| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 34.82 | 36.35 | 1.89 | 5.48% | 34.79 | 36.59 | 422909 | 151282.97 | 10.98% | 19.00 |
| 2025-12-11 | 34.38 | 34.46 | 0.20 | 0.58% | 34.38 | 35.57 | 250176 | 87484.58 | 6.49% | 46.00 |
| 2025-12-10 | 36.00 | 34.26 | -1.58 | -4.41% | 33.85 | 36.36 | 337761 | 116079.58 | 8.77% | 26.00 |
| 2025-12-09 | 35.40 | 35.84 | 0.09 | 0.25% | 35.20 | 36.49 | 262639 | 94400.30 | 6.82% | 0.00 |
| 2025-12-08 | 35.50 | 35.75 | 0.19 | 0.53% | 34.90 | 36.01 | 251863 | 89801.78 | 6.54% | 30.00 |
| 2025-12-05 | 35.01 | 35.56 | 0.65 | 1.86% | 34.74 | 35.86 | 214168 | 75824.24 | 5.56% | 0.00 |
| 2025-12-04 | 35.51 | 34.91 | -0.71 | -1.99% | 34.66 | 35.75 | 202005 | 70715.95 | 5.24% | 11.00 |
| 2025-12-03 | 36.29 | 35.62 | -0.56 | -1.55% | 35.20 | 36.68 | 241516 | 86528.29 | 6.27% | 18.00 |
| 2025-12-02 | 36.73 | 36.18 | -0.82 | -2.22% | 36.01 | 37.16 | 206496 | 75260.45 | 5.36% | 36.00 |
| 2025-12-01 | 37.52 | 37.00 | -0.35 | -0.94% | 36.40 | 37.89 | 279498 | 103138.91 | 7.26% | 27.00 |
| 2025-11-28 | 36.28 | 37.35 | 0.95 | 2.61% | 36.00 | 38.35 | 411050 | 153958.55 | 10.67% | 15.10 |
| 2025-11-27 | 36.23 | 36.40 | 0.19 | 0.52% | 36.23 | 37.93 | 465763 | 172462.50 | 12.09% | 21.00 |
| 2025-11-26 | 37.87 | 36.21 | -2.05 | -5.36% | 36.10 | 37.98 | 495182 | 181515.97 | 12.85% | 39.00 |
| 2025-11-25 | 37.85 | 38.26 | 0.68 | 1.81% | 37.82 | 39.22 | 350819 | 135234.30 | 9.11% | 20.00 |
| 2025-11-24 | 38.16 | 37.58 | -0.25 | -0.66% | 37.00 | 38.70 | 322010 | 121374.45 | 8.36% | 0.00 |
| 2025-11-21 | 38.96 | 37.83 | -2.60 | -6.43% | 37.70 | 39.85 | 452555 | 174646.17 | 11.75% | 21.00 |
| 2025-11-20 | 41.10 | 40.43 | -0.17 | -0.42% | 40.27 | 42.93 | 590578 | 244600.95 | 15.33% | 1.00 |
| 2025-11-19 | 40.44 | 40.60 | -0.23 | -0.56% | 39.61 | 41.38 | 468578 | 188715.06 | 12.16% | 37.20 |
| 2025-11-18 | 43.20 | 40.83 | -3.61 | -8.12% | 40.03 | 43.65 | 701476 | 289453.38 | 18.21% | 17.00 |
| 2025-11-17 | 45.34 | 44.44 | -1.26 | -2.76% | 43.56 | 46.30 | 724028 | 322936.09 | 18.80% | 41.00 |
| 2025-11-14 | 45.00 | 45.70 | 1.06 | 2.37% | 44.65 | 49.47 | 1202176 | 558023.56 | 31.21% | 98.00 |
| 2025-11-13 | 37.51 | 44.64 | 7.44 | 20.00% | 37.51 | 44.64 | 931286 | 389395.34 | 24.18% | 14.00 |
| 2025-11-12 | 37.17 | 37.20 | -0.56 | -1.48% | 34.93 | 38.50 | 649823 | 239021.00 | 16.87% | 84.17 |
| 2025-11-11 | 36.17 | 37.76 | 1.89 | 5.27% | 35.99 | 40.99 | 783188 | 299518.09 | 20.33% | 75.00 |
| 2025-11-10 | 35.10 | 35.87 | 1.17 | 3.37% | 33.88 | 36.00 | 555536 | 195339.14 | 14.42% | 110.00 |
| 2025-11-07 | 34.29 | 34.70 | -0.20 | -0.57% | 34.28 | 35.36 | 469616 | 163378.88 | 12.19% | 16.00 |
| 2025-11-06 | 35.10 | 34.90 | -0.01 | -0.03% | 34.71 | 36.38 | 761051 | 270050.09 | 19.76% | 25.00 |
