| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 29.27 | 28.73 | -0.54 | -1.84% | 28.65 | 30.05 | 153567 | 44915.75 | 5.77% | 0.00 |
| 2025-06-19 | 29.05 | 29.27 | -0.25 | -0.85% | 28.91 | 30.36 | 258348 | 76321.80 | 9.70% | 3.00 |
| 2025-06-18 | 27.18 | 29.52 | 2.47 | 9.13% | 27.13 | 30.38 | 372878 | 109428.53 | 14.00% | 20.00 |
| 2025-06-17 | 27.19 | 27.05 | -0.10 | -0.37% | 26.95 | 27.25 | 40790 | 11039.78 | 1.53% | 5.00 |
| 2025-06-16 | 26.62 | 27.15 | 0.45 | 1.69% | 26.50 | 27.28 | 49130 | 13324.23 | 1.84% | 0.00 |
| 2025-06-13 | 27.21 | 26.70 | -0.70 | -2.55% | 26.70 | 27.49 | 76575 | 20661.49 | 2.87% | 0.00 |
| 2025-06-12 | 27.69 | 27.40 | -0.38 | -1.37% | 27.31 | 27.69 | 61246 | 16823.57 | 2.30% | 0.00 |
| 2025-06-11 | 27.51 | 27.78 | 0.26 | 0.94% | 27.51 | 28.10 | 57166 | 15919.17 | 2.15% | 5.00 |
| 2025-06-10 | 27.89 | 27.52 | -0.45 | -1.61% | 27.20 | 28.36 | 87548 | 24331.22 | 3.29% | 0.00 |
| 2025-06-09 | 27.60 | 27.97 | 0.45 | 1.64% | 27.50 | 28.09 | 57570 | 16056.05 | 2.16% | 0.00 |
| 2025-06-06 | 27.61 | 27.52 | -0.03 | -0.11% | 27.41 | 27.74 | 47053 | 12951.39 | 1.77% | 0.00 |
| 2025-06-05 | 27.46 | 27.55 | 0.25 | 0.92% | 27.17 | 27.57 | 55119 | 15115.96 | 2.07% | 6.00 |
| 2025-06-04 | 26.83 | 27.30 | 0.36 | 1.34% | 26.83 | 27.52 | 57406 | 15665.77 | 2.16% | 0.00 |
| 2025-06-03 | 26.65 | 26.94 | 0.09 | 0.34% | 26.60 | 27.06 | 41079 | 11043.29 | 1.54% | 0.00 |
| 2025-05-30 | 27.25 | 26.85 | -0.47 | -1.72% | 26.83 | 27.26 | 45078 | 12148.12 | 1.69% | 0.00 |
| 2025-05-29 | 26.75 | 27.32 | 0.47 | 1.75% | 26.66 | 27.45 | 60915 | 16594.07 | 2.29% | 27.00 |
| 2025-05-28 | 27.15 | 26.85 | -0.21 | -0.78% | 26.70 | 27.32 | 53954 | 14555.57 | 2.03% | 0.00 |
| 2025-05-27 | 27.87 | 27.06 | -0.81 | -2.91% | 26.89 | 27.87 | 77877 | 21165.21 | 2.92% | 0.00 |
| 2025-05-26 | 27.70 | 27.87 | 0.17 | 0.61% | 27.65 | 27.95 | 47788 | 13287.07 | 1.79% | 0.00 |
| 2025-05-23 | 28.22 | 27.70 | -0.56 | -1.98% | 27.68 | 28.59 | 75508 | 21235.22 | 2.83% | 7.00 |
| 2025-05-22 | 28.68 | 28.26 | -0.53 | -1.84% | 28.21 | 28.90 | 72254 | 20558.49 | 2.71% | 10.00 |
| 2025-05-21 | 29.16 | 28.79 | -0.30 | -1.03% | 28.68 | 29.39 | 69574 | 20112.18 | 2.61% | 12.00 |
| 2025-05-20 | 29.26 | 29.09 | -0.16 | -0.55% | 28.83 | 29.39 | 66222 | 19213.91 | 2.49% | 0.00 |
| 2025-05-19 | 29.05 | 29.25 | 0.04 | 0.14% | 28.83 | 29.45 | 63690 | 18577.24 | 2.39% | 0.00 |
| 2025-05-16 | 29.20 | 29.21 | 0.01 | 0.03% | 29.12 | 30.05 | 83265 | 24555.55 | 3.13% | 1.00 |
| 2025-05-15 | 30.08 | 29.20 | -0.98 | -3.25% | 29.16 | 30.08 | 100086 | 29460.80 | 3.76% | 0.00 |
| 2025-05-14 | 30.30 | 30.18 | -0.44 | -1.44% | 29.78 | 30.44 | 137111 | 41191.97 | 5.15% | 8.00 |
