| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 25.01 | 25.44 | 0.21 | 0.83% | 24.63 | 25.95 | 75518 | 19079.87 | 6.13% | 5.00 |
| 2025-12-18 | 26.01 | 25.23 | -1.03 | -3.92% | 25.18 | 26.10 | 65041 | 16638.45 | 5.28% | 0.00 |
| 2025-12-17 | 28.03 | 26.26 | -1.72 | -6.15% | 24.91 | 28.38 | 116317 | 30690.41 | 9.44% | 0.00 |
| 2025-12-16 | 29.70 | 27.98 | -1.94 | -6.48% | 27.87 | 30.10 | 69140 | 19730.70 | 5.61% | 0.00 |
| 2025-12-15 | 31.16 | 29.92 | -1.24 | -3.98% | 29.80 | 31.73 | 78419 | 23880.71 | 6.36% | 0.00 |
| 2025-12-12 | 32.01 | 31.16 | -1.57 | -4.80% | 30.99 | 32.90 | 117464 | 37394.88 | 9.53% | 0.00 |
| 2025-12-11 | 31.83 | 32.73 | 1.40 | 4.47% | 31.53 | 33.87 | 170280 | 55593.29 | 13.81% | 12.00 |
| 2025-12-10 | 31.20 | 31.33 | 0.33 | 1.06% | 29.90 | 31.94 | 127866 | 39442.33 | 10.37% | 0.00 |
| 2025-12-09 | 30.29 | 31.00 | 0.92 | 3.06% | 29.50 | 33.27 | 185559 | 57470.99 | 15.39% | 0.00 |
| 2025-12-08 | 31.85 | 30.08 | -1.77 | -5.56% | 29.80 | 31.94 | 160444 | 48765.43 | 13.31% | 0.00 |
| 2025-12-05 | 29.37 | 31.85 | 2.82 | 9.71% | 28.91 | 32.20 | 151373 | 46774.04 | 13.05% | 0.00 |
| 2025-12-04 | 29.61 | 29.03 | -0.68 | -2.29% | 28.88 | 30.46 | 104410 | 30883.40 | 9.00% | 0.00 |
| 2025-12-03 | 27.50 | 29.71 | 0.89 | 3.09% | 27.20 | 32.30 | 192050 | 57980.38 | 16.97% | 0.00 |
| 2025-12-02 | 29.46 | 28.82 | -0.56 | -1.91% | 28.38 | 29.46 | 63175 | 18149.91 | 5.58% | 0.00 |
| 2025-12-01 | 30.23 | 29.38 | -1.35 | -4.39% | 28.68 | 30.50 | 89527 | 26326.06 | 7.91% | 2.00 |
| 2025-11-28 | 30.50 | 30.73 | 0.06 | 0.20% | 29.92 | 30.92 | 69149 | 21093.31 | 6.11% | 20.00 |
| 2025-11-27 | 28.34 | 30.67 | 2.08 | 7.28% | 28.34 | 31.08 | 119098 | 35761.71 | 10.52% | 0.00 |
| 2025-11-26 | 29.30 | 28.59 | -0.72 | -2.46% | 28.30 | 29.60 | 44737 | 12835.06 | 3.95% | 0.00 |
| 2025-11-25 | 29.19 | 29.31 | 0.07 | 0.24% | 28.56 | 29.83 | 49779 | 14608.78 | 4.40% | 0.00 |
| 2025-11-24 | 29.00 | 29.24 | 0.46 | 1.60% | 28.08 | 29.45 | 44061 | 12713.14 | 3.89% | 0.00 |
| 2025-11-21 | 28.92 | 28.78 | -1.07 | -3.58% | 28.40 | 29.60 | 57517 | 16577.46 | 5.08% | 0.00 |
| 2025-11-20 | 30.26 | 29.85 | -0.50 | -1.65% | 29.66 | 30.47 | 44109 | 13211.60 | 3.90% | 0.00 |
| 2025-11-19 | 29.29 | 30.35 | 1.19 | 4.08% | 28.59 | 31.00 | 96694 | 29065.53 | 8.54% | 7.00 |
| 2025-11-18 | 28.88 | 29.16 | 0.28 | 0.97% | 28.16 | 29.59 | 45902 | 13213.35 | 4.06% | 0.00 |
| 2025-11-17 | 29.76 | 28.88 | -1.24 | -4.12% | 28.81 | 30.15 | 51866 | 15084.65 | 4.58% | 5.00 |
| 2025-11-14 | 28.99 | 30.12 | 1.11 | 3.83% | 28.70 | 31.25 | 91336 | 27765.55 | 8.07% | 0.00 |
