-20 | 30.16 | 30.27 | 0.24 | 0.80% | 30.05 | 30.52 | 101167 | 30638.64 | 2.50% | 0.00 |
| 2024-12-19 | 29.75 | 30.03 | 0.15 | 0.50% | 29.32 | 30.15 | 116922 | 34750.07 | 2.89% | 0.00 |
| 2024-12-18 | 30.11 | 29.88 | -0.16 | -0.53% | 29.75 | 30.32 | 91312 | 27374.14 | 2.26% | 0.00 |
| 2024-12-17 | 30.66 | 30.04 | -0.78 | -2.53% | 29.91 | 30.91 | 132918 | 40299.20 | 3.29% | 0.00 |
| 2024-12-16 | 31.60 | 30.82 | -0.79 | -2.50% | 30.59 | 31.76 | 161848 | 50314.95 | 4.00% | 0.00 |
| 2024-12-13 | 32.40 | 31.61 | -1.09 | -3.33% | 31.61 | 32.40 | 202168 | 64610.63 | 5.00% | 2.00 |
| 2024-12-12 | 32.64 | 32.70 | 0.05 | 0.15% | 32.42 | 33.04 | 120790 | 39506.37 | 2.99% | 0.00 |
| 2024-12-11 | 32.91 | 32.65 | -0.26 | -0.79% | 32.40 | 33.08 | 115229 | 37600.11 | 2.85% | 4.00 |
| 2024-12-10 | 34.00 | 32.91 | -0.40 | -1.20% | 32.82 | 34.44 | 226991 | 76231.72 | 5.62% | 0.00 |
| 2024-12-09 | 32.56 | 33.31 | 0.86 | 2.65% | 32.31 | 33.88 | 275124 | 91406.90 | 6.81% | 17.00 |
| 2024-12-06 | 32.10 | 32.45 | 0.32 | 1.00% | 31.45 | 32.60 | 169940 | 54574.70 | 4.20% | 0.00 |
| 2024-12-05 | 31.43 | 32.13 | 0.70 | 2.23% | 31.32 | 32.52 | 153047 | 48954.95 | 3.79% | 0.00 |
| 2024-12-04 | 32.20 | 31.43 | -0.92 | -2.84% | 31.21 | 32.33 | 150164 | 47549.46 | 3.72% | 2.00 |
| 2024-12-03 | 32.73 | 32.35 | -0.55 | -1.67% | 31.83 | 32.98 | 162976 | 52642.07 | 4.03% | 0.00 |
| 2024-12-02 | 32.45 | 32.90 | 0.22 | 0.67% | 32.09 | 33.10 | 154643 | 50685.79 | 3.83% | 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。