| 2025-11-05 | 32.01 | 34.91 | 1.48 | 4.43% | 31.74 | 35.25 | 657085 | 223520.64 | 17.06% | 32.00 |
| 2025-11-04 | 34.47 | 33.43 | -0.37 | -1.09% | 32.62 | 35.91 | 632214 | 216290.44 | 16.41% | 36.16 |
| 2025-11-03 | 32.25 | 33.80 | 1.58 | 4.90% | 32.25 | 33.80 | 481708 | 159178.69 | 12.50% | 36.00 |
| 2025-10-31 | 31.55 | 32.22 | 0.84 | 2.68% | 31.55 | 33.32 | 447283 | 146051.86 | 11.61% | 35.00 |
| 2025-10-30 | 32.02 | 31.38 | -0.85 | -2.64% | 31.26 | 32.93 | 462378 | 148207.69 | 12.00% | 20.00 |
| 2025-10-29 | 29.03 | 32.23 | 2.50 | 8.41% | 28.95 | 32.30 | 538920 | 167471.72 | 13.99% | 7.00 |
| 2025-10-28 | 30.29 | 29.73 | -0.59 | -1.95% | 29.68 | 30.30 | 205155 | 61520.50 | 5.33% | 3.00 |
| 2025-10-27 | 30.80 | 30.32 | 0.25 | 0.83% | 29.87 | 30.80 | 249935 | 75773.48 | 6.49% | 17.00 |
| 2025-10-24 | 29.29 | 30.07 | 0.88 | 3.01% | 29.29 | 30.61 | 240185 | 72138.19 | 6.24% | 5.00 |
| 2025-10-23 | 29.13 | 29.19 | -0.14 | -0.48% | 28.45 | 29.48 | 160917 | 46395.67 | 4.18% | 20.00 |
| 2025-10-22 | 29.85 | 29.33 | -0.65 | -2.17% | 29.27 | 29.99 | 145442 | 42912.61 | 3.78% | 11.00 |
| 2025-10-21 | 30.07 | 29.98 | 0.08 | 0.27% | 29.55 | 30.48 | 170215 | 51057.11 | 4.42% | 44.00 |
| 2025-10-20 | 29.78 | 29.90 | 0.72 | 2.47% | 29.29 | 30.09 | 176047 | 52424.01 | 4.57% | 11.00 |
| 2025-10-17 | 31.58 | 29.18 | -2.42 | -7.66% | 29.08 | 31.60 | 345277 | 103204.52 | 8.96% | 9.00 |
| 2025-10-16 | 31.94 | 31.60 | -0.46 | -1.43% | 31.31 | 32.49 | 232620 | 74044.73 | 6.04% | 11.00 |
| 2025-10-15 | 31.73 | 32.06 | 0.36 | 1.14% | 30.10 | 32.28 | 271770 | 85455.19 | 7.09% | 70.00 |
| 2025-10-14 | 32.49 | 31.70 | -0.35 | -1.09% | 31.53 | 33.77 | 343175 | 112165.99 | 8.95% | 19.00 |
| 2025-10-13 | 30.00 | 32.05 | 0.43 | 1.36% | 30.00 | 32.34 | 349591 | 109315.15 | 9.12% | 32.00 |
| 2025-10-10 | 36.00 | 31.62 | -5.03 | -13.72% | 31.60 | 36.00 | 709802 | 235343.48 | 18.52% | 65.00 |
| 2025-10-09 | 36.99 | 36.65 | 0.03 | 0.08% | 35.60 | 37.57 | 608926 | 221657.94 | 15.88% | 35.00 |
| 2025-09-30 | 35.37 | 36.62 | 1.29 | 3.65% | 34.50 | 37.94 | 754692 | 276352.84 | 19.69% | 52.00 |
| 2025-09-29 | 33.01 | 35.33 | 2.90 | 8.94% | 32.88 | 37.00 | 777455 | 272750.78 | 20.28% | 141.00 |
| 2025-09-26 | 33.44 | 32.43 | -1.50 | -4.42% | 31.99 | 34.57 | 392215 | 131201.72 | 10.23% | 1.00 |
| 2025-09-25 | 34.01 | 33.93 | -0.59 | -1.71% | 33.10 | 34.65 | 509706 | 171829.92 | 13.30% | 85.00 |
| 2025-09-24 | 32.77 | 34.52 | 1.17 | 3.51% | 32.50 | 35.00 | 688856 | 235247.44 | 17.97% | 97.00 |
| 2025-09-23 | 31.58 | 33.35 | 1.69 | 5.34% | 31.37 | 33.65 | 692281 | 225581.19 | 18.06% | 88.00 |
| 2025-09-22 | 31.56 | 31.66 | 0.15 | 0.48% | 31.03 | 31.88 | 286769 | 89851.72 | 7.48% | 53.00 |