| 2025-11-13 | 29.63 | 29.01 | -0.91 | -3.04% | 28.72 | 30.11 | 62386 | 18261.32 | 5.51% | 0.00 |
| 2025-11-12 | 31.50 | 29.92 | -1.00 | -3.23% | 29.11 | 31.75 | 82960 | 24757.56 | 7.33% | 0.00 |
| 2025-11-11 | 29.33 | 30.92 | 1.92 | 6.62% | 29.01 | 31.31 | 121705 | 36732.15 | 10.75% | 28.00 |
| 2025-11-10 | 29.00 | 29.00 | 0.56 | 1.97% | 28.45 | 30.38 | 121879 | 35639.52 | 10.77% | 1.00 |
| 2025-11-07 | 26.86 | 28.44 | 1.36 | 5.02% | 26.58 | 29.49 | 106268 | 29888.81 | 9.39% | 0.00 |
| 2025-11-06 | 27.27 | 27.08 | 0.07 | 0.26% | 26.75 | 27.90 | 44353 | 12084.52 | 3.92% | 0.00 |
| 2025-11-05 | 26.81 | 27.01 | -0.13 | -0.48% | 26.25 | 27.34 | 39031 | 10472.19 | 3.45% | 0.00 |
| 2025-11-04 | 27.16 | 27.14 | 0.01 | 0.04% | 26.92 | 27.82 | 50705 | 13834.10 | 4.48% | 0.00 |
| 2025-11-03 | 26.38 | 27.13 | 1.12 | 4.31% | 25.45 | 27.46 | 68247 | 18152.38 | 6.03% | 0.00 |
| 2025-10-31 | 24.99 | 26.01 | 1.22 | 4.92% | 24.81 | 26.87 | 67385 | 17693.50 | 5.95% | 0.00 |
| 2025-10-30 | 25.26 | 24.79 | -1.04 | -4.03% | 24.33 | 25.36 | 43008 | 10658.29 | 3.80% | 0.00 |
| 2025-10-29 | 25.48 | 25.83 | 0.32 | 1.25% | 25.19 | 26.36 | 28595 | 7343.70 | 2.53% | 0.00 |
| 2025-10-28 | 25.50 | 25.51 | 0.00 | 0.00% | 25.31 | 25.84 | 15795 | 4028.47 | 1.40% | 0.00 |
| 2025-10-27 | 26.06 | 25.51 | -0.37 | -1.43% | 25.21 | 26.16 | 23156 | 5923.10 | 2.05% | 0.00 |
| 2025-10-24 | 25.02 | 25.88 | 0.98 | 3.94% | 24.90 | 26.30 | 33438 | 8631.55 | 2.95% | 2.00 |
| 2025-10-23 | 24.57 | 24.90 | 0.24 | 0.97% | 24.30 | 24.95 | 15042 | 3704.88 | 1.33% | 0.00 |
| 2025-10-22 | 25.23 | 24.66 | -0.45 | -1.79% | 24.57 | 25.23 | 16410 | 4069.27 | 1.45% | 0.00 |
| 2025-10-21 | 24.85 | 25.11 | 0.26 | 1.05% | 24.70 | 25.13 | 12800 | 3197.38 | 1.13% | 0.00 |
| 2025-10-20 | 24.79 | 24.85 | 0.29 | 1.18% | 24.67 | 25.17 | 18017 | 4488.12 | 1.59% | 0.00 |
| 2025-10-17 | 25.30 | 24.56 | -0.74 | -2.92% | 24.56 | 25.58 | 22876 | 5704.97 | 2.02% | 0.00 |
| 2025-10-16 | 26.00 | 25.30 | -0.64 | -2.47% | 25.08 | 26.00 | 18952 | 4821.84 | 1.67% | 0.00 |
| 2025-10-15 | 25.69 | 25.94 | 0.24 | 0.93% | 25.26 | 26.07 | 22230 | 5717.96 | 1.96% | 0.00 |
| 2025-10-14 | 26.60 | 25.70 | -0.70 | -2.65% | 25.52 | 27.00 | 32293 | 8454.76 | 2.85% | 0.00 |
| 2025-10-13 | 25.64 | 26.40 | -0.33 | -1.23% | 25.03 | 26.50 | 31104 | 8114.57 | 2.75% | 0.00 |
| 2025-10-10 | 26.89 | 26.73 | -0.15 | -0.56% | 26.09 | 26.98 | 40202 | 10642.50 | 3.55% | 0.00 |
| 2025-10-09 | 27.55 | 26.88 | -0.57 | -2.08% | 26.55 | 27.68 | 56601 | 15210.66 | 5.00% | 0.00 |
| 2025-09-30 | 27.26 | 27.45 | 0.26 | 0.96% | 27.24 | 28.45 | 52459 | 14535.61 | 4.64% | 0.00 |
| 2025-09-29 | 26.86 | 27.19 | 0.26 | 0.97% | 26.85 | 27.90 | 58338 | 15958.28 | 5.16% | 0.00 |