| 2025-05-13 | 30.50 | 30.62 | 0.52 | 1.73% | 30.05 | 31.98 | 247084 | 76791.05 | 9.28% | 10.00 |
| 2025-05-12 | 29.65 | 30.10 | 1.00 | 3.44% | 29.60 | 30.22 | 113029 | 33758.05 | 4.24% | 14.00 |
| 2025-05-09 | 29.79 | 29.10 | -0.83 | -2.77% | 28.88 | 29.85 | 97156 | 28391.31 | 3.65% | 0.00 |
| 2025-05-08 | 29.35 | 29.93 | 0.46 | 1.56% | 29.20 | 30.45 | 124410 | 37310.61 | 4.67% | 0.00 |
| 2025-05-07 | 29.93 | 29.47 | -0.12 | -0.41% | 29.18 | 30.70 | 116247 | 34645.88 | 4.36% | 36.00 |
| 2025-05-06 | 28.10 | 29.59 | 1.68 | 6.02% | 28.01 | 29.59 | 170341 | 49386.71 | 6.40% | 16.00 |
| 2025-04-30 | 28.01 | 27.91 | 0.00 | 0.00% | 27.80 | 28.18 | 89774 | 25105.21 | 3.37% | 2.00 |
| 2025-04-29 | 27.84 | 27.91 | 0.12 | 0.43% | 27.81 | 28.91 | 110389 | 31175.65 | 4.14% | 0.00 |
| 2025-04-28 | 28.37 | 27.79 | -0.27 | -0.96% | 27.71 | 28.84 | 91169 | 25605.88 | 3.42% | 8.00 |
| 2025-04-25 | 28.25 | 28.06 | -0.15 | -0.53% | 27.99 | 28.70 | 101435 | 28642.83 | 3.81% | 15.00 |
| 2025-04-24 | 28.80 | 28.21 | -0.10 | -0.35% | 27.84 | 28.98 | 158047 | 44867.91 | 5.93% | 14.00 |
| 2025-04-23 | 27.28 | 28.31 | 1.17 | 4.31% | 27.28 | 28.84 | 174492 | 48970.80 | 6.55% | 5.00 |
| 2025-04-22 | 27.29 | 27.14 | -0.24 | -0.88% | 26.97 | 27.57 | 80585 | 21919.46 | 3.03% | 0.00 |
| 2025-04-21 | 26.60 | 27.38 | 0.81 | 3.05% | 26.40 | 27.76 | 102996 | 28076.81 | 3.87% | 4.00 |
| 2025-04-18 | 26.77 | 26.57 | -0.18 | -0.67% | 26.37 | 26.95 | 53530 | 14223.57 | 2.01% | 0.00 |
| 2025-04-17 | 26.85 | 26.75 | -0.21 | -0.78% | 26.65 | 27.19 | 67076 | 18094.32 | 2.52% | 4.00 |
| 2025-04-16 | 27.44 | 26.96 | -0.48 | -1.75% | 26.62 | 27.73 | 91759 | 24838.16 | 3.45% | 0.00 |
| 2025-04-15 | 27.47 | 27.44 | 0.10 | 0.37% | 27.06 | 27.56 | 81606 | 22260.51 | 3.14% | 9.00 |
| 2025-04-14 | 27.52 | 27.34 | 0.50 | 1.86% | 27.27 | 27.86 | 118728 | 32692.58 | 4.56% | 15.00 |
| 2025-04-11 | 26.66 | 26.84 | -0.21 | -0.78% | 26.21 | 27.25 | 125763 | 33791.86 | 4.84% | 15.00 |
| 2025-04-10 | 26.79 | 27.05 | 1.29 | 5.01% | 26.65 | 27.73 | 207475 | 56202.55 | 7.98% | 20.00 |
| 2025-04-09 | 24.65 | 25.76 | 0.34 | 1.34% | 22.65 | 26.26 | 215087 | 52851.14 | 8.27% | 16.00 |
| 2025-04-08 | 25.93 | 25.42 | -0.12 | -0.47% | 24.60 | 26.67 | 201659 | 51294.10 | 7.75% | 10.00 |
| 2025-04-07 | 28.00 | 25.54 | -6.38 | -19.99% | 25.54 | 29.30 | 215296 | 57947.57 | 8.28% | 0.00 |
| 2025-04-03 | 33.05 | 31.92 | -1.56 | -4.66% | 31.81 | 33.25 | 214430 | 69448.64 | 8.24% | 11.00 |
| 2025-04-02 | 33.42 | 33.48 | -0.50 | -1.47% | 33.28 | 33.95 | 207148 | 69344.50 | 7.96% | 58.00 |
| 2025-04-01 | 31.57 | 33.98 | 1.67 | 5.17% | 31.41 | 34.15 | 379917 | 126649.47 | 14.61% | 1.00 |
