| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.82 | 44.52 | 2.37 | 5.62% | 41.51 | 44.89 | 1057588 | 458597.59 | 27.45% | 68.00 |
| 2026-03-24 | 41.92 | 42.15 | 0.51 | 1.22% | 39.91 | 42.82 | 844306 | 351079.53 | 21.92% | 135.00 |
| 2026-03-23 | 44.02 | 41.64 | -3.29 | -7.32% | 41.01 | 44.51 | 1117414 | 478059.69 | 29.01% | 19.00 |
| 2026-03-20 | 37.00 | 44.93 | 7.49 | 20.01% | 36.60 | 44.93 | 1341840 | 577947.81 | 34.83% | 9.00 |
| 2026-03-19 | 36.78 | 37.44 | 0.24 | 0.65% | 36.50 | 38.28 | 298538 | 112044.99 | 7.75% | 12.00 |
| 2026-03-18 | 37.30 | 37.20 | 0.20 | 0.54% | 36.41 | 37.45 | 211341 | 78012.83 | 5.49% | 13.00 |
| 2026-03-17 | 38.31 | 37.00 | -1.45 | -3.77% | 36.94 | 39.12 | 312546 | 118606.77 | 8.11% | 2.00 |
| 2026-03-16 | 40.74 | 38.45 | -1.55 | -3.88% | 38.13 | 40.98 | 353337 | 137518.50 | 9.17% | 31.00 |
| 2026-03-13 | 41.49 | 40.00 | -2.25 | -5.33% | 39.90 | 43.05 | 537217 | 221214.20 | 13.94% | 68.00 |
| 2026-03-12 | 41.00 | 42.25 | 1.78 | 4.40% | 39.82 | 42.62 | 605498 | 250521.11 | 15.72% | 72.00 |
| 2026-03-11 | 39.70 | 40.47 | 0.54 | 1.35% | 39.43 | 42.49 | 573985 | 236392.47 | 14.90% | 33.00 |
| 2026-03-10 | 39.72 | 39.93 | -0.17 | -0.42% | 38.88 | 40.03 | 359674 | 142493.78 | 9.34% | 27.00 |
| 2026-03-09 | 38.29 | 40.10 | 1.27 | 3.27% | 38.20 | 40.50 | 441127 | 174663.25 | 11.45% | 64.00 |
| 2026-03-06 | 37.06 | 38.83 | 1.41 | 3.77% | 36.65 | 39.15 | 366476 | 140521.66 | 9.51% | 42.00 |
| 2026-03-05 | 37.94 | 37.42 | -0.12 | -0.32% | 37.20 | 38.34 | 252124 | 95313.09 | 6.54% | 0.00 |
| 2026-03-04 | 35.85 | 37.54 | 0.74 | 2.01% | 35.70 | 38.08 | 255253 | 95251.22 | 6.63% | 23.00 |
| 2026-03-03 | 37.66 | 36.80 | -0.06 | -0.16% | 36.79 | 39.25 | 371618 | 141330.59 | 9.65% | 32.00 |
| 2026-03-02 | 35.53 | 36.86 | 0.68 | 1.88% | 35.38 | 37.37 | 228566 | 83688.30 | 5.93% | 5.00 |
| 2026-02-27 | 35.81 | 36.18 | 0.16 | 0.44% | 35.80 | 36.56 | 140251 | 50787.94 | 3.64% | 28.00 |
| 2026-02-26 | 36.30 | 36.02 | -0.37 | -1.02% | 35.60 | 36.38 | 157664 | 56638.96 | 4.09% | 0.00 |
| 2026-02-25 | 36.02 | 36.39 | 0.29 | 0.80% | 35.88 | 36.87 | 146519 | 53303.96 | 3.80% | 6.00 |
| 2026-02-24 | 35.57 | 36.10 | 1.01 | 2.88% | 35.46 | 36.35 | 125544 | 45180.08 | 3.26% | 0.00 |
| 2026-02-13 | 35.61 | 35.09 | -0.74 | -2.07% | 35.08 | 35.93 | 97808 | 34774.59 | 2.54% | 17.00 |
| 2026-02-12 | 35.77 | 35.83 | 0.06 | 0.17% | 35.38 | 36.13 | 101344 | 36271.34 | 2.63% | 1.00 |
| 2026-02-11 | 35.98 | 35.77 | -0.22 | -0.61% | 35.74 | 36.30 | 84634 | 30403.63 | 2.20% | 5.00 |
| 2026-02-10 | 36.59 | 35.99 | -0.87 | -2.36% | 35.88 | 36.82 | 139976 | 50591.79 | 3.63% | 1.00 |
| 2026-02-09 | 36.20 | 36.86 | 1.10 | 3.08% | 35.95 | 37.20 | 151889 | 55760.12 | 3.94% | 67.00 |
| 2026-02-06 | 36.40 | 35.76 | -0.90 | -2.45% | 35.73 | 36.56 | 171771 | 61973.14 | 4.46% | 12.00 |
| 2026-02-05 | 38.00 | 36.66 | -2.09 | -5.39% | 36.60 | 38.00 | 186603 | 69360.23 | 4.84% | 0.00 |
| 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 |
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。