| 2025-09-19 | 32.02 | 31.51 | -0.62 | -1.93% | 31.42 | 32.47 | 358948 | 114446.56 | 9.36% | 31.00 |
| 2025-09-18 | 32.71 | 32.13 | -0.57 | -1.74% | 31.80 | 33.34 | 526562 | 171298.94 | 13.74% | 42.00 |
| 2025-09-17 | 33.13 | 32.70 | -0.61 | -1.83% | 32.48 | 33.76 | 515914 | 169997.97 | 13.46% | 60.00 |
| 2025-09-16 | 33.95 | 33.31 | -0.04 | -0.12% | 32.20 | 34.00 | 679734 | 225466.78 | 17.73% | 34.00 |
| 2025-09-15 | 34.65 | 33.35 | -0.85 | -2.49% | 33.31 | 36.69 | 850289 | 300118.31 | 22.18% | 26.66 |
| 2025-09-12 | 33.30 | 34.20 | 0.40 | 1.18% | 32.56 | 35.52 | 799011 | 271156.06 | 20.84% | 64.00 |
| 2025-09-11 | 33.15 | 33.80 | 0.50 | 1.50% | 32.00 | 33.81 | 677243 | 222760.53 | 17.67% | 102.00 |
| 2025-09-10 | 35.40 | 33.30 | -3.67 | -9.93% | 32.60 | 35.77 | 940033 | 319501.69 | 24.52% | 82.00 |
| 2025-09-09 | 34.51 | 36.97 | 1.21 | 3.38% | 34.08 | 38.33 | 1050632 | 381912.66 | 27.41% | 56.00 |
| 2025-09-08 | 36.08 | 35.76 | 0.30 | 0.85% | 33.67 | 36.66 | 988029 | 347343.88 | 25.77% | 207.00 |
| 2025-09-05 | 32.80 | 35.46 | 1.34 | 3.93% | 32.50 | 37.10 | 1298274 | 454499.22 | 33.87% | 32.00 |
| 2025-09-04 | 31.00 | 34.12 | 4.01 | 13.32% | 31.00 | 36.13 | 1410426 | 470809.44 | 36.79% | 42.00 |
| 2025-09-03 | 25.29 | 30.11 | 5.02 | 20.01% | 25.10 | 30.11 | 1045150 | 285952.44 | 27.26% | 44.40 |
| 2025-09-02 | 24.90 | 25.09 | 0.21 | 0.84% | 24.44 | 26.16 | 560159 | 141328.31 | 14.61% | 2.00 |
| 2025-09-01 | 24.99 | 24.88 | -0.01 | -0.04% | 24.53 | 25.08 | 212010 | 52506.27 | 5.53% | 106.00 |
| 2025-08-29 | 24.40 | 24.89 | 0.43 | 1.76% | 23.96 | 25.29 | 360427 | 89118.97 | 9.40% | 14.00 |
| 2025-08-28 | 23.99 | 24.46 | 0.22 | 0.91% | 23.32 | 24.56 | 332014 | 79853.38 | 8.66% | 10.00 |
| 2025-08-27 | 24.50 | 24.24 | -0.35 | -1.42% | 24.20 | 25.17 | 324173 | 80378.63 | 8.46% | 10.00 |
| 2025-08-26 | 24.99 | 24.59 | -0.45 | -1.80% | 24.52 | 25.11 | 214699 | 53100.95 | 5.60% | 23.00 |
| 2025-08-25 | 24.68 | 25.04 | 0.45 | 1.83% | 24.56 | 25.16 | 321229 | 79877.04 | 8.38% | 25.00 |
| 2025-08-22 | 24.17 | 24.59 | 0.33 | 1.36% | 24.16 | 24.78 | 212265 | 52124.32 | 5.54% | 27.00 |
| 2025-08-21 | 24.40 | 24.26 | -0.31 | -1.26% | 24.11 | 24.68 | 164748 | 40120.63 | 4.30% | 1.00 |
| 2025-08-20 | 24.60 | 24.57 | 0.02 | 0.08% | 24.03 | 24.99 | 194361 | 47422.64 | 5.07% | 36.00 |
| 2025-08-19 | 24.74 | 24.55 | -0.24 | -0.97% | 24.46 | 25.09 | 212409 | 52498.06 | 5.54% | 20.00 |
| 2025-08-18 | 24.87 | 24.79 | 0.19 | 0.77% | 24.44 | 25.20 | 284711 | 70588.56 | 7.43% | 20.00 |
| 2025-08-15 | 24.09 | 24.60 | 0.51 | 2.12% | 24.04 | 24.99 | 326840 | 80412.72 | 8.53% | 15.00 |
上能电气(300827)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。