| 2025-03-31 | 32.59 | 32.31 | -0.07 | -0.22% | 31.40 | 34.00 | 303151 | 98808.03 | 11.66% | 0.00 |
| 2025-03-28 | 30.91 | 32.38 | 1.42 | 4.59% | 30.91 | 33.10 | 330411 | 107080.52 | 12.70% | 8.00 |
| 2025-03-27 | 31.78 | 30.96 | -1.07 | -3.34% | 30.84 | 31.96 | 141959 | 44429.05 | 5.46% | 6.00 |
| 2025-03-26 | 31.38 | 32.03 | 0.32 | 1.01% | 31.08 | 32.46 | 204574 | 65290.79 | 7.87% | 0.00 |
| 2025-03-25 | 30.58 | 31.71 | 1.07 | 3.49% | 30.51 | 31.94 | 196686 | 61969.25 | 7.56% | 16.00 |
| 2025-03-24 | 31.20 | 30.64 | -0.48 | -1.54% | 30.02 | 31.25 | 110432 | 33760.52 | 4.25% | 0.00 |
| 2025-03-21 | 31.55 | 31.12 | -0.59 | -1.86% | 31.06 | 31.84 | 92872 | 29133.00 | 3.57% | 0.00 |
| 2025-03-20 | 32.00 | 31.71 | -0.43 | -1.34% | 31.67 | 32.27 | 100713 | 32132.18 | 3.87% | 10.00 |
| 2025-03-19 | 31.78 | 32.14 | 0.19 | 0.59% | 31.31 | 32.68 | 199380 | 63889.98 | 7.67% | 5.00 |
| 2025-03-18 | 31.50 | 31.95 | 0.55 | 1.75% | 31.23 | 31.95 | 147272 | 46557.04 | 5.66% | 6.00 |
| 2025-03-17 | 31.30 | 31.40 | 0.26 | 0.83% | 31.28 | 31.95 | 140736 | 44447.95 | 5.41% | 0.00 |
| 2025-03-14 | 30.78 | 31.14 | 0.34 | 1.10% | 30.67 | 31.29 | 136091 | 42347.92 | 5.23% | 8.00 |
| 2025-03-13 | 30.93 | 30.80 | -0.24 | -0.77% | 30.46 | 31.14 | 116486 | 35867.46 | 4.48% | 0.00 |
| 2025-03-12 | 31.21 | 31.04 | -0.20 | -0.64% | 31.02 | 31.59 | 133611 | 41648.88 | 5.14% | 6.00 |
| 2025-03-11 | 31.30 | 31.24 | -0.70 | -2.19% | 30.68 | 31.37 | 189346 | 58638.20 | 7.28% | 6.00 |
| 2025-03-10 | 33.69 | 31.94 | -1.85 | -5.47% | 31.16 | 34.25 | 369569 | 119247.38 | 14.21% | 8.00 |
| 2025-03-07 | 34.35 | 33.79 | -0.79 | -2.28% | 33.64 | 34.39 | 140670 | 47700.82 | 5.41% | 0.00 |
| 2025-03-06 | 34.16 | 34.58 | 0.47 | 1.38% | 33.93 | 34.72 | 128502 | 44106.50 | 4.94% | 0.00 |
| 2025-03-05 | 35.12 | 34.11 | -1.08 | -3.07% | 33.81 | 35.15 | 147974 | 50678.01 | 5.69% | 0.00 |
| 2025-03-04 | 36.19 | 35.19 | -0.84 | -2.33% | 34.70 | 36.37 | 165696 | 58392.91 | 6.37% | 0.00 |
| 2025-03-03 | 34.77 | 36.03 | 1.32 | 3.80% | 34.77 | 37.44 | 305435 | 111437.80 | 11.74% | 0.00 |
| 2025-02-28 | 34.40 | 34.71 | 0.14 | 0.40% | 34.31 | 36.04 | 227041 | 80280.98 | 8.73% | 0.00 |
| 2025-02-27 | 35.09 | 34.57 | -0.51 | -1.45% | 34.05 | 35.32 | 126319 | 43769.93 | 4.86% | 0.00 |
| 2025-02-26 | 34.33 | 35.08 | 0.83 | 2.42% | 34.28 | 35.30 | 167093 | 58110.71 | 6.42% | 0.00 |
| 2025-02-25 | 34.00 | 34.25 | -0.10 | -0.29% | 33.80 | 34.58 | 116934 | 39986.51 | 4.50% | 8.00 |
| 2025-02-24 | 34.80 | 34.35 | -0.64 | -1.83% | 33.78 | 35.08 | 178634 | 61386.58 | 6.87% | 0.00 |
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。
