| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 24.45 | 24.09 | -0.53 | -2.15% | 23.73 | 24.70 | 221133 | 53598.52 | 5.77% | 12.00 |
| 2025-08-13 | 24.24 | 24.62 | 0.38 | 1.57% | 24.08 | 24.78 | 265104 | 64853.16 | 6.92% | 16.00 |
| 2025-08-12 | 24.11 | 24.24 | 0.14 | 0.58% | 23.85 | 24.29 | 169609 | 40857.07 | 4.42% | 10.00 |
| 2025-08-11 | 23.88 | 24.10 | 0.19 | 0.79% | 23.60 | 24.24 | 219473 | 52678.84 | 5.73% | 15.00 |
| 2025-08-08 | 23.08 | 23.91 | 0.77 | 3.33% | 23.04 | 24.73 | 361407 | 86748.39 | 9.43% | 7.00 |
| 2025-08-07 | 23.52 | 23.14 | -0.41 | -1.74% | 22.98 | 23.70 | 125183 | 29007.54 | 3.27% | 33.00 |
| 2025-08-06 | 23.18 | 23.55 | 0.25 | 1.07% | 23.05 | 24.18 | 161535 | 38176.47 | 4.21% | 24.00 |
| 2025-08-05 | 22.92 | 23.30 | 0.38 | 1.66% | 22.86 | 23.32 | 109719 | 25297.45 | 2.86% | 4.00 |
| 2025-08-04 | 23.09 | 22.92 | -0.33 | -1.42% | 22.67 | 23.09 | 113670 | 25945.08 | 2.97% | 17.00 |
| 2025-08-01 | 22.80 | 23.25 | 0.44 | 1.93% | 22.76 | 23.59 | 180664 | 42143.30 | 4.71% | 0.00 |
| 2025-07-31 | 23.04 | 22.81 | -0.33 | -1.43% | 22.70 | 23.45 | 131208 | 30162.19 | 3.42% | 7.00 |
| 2025-07-30 | 23.52 | 23.14 | -0.53 | -2.24% | 23.00 | 23.60 | 140477 | 32676.38 | 3.67% | 51.00 |
| 2025-07-29 | 23.21 | 23.67 | 0.46 | 1.98% | 23.02 | 23.69 | 176907 | 41344.04 | 4.62% | 9.00 |
| 2025-07-28 | 23.91 | 23.21 | -0.81 | -3.37% | 23.11 | 24.00 | 231936 | 54411.21 | 6.05% | 10.00 |
| 2025-07-25 | 24.29 | 24.02 | -0.28 | -1.15% | 23.90 | 24.41 | 142495 | 34326.63 | 3.72% | 29.00 |
| 2025-07-24 | 23.76 | 24.30 | 0.37 | 1.55% | 23.71 | 24.40 | 181974 | 43956.57 | 4.75% | 32.00 |
| 2025-07-23 | 24.71 | 23.93 | -0.73 | -2.96% | 23.88 | 24.87 | 214314 | 52119.81 | 5.59% | 29.00 |
| 2025-07-22 | 23.75 | 24.66 | 0.91 | 3.83% | 23.56 | 24.99 | 321905 | 78410.28 | 8.40% | 10.00 |
| 2025-07-21 | 23.65 | 23.75 | 0.13 | 0.55% | 23.48 | 23.77 | 146018 | 34496.71 | 3.81% | 15.00 |
| 2025-07-18 | 23.63 | 23.62 | -0.05 | -0.21% | 23.46 | 24.00 | 163482 | 38679.90 | 4.27% | 4.00 |
| 2025-07-17 | 24.03 | 23.67 | -0.17 | -0.71% | 23.40 | 24.27 | 237172 | 56307.21 | 6.19% | 29.00 |
| 2025-07-16 | 23.75 | 23.84 | -0.04 | -0.17% | 23.50 | 24.13 | 170032 | 40533.24 | 4.44% | 20.00 |
| 2025-07-15 | 24.75 | 23.88 | -1.06 | -4.25% | 23.63 | 24.93 | 313562 | 75727.89 | 8.18% | 28.00 |
| 2025-07-14 | 24.65 | 24.94 | -0.05 | -0.20% | 24.51 | 25.05 | 209757 | 52004.75 | 5.47% | 22.00 |
| 2025-07-11 | 25.03 | 24.99 | -0.03 | -0.12% | 24.52 | 25.11 | 299865 | 74413.22 | 7.82% | 32.00 |
| 2025-07-10 | 23.89 | 25.02 | 1.12 | 4.69% | 23.70 | 25.33 | 457539 | 113066.61 | 11.94% | 2.80 |
| 2025-07-09 | 24.19 | 23.90 | -0.27 | -1.12% | 23.76 | 24.47 | 329312 | 79341.63 | 8.59% | 15.00 |
| 2025-07-08 | 22.75 | 24.17 | 1.33 | 5.82% | 22.60 | 24.96 | 472850 | 113168.94 | 12.34% | 88.00 |
| 2025-07-07 | 22.02 | 22.84 | 0.59 | 2.65% | 22.00 | 23.50 | 256646 | 58146.89 | 6.70% | 20.00 |
| 2025-07-04 | 22.78 | 22.25 | -0.28 | -1.24% | 22.00 | 22.78 | 225789 | 50344.20 | 5.89% | 24.00 |
| 2025-07-03 | 31.85 | 31.59 | -0.13 | -0.41% | 31.10 | 32.20 | 235426 | 74314.67 | 8.84% | 20.00 |
| 2025-07-02 | 30.79 | 31.72 | 0.92 | 2.99% | 30.40 | 31.77 | 234854 | 73121.68 | 8.82% | 25.00 |
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。
