| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 27.70 | 27.40 | -0.15 | -0.54% | 27.29 | 28.79 | 242541 | 67561.31 | 6.00% | 17.00 |
| 2025-06-26 | 27.95 | 27.55 | -0.62 | -2.20% | 27.51 | 28.60 | 293641 | 82296.98 | 7.27% | 10.00 |
| 2025-06-25 | 27.37 | 28.17 | 0.54 | 1.95% | 27.27 | 28.35 | 367181 | 102603.86 | 9.08% | 30.00 |
| 2025-06-24 | 26.49 | 27.63 | 1.14 | 4.30% | 26.31 | 27.78 | 339997 | 92309.20 | 8.41% | 42.00 |
| 2025-06-23 | 25.66 | 26.49 | 0.91 | 3.56% | 25.25 | 26.49 | 202304 | 52980.56 | 5.01% | 21.00 |
| 2025-06-20 | 25.32 | 25.58 | 0.09 | 0.35% | 25.32 | 26.20 | 126355 | 32593.56 | 3.13% | 0.00 |
| 2025-06-19 | 25.82 | 25.49 | -0.42 | -1.62% | 25.40 | 26.62 | 169270 | 44120.64 | 4.19% | 2.00 |
| 2025-06-18 | 25.89 | 25.91 | -0.16 | -0.61% | 25.36 | 26.10 | 121369 | 31187.10 | 3.00% | 2.00 |
| 2025-06-17 | 25.68 | 26.07 | 0.48 | 1.88% | 25.52 | 26.33 | 142957 | 37145.46 | 3.54% | 4.00 |
| 2025-06-16 | 25.15 | 25.59 | 0.32 | 1.27% | 25.06 | 25.62 | 78824 | 20043.14 | 1.95% | 3.00 |
| 2025-06-13 | 25.34 | 25.27 | -0.34 | -1.33% | 25.04 | 25.81 | 108456 | 27474.86 | 2.68% | 0.00 |
| 2025-06-12 | 25.59 | 25.61 | -0.24 | -0.93% | 25.25 | 25.98 | 122850 | 31414.18 | 3.04% | 20.00 |
| 2025-06-11 | 26.05 | 25.85 | -0.22 | -0.84% | 25.67 | 26.65 | 202401 | 53033.95 | 5.01% | 0.00 |
| 2025-06-10 | 25.60 | 26.07 | 0.48 | 1.88% | 25.60 | 26.72 | 297446 | 77917.99 | 7.36% | 0.00 |
| 2025-06-09 | 25.05 | 25.59 | 0.39 | 1.55% | 25.05 | 25.87 | 150516 | 38556.73 | 3.72% | 5.00 |
| 2025-06-06 | 25.10 | 25.20 | 0.11 | 0.44% | 24.92 | 25.68 | 144889 | 36681.00 | 3.58% | 9.00 |
| 2025-06-05 | 25.32 | 25.09 | -0.17 | -0.67% | 24.78 | 25.43 | 121294 | 30359.62 | 3.00% | 0.00 |
| 2025-06-04 | 25.01 | 25.26 | 0.25 | 1.00% | 24.93 | 25.79 | 168175 | 42694.22 | 4.16% | 0.00 |
| 2025-06-03 | 24.80 | 25.01 | 0.11 | 0.44% | 24.66 | 25.31 | 120884 | 30144.09 | 2.99% | 0.00 |
| 2025-05-30 | 25.30 | 24.90 | -0.50 | -1.97% | 24.84 | 25.65 | 124837 | 31355.23 | 3.09% | 6.00 |
| 2025-05-29 | 25.68 | 25.40 | -0.03 | -0.12% | 25.12 | 25.79 | 133759 | 33987.02 | 3.31% | 0.00 |
| 2025-05-28 | 25.66 | 25.43 | -0.51 | -1.97% | 25.29 | 26.25 | 257252 | 65887.49 | 6.37% | 0.00 |
| 2025-05-27 | 23.61 | 25.94 | 2.27 | 9.59% | 23.36 | 28.10 | 381036 | 99854.07 | 9.43% | 15.00 |
| 2025-05-26 | 23.49 | 23.67 | 0.17 | 0.72% | 23.39 | 23.78 | 60479 | 14283.39 | 1.50% | 0.00 |
| 2025-05-23 | 23.95 | 23.50 | -0.53 | -2.21% | 23.46 | 24.46 | 94629 | 22641.34 | 2.34% | 0.00 |
| 2025-05-22 | 24.78 | 24.03 | -0.97 | -3.88% | 24.00 | 24.93 | 135342 | 32976.77 | 3.35% | 0.00 |
| 2025-05-21 | 24.20 | 25.00 | 0.72 | 2.97% | 24.10 | 25.77 | 266513 | 66938.79 | 6.59% | 0.00 |
| 2025-05-20 | 24.30 | 24.28 | 0.08 | 0.33% | 24.00 | 24.46 | 51662 | 12517.55 | 1.28% | 0.00 |
| 2025-05-19 | 24.10 | 24.20 | 0.08 | 0.33% | 23.76 | 24.23 | 53482 | 12834.30 | 1.32% | 0.00 |