| 2025-09-26 | 26.50 | 26.93 | 0.20 | 0.75% | 26.42 | 27.66 | 57855 | 15774.61 | 5.11% | 0.00 |
| 2025-09-25 | 27.15 | 26.73 | -0.27 | -1.00% | 26.61 | 27.56 | 49258 | 13359.37 | 4.35% | 0.00 |
| 2025-09-24 | 26.40 | 27.00 | 0.29 | 1.09% | 26.02 | 27.66 | 60614 | 16328.98 | 5.36% | 0.00 |
| 2025-09-23 | 26.49 | 26.71 | 0.21 | 0.79% | 25.68 | 26.78 | 61227 | 16038.69 | 5.41% | 0.00 |
| 2025-09-22 | 25.77 | 26.50 | 1.14 | 4.50% | 25.51 | 26.67 | 76520 | 20130.58 | 6.76% | 1.00 |
| 2025-09-19 | 24.82 | 25.36 | 0.03 | 0.12% | 24.60 | 26.28 | 83717 | 21391.50 | 7.40% | 0.00 |
| 2025-09-18 | 27.51 | 25.33 | -0.65 | -2.50% | 25.09 | 28.51 | 126255 | 33343.82 | 11.16% | 0.00 |
| 2025-09-17 | 25.12 | 25.98 | 0.71 | 2.81% | 24.77 | 26.28 | 67137 | 17193.92 | 5.93% | 0.00 |
| 2025-09-16 | 25.79 | 25.27 | -0.63 | -2.43% | 24.51 | 25.88 | 76532 | 19100.95 | 6.76% | 0.00 |
| 2025-09-15 | 27.02 | 25.90 | -1.28 | -4.71% | 25.21 | 27.18 | 95706 | 24800.39 | 8.46% | 0.00 |
| 2025-09-12 | 25.86 | 27.18 | 1.43 | 5.55% | 25.52 | 27.57 | 102912 | 27507.87 | 9.09% | 13.00 |
| 2025-09-11 | 26.79 | 25.75 | -1.04 | -3.88% | 25.29 | 26.79 | 88731 | 22785.69 | 7.84% | 8.00 |
| 2025-09-10 | 27.12 | 26.79 | -0.53 | -1.94% | 26.30 | 27.60 | 73783 | 19823.90 | 6.52% | 1.00 |
| 2025-09-09 | 26.52 | 27.32 | 0.61 | 2.28% | 26.20 | 27.43 | 99581 | 26650.98 | 8.80% | 5.00 |
| 2025-09-08 | 25.57 | 26.71 | 0.90 | 3.49% | 25.19 | 26.80 | 121029 | 31661.54 | 10.70% | 0.00 |
| 2025-09-05 | 22.95 | 25.81 | 3.18 | 14.05% | 22.93 | 26.15 | 129798 | 31946.61 | 11.47% | 0.00 |
| 2025-09-04 | 23.29 | 22.63 | -0.77 | -3.29% | 22.22 | 23.80 | 52272 | 12031.52 | 4.62% | 0.00 |
| 2025-09-03 | 23.75 | 23.40 | -0.56 | -2.34% | 23.20 | 24.70 | 64048 | 15209.34 | 5.66% | 0.00 |
| 2025-09-02 | 23.26 | 23.96 | 0.38 | 1.61% | 22.98 | 24.01 | 79518 | 18703.04 | 7.03% | 0.00 |
| 2025-09-01 | 22.18 | 23.58 | 1.37 | 6.17% | 22.18 | 23.76 | 90886 | 21271.12 | 8.03% | 10.00 |
| 2025-08-29 | 22.81 | 22.21 | -0.69 | -3.01% | 22.16 | 22.98 | 36135 | 8110.60 | 3.19% | 0.00 |
| 2025-08-28 | 22.49 | 22.90 | 0.40 | 1.78% | 21.75 | 23.45 | 70023 | 15853.29 | 6.19% | 0.00 |
| 2025-08-27 | 22.73 | 22.50 | -0.19 | -0.84% | 22.28 | 23.49 | 82398 | 18908.11 | 7.28% | 6.00 |
| 2025-08-26 | 21.70 | 22.69 | 0.98 | 4.51% | 21.61 | 23.66 | 86448 | 19634.11 | 7.64% | 0.00 |
| 2025-08-25 | 21.40 | 21.71 | 0.50 | 2.36% | 21.38 | 22.32 | 50607 | 11036.23 | 4.47% | 0.00 |
| 2025-08-22 | 21.23 | 21.21 | 0.01 | 0.05% | 21.06 | 21.35 | 20108 | 4257.14 | 1.78% | 0.00 |
能辉科技(301046)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。
