| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 37.18 | 38.75 | 1.52 | 4.08% | 37.02 | 38.89 | 255568 | 97313.51 | 6.63% | 31.00 |
| 2026-02-03 | 37.00 | 37.23 | 0.55 | 1.50% | 36.62 | 37.50 | 145056 | 53857.70 | 3.77% | 22.00 |
| 2026-02-02 | 37.10 | 36.68 | -0.40 | -1.08% | 36.60 | 38.20 | 172188 | 64675.04 | 4.47% | 0.00 |
| 2026-01-30 | 36.25 | 37.08 | 0.72 | 1.98% | 35.70 | 37.70 | 155212 | 57016.48 | 4.03% | 33.00 |
| 2026-01-29 | 36.52 | 36.36 | -0.51 | -1.38% | 36.29 | 37.52 | 155927 | 57453.75 | 4.05% | 2.00 |
| 2026-01-28 | 37.66 | 36.87 | -0.94 | -2.49% | 36.70 | 38.00 | 184311 | 68409.38 | 4.78% | 11.00 |
| 2026-01-27 | 38.78 | 37.81 | -1.44 | -3.67% | 36.65 | 39.00 | 270667 | 101847.77 | 7.03% | 48.00 |
| 2026-01-26 | 40.88 | 39.25 | -1.68 | -4.10% | 39.00 | 41.16 | 276934 | 110089.61 | 7.19% | 21.00 |
| 2026-01-23 | 38.28 | 40.93 | 1.33 | 3.36% | 37.61 | 41.50 | 477004 | 190170.80 | 12.38% | 23.00 |
| 2026-01-22 | 39.32 | 39.60 | 0.16 | 0.41% | 38.77 | 40.19 | 217682 | 85956.39 | 5.65% | 45.00 |
| 2026-01-21 | 38.88 | 39.44 | -0.16 | -0.40% | 38.60 | 39.91 | 184785 | 72658.13 | 4.80% | 31.00 |
| 2026-01-20 | 41.60 | 39.60 | -2.61 | -6.18% | 38.68 | 41.89 | 349288 | 140866.44 | 9.07% | 5.00 |
| 2026-01-19 | 39.51 | 42.21 | 1.85 | 4.58% | 39.39 | 42.50 | 369859 | 152551.09 | 9.60% | 36.00 |
| 2026-01-16 | 41.85 | 40.36 | -0.69 | -1.68% | 40.35 | 43.00 | 317717 | 132006.00 | 8.24% | 28.00 |
| 2026-01-15 | 39.90 | 41.05 | 0.40 | 0.98% | 39.54 | 41.52 | 309124 | 125160.87 | 8.02% | 40.00 |
| 2026-01-14 | 41.00 | 40.65 | -1.44 | -3.42% | 39.33 | 42.90 | 588802 | 243340.83 | 15.28% | 37.00 |
| 2026-01-13 | 38.83 | 42.09 | 3.14 | 8.06% | 37.56 | 42.09 | 658132 | 262760.41 | 17.08% | 31.00 |
| 2026-01-12 | 38.48 | 38.95 | -0.26 | -0.66% | 37.80 | 39.38 | 398308 | 153219.53 | 10.34% | 19.00 |
| 2026-01-09 | 39.86 | 39.21 | -0.47 | -1.18% | 38.90 | 40.77 | 391670 | 155540.91 | 10.16% | 79.00 |
| 2026-01-08 | 39.00 | 39.68 | 0.41 | 1.04% | 38.48 | 40.32 | 378804 | 150377.55 | 9.83% | 80.00 |
| 2026-01-07 | 38.01 | 39.27 | 0.35 | 0.90% | 38.01 | 39.50 | 433991 | 168570.23 | 11.26% | 59.00 |
| 2026-01-06 | 35.39 | 38.92 | 4.02 | 11.52% | 35.30 | 39.88 | 649743 | 248980.22 | 16.86% | 31.00 |
| 2026-01-05 | 34.28 | 34.90 | 0.68 | 1.99% | 34.10 | 34.92 | 187569 | 64845.36 | 4.87% | 30.00 |
| 2025-12-31 | 35.50 | 34.22 | -1.10 | -3.11% | 34.21 | 35.54 | 227066 | 78405.52 | 5.89% | 12.00 |
| 2025-12-30 | 35.50 | 35.32 | -0.67 | -1.86% | 35.02 | 35.63 | 213501 | 75509.38 | 5.54% | 28.00 |
| 2025-12-29 | 37.03 | 35.99 | -1.54 | -4.10% | 35.81 | 37.37 | 362561 | 132077.33 | 9.41% | 27.00 |
| 2025-12-26 | 38.20 | 37.53 | -0.24 | -0.64% | 37.49 | 38.78 | 452036 | 172087.39 | 11.73% | 47.00 |
| 2025-12-25 | 36.79 | 37.77 | 1.11 | 3.03% | 36.66 | 38.28 | 413352 | 155233.69 | 10.73% | 20.00 |
| 2025-12-24 | 36.32 | 36.66 | 0.17 | 0.47% | 35.59 | 37.00 | 279848 | 102425.07 | 7.26% | 33.00 |
| 2025-12-23 | 36.15 | 36.49 | 0.32 | 0.88% | 35.45 | 37.20 | 319033 | 116124.09 | 8.28% | 36.00 |
| 2025-12-22 | 34.89 | 36.17 | 1.36 | 3.91% | 34.89 | 37.00 | 327101 | 118790.80 | 8.49% | 20.00 |
| 2025-12-19 | 34.56 | 34.81 | 0.49 | 1.43% | 34.56 | 35.58 | 223590 | 78308.16 | 5.80% | 16.00 |
| 2025-12-18 | 35.89 | 34.32 | -1.94 | -5.35% | 34.20 | 35.89 | 311570 | 108256.12 | 8.09% | 21.00 |
| 2025-12-17 | 35.00 | 36.26 | 1.20 | 3.42% | 34.81 | 36.60 | 255821 | 91333.62 | 6.64% | 48.00 |
| 2025-12-16 | 36.43 | 35.06 | -1.79 | -4.86% | 34.35 | 36.54 | 295549 | 104000.16 | 7.67% | 10.00 |
| 2025-12-15 | 36.01 | 36.85 | 0.50 | 1.38% | 35.94 | 37.73 | 401666 | 148715.50 | 10.43% | 116.00 |
| 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 |
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。