| 2025-05-16 | 24.18 | 24.12 | -0.26 | -1.07% | 24.12 | 24.58 | 59119 | 14395.86 | 1.46% | 0.00 |
| 2025-05-15 | 24.90 | 24.38 | -0.52 | -2.09% | 24.31 | 24.97 | 73372 | 17974.06 | 1.82% | 0.00 |
| 2025-05-14 | 24.86 | 24.90 | -0.11 | -0.44% | 24.72 | 25.13 | 77926 | 19396.64 | 1.93% | 0.00 |
| 2025-05-13 | 25.26 | 25.01 | -0.14 | -0.56% | 24.85 | 25.40 | 111357 | 27942.84 | 2.76% | 0.00 |
| 2025-05-12 | 24.72 | 25.15 | 0.95 | 3.93% | 24.60 | 25.19 | 159058 | 39663.12 | 3.94% | 39.00 |
| 2025-05-09 | 24.30 | 24.20 | -0.10 | -0.41% | 23.75 | 24.42 | 81266 | 19565.84 | 2.01% | 4.00 |
| 2025-05-08 | 23.78 | 24.30 | 0.41 | 1.72% | 23.74 | 24.48 | 83370 | 20192.15 | 2.06% | 102.00 |
| 2025-05-07 | 24.35 | 23.89 | -0.09 | -0.38% | 23.68 | 24.52 | 85661 | 20573.49 | 2.12% | 0.00 |
| 2025-05-06 | 23.46 | 23.98 | 1.08 | 4.72% | 23.24 | 23.99 | 95090 | 22506.19 | 2.35% | 0.00 |
| 2025-04-30 | 22.42 | 22.90 | 0.47 | 2.10% | 22.42 | 22.96 | 61444 | 13998.08 | 1.52% | 0.00 |
| 2025-04-29 | 22.50 | 22.43 | 0.04 | 0.18% | 22.40 | 22.79 | 52482 | 11857.36 | 1.30% | 0.00 |
| 2025-04-28 | 22.73 | 22.39 | -0.34 | -1.50% | 22.35 | 22.95 | 59496 | 13377.52 | 1.47% | 0.00 |
| 2025-04-25 | 22.66 | 22.73 | 0.06 | 0.26% | 22.55 | 23.08 | 69967 | 15980.48 | 1.73% | 0.00 |
| 2025-04-24 | 23.32 | 22.67 | -1.06 | -4.47% | 22.53 | 23.38 | 142497 | 32624.14 | 3.53% | 10.00 |
| 2025-04-23 | 23.88 | 23.73 | 0.02 | 0.08% | 23.63 | 24.10 | 72694 | 17295.95 | 1.80% | 6.00 |
| 2025-04-22 | 23.86 | 23.71 | -0.30 | -1.25% | 23.70 | 24.19 | 60994 | 14526.01 | 1.51% | 0.00 |
| 2025-04-21 | 23.36 | 24.01 | 0.49 | 2.08% | 23.30 | 24.01 | 68632 | 16341.54 | 1.70% | 0.00 |
| 2025-04-18 | 23.22 | 23.52 | 0.30 | 1.29% | 23.04 | 23.81 | 68879 | 16151.63 | 1.70% | 0.00 |
| 2025-04-17 | 23.30 | 23.22 | -0.28 | -1.19% | 23.21 | 23.68 | 50283 | 11804.06 | 1.24% | 21.00 |
| 2025-04-16 | 23.58 | 23.50 | -0.38 | -1.59% | 23.16 | 23.99 | 83400 | 19620.61 | 2.06% | 0.00 |
| 2025-04-15 | 23.84 | 23.88 | 0.06 | 0.25% | 23.76 | 24.87 | 133141 | 32280.97 | 3.29% | 0.00 |
| 2025-04-14 | 24.12 | 23.82 | 0.34 | 1.45% | 23.71 | 24.28 | 79497 | 19046.59 | 1.97% | 0.00 |
| 2025-04-11 | 23.00 | 23.48 | 0.22 | 0.95% | 22.89 | 23.80 | 85576 | 20088.33 | 2.12% | 0.00 |
| 2025-04-10 | 23.39 | 23.26 | 0.67 | 2.97% | 23.25 | 24.02 | 130237 | 30707.60 | 3.22% | 0.00 |
| 2025-04-09 | 21.51 | 22.59 | 0.55 | 2.50% | 20.50 | 22.75 | 150673 | 32831.29 | 3.73% | 3.00 |
| 2025-04-08 | 21.36 | 22.04 | 0.68 | 3.18% | 21.36 | 22.80 | 158136 | 34855.72 | 3.91% | 0.00 |
| 2025-04-07 | 24.08 | 21.36 | -5.34 | -20.00% | 21.36 | 25.27 | 189062 | 43330.39 | 4.68% | 5.00 |
| 2025-04-03 | 26.64 | 26.70 | -0.28 | -1.04% | 26.42 | 27.09 | 53306 | 14249.64 | 1.32% | 0.00 |
| 2025-04-02 | 26.88 | 26.98 | 0.29 | 1.09% | 26.65 | 27.25 | 54325 | 14681.59 | 1.34% | 0.00 |
| 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 |
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。
