| 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 | 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 |
| 2025-11-20 | 52.55 | 50.10 | -2.30 | -4.39% | 49.94 | 52.93 | 310597 | 158438.28 | 7.68% | 4.00 |
| 2025-11-19 | 52.14 | 52.40 | 0.22 | 0.42% | 51.78 | 53.75 | 290639 | 152503.41 | 7.19% | 9.00 |
| 2025-11-18 | 56.62 | 52.18 | -4.74 | -8.33% | 51.88 | 56.80 | 466786 | 249457.53 | 11.55% | 2.00 |
| 2025-11-17 | 53.37 | 56.92 | 3.01 | 5.58% | 53.37 | 57.43 | 484811 | 269486.56 | 12.00% | 6.00 |
| 2025-11-14 | 55.00 | 53.91 | -2.90 | -5.10% | 53.89 | 56.05 | 389243 | 213030.97 | 9.63% | 9.00 |
| 2025-11-13 | 55.00 | 56.81 | 2.81 | 5.20% | 54.44 | 58.79 | 665431 | 377712.12 | 16.46% | 0.00 |
| 2025-11-12 | 54.83 | 54.00 | -1.22 | -2.21% | 51.60 | 55.15 | 461340 | 247635.36 | 11.41% | 0.00 |
| 2025-11-11 | 52.38 | 55.22 | 4.06 | 7.94% | 52.36 | 57.45 | 694999 | 382185.97 | 17.20% | 61.00 |
| 2025-11-10 | 53.23 | 51.16 | -1.45 | -2.76% | 50.20 | 54.68 | 486983 | 252011.72 | 12.05% | 13.00 |
| 2025-11-07 | 52.87 | 52.61 | -0.20 | -0.38% | 51.66 | 53.77 | 551032 | 290941.44 | 13.63% | 16.00 |
| 2025-11-06 | 53.25 | 52.81 | -0.90 | -1.68% | 51.59 | 53.55 | 601694 | 316094.69 | 14.89% | 1.00 |
| 2025-11-05 | 47.53 | 53.71 | 4.46 | 9.06% | 47.53 | 56.00 | 878266 | 456813.47 | 21.73% | 43.00 |
| 2025-11-04 | 51.20 | 49.25 | -1.80 | -3.53% | 48.93 | 52.09 | 554625 | 277531.62 | 13.72% | 6.00 |
| 2025-11-03 | 49.61 | 51.05 | 1.02 | 2.04% | 48.71 | 51.63 | 728182 | 364232.28 | 18.02% | 55.00 |
| 2025-10-31 | 49.03 | 50.03 | 1.44 | 2.96% | 48.85 | 52.86 | 1179281 | 603484.81 | 29.18% | 5.00 |
| 2025-10-30 | 45.50 | 48.59 | 8.10 | 20.00% | 45.50 | 48.59 | 563499 | 270590.78 | 13.94% | 5.00 |
| 2025-10-29 | 37.40 | 40.49 | 3.18 | 8.52% | 37.35 | 40.87 | 486365 | 192478.69 | 12.03% | 13.00 |
| 2025-10-28 | 38.12 | 37.31 | -1.00 | -2.61% | 37.00 | 38.15 | 244398 | 91554.31 | 6.05% | 0.00 |
| 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 |
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。
