| 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 | 26.70 | 25.33 | -0.54 | -2.09% | 24.68 | 27.17 | 1443012 | 374467.88 | 4.15% |
| 2026-03-24 | 23.90 | 25.87 | 2.35 | 9.99% | 23.32 | 25.87 | 1458180 | 365752.28 | 4.20% |
| 2026-03-23 | 23.49 | 23.52 | 0.06 | 0.26% | 23.32 | 24.64 | 1057160 | 252188.34 | 3.04% |
| 2026-03-20 | 23.88 | 23.46 | -0.27 | -1.14% | 22.88 | 24.66 | 954833 | 226672.20 | 2.75% |
| 2026-03-19 | 24.97 | 23.73 | -1.15 | -4.62% | 23.22 | 25.28 | 1221472 | 290703.66 | 3.52% |
| 2026-03-18 | 23.11 | 24.88 | 1.66 | 7.15% | 22.67 | 25.54 | 1413916 | 348216.16 | 4.07% |
| 2026-03-17 | 23.97 | 23.22 | -0.55 | -2.31% | 23.10 | 24.49 | 1041975 | 247039.72 | 3.00% |
| 2026-03-16 | 21.98 | 23.77 | 1.66 | 7.51% | 21.80 | 24.08 | 1280742 | 293540.03 | 3.69% |
| 2026-03-13 | 22.56 | 22.11 | -0.36 | -1.60% | 21.82 | 22.94 | 858287 | 192029.53 | 2.47% |
| 2026-03-12 | 22.56 | 22.47 | -0.29 | -1.27% | 21.68 | 22.89 | 1189412 | 264366.25 | 3.42% |
| 2026-03-11 | 23.17 | 22.76 | -0.50 | -2.15% | 21.95 | 23.20 | 1393857 | 314213.59 | 4.01% |
| 2026-03-10 | 21.60 | 23.26 | 0.54 | 2.38% | 21.60 | 24.99 | 1970664 | 469471.34 | 5.67% |
| 2026-03-09 | 26.12 | 22.72 | -2.52 | -9.98% | 22.72 | 26.65 | 2080140 | 500310.22 | 5.99% |
| 2026-03-06 | 24.49 | 25.24 | 0.26 | 1.04% | 24.01 | 26.18 | 1927676 | 481413.75 | 5.55% |
| 2026-03-05 | 23.07 | 24.98 | 1.19 | 5.00% | 22.41 | 26.04 | 2210334 | 538133.12 | 6.36% |
| 2026-03-04 | 24.99 | 23.79 | -1.11 | -4.46% | 22.41 | 24.99 | 2528022 | 588038.25 | 7.28% |
| 2026-03-03 | 24.45 | 24.90 | 2.26 | 9.98% | 23.50 | 24.90 | 1331935 | 325671.31 | 3.83% |
| 2026-03-02 | 22.64 | 22.64 | 2.06 | 10.01% | 20.82 | 22.64 | 2185338 | 478833.66 | 6.29% |
| 2026-02-27 | 20.50 | 20.58 | 0.14 | 0.68% | 19.99 | 21.28 | 943151 | 192900.70 | 2.71% |
| 2026-02-26 | 20.22 | 20.44 | 0.29 | 1.44% | 19.86 | 20.94 | 1118527 | 229062.91 | 3.22% |
| 2026-02-25 | 19.47 | 20.15 | 1.50 | 8.04% | 19.34 | 20.52 | 1508814 | 306306.19 | 4.34% |
| 2026-02-24 | 18.65 | 18.65 | 1.70 | 10.03% | 18.30 | 18.65 | 865326 | 160783.03 | 2.49% |
| 2026-02-13 | 18.41 | 16.95 | -1.78 | -9.50% | 16.90 | 18.45 | 1042273 | 180199.48 | 3.00% |
| 2026-02-12 | 17.48 | 18.73 | 1.70 | 9.98% | 17.20 | 18.73 | 876871 | 161550.52 | 2.52% |
| 2026-02-11 | 17.13 | 17.03 | -0.11 | -0.64% | 16.86 | 17.30 | 348531 | 59343.04 | 1.00% |
| 2026-02-10 | 16.45 | 17.14 | 0.71 | 4.32% | 16.08 | 17.30 | 580063 | 97622.23 | 1.67% |
| 2026-02-09 | 16.35 | 16.43 | 0.46 | 2.88% | 16.22 | 16.73 | 520030 | 86018.91 | 1.50% |
| 2026-02-06 | 15.95 | 15.97 | -0.19 | -1.18% | 15.70 | 16.11 | 411086 | 65411.80 | 1.18% |
| 2026-02-05 | 16.69 | 16.16 | -0.60 | -3.58% | 15.95 | 16.95 | 585545 | 95653.98 | 1.69% |
| 2026-02-04 | 16.00 | 16.76 | 0.89 | 5.61% | 15.88 | 16.80 | 729397 | 119348.98 | 2.10% |
| 2026-02-03 | 15.46 | 15.87 | 0.84 | 5.59% | 15.12 | 15.89 | 649289 | 100835.43 | 1.87% |
| 2026-02-02 | 15.65 | 15.03 | -0.77 | -4.87% | 14.98 | 15.86 | 704858 | 108026.51 | 2.03% |
| 2026-01-30 | 15.80 | 15.80 | 0.08 | 0.51% | 15.30 | 16.44 | 684525 | 108095.12 | 1.97% |
| 2026-01-29 | 15.74 | 15.72 | 0.27 | 1.75% | 15.61 | 16.23 | 777342 | 123567.45 | 2.24% |
| 2026-01-28 | 15.51 | 15.45 | 0.17 | 1.11% | 15.11 | 15.71 | 716619 | 110601.34 | 2.06% |
| 2026-01-27 | 15.13 | 15.28 | 0.11 | 0.73% | 14.92 | 15.69 | 668330 | 102613.32 | 1.92% |
| 2026-01-26 | 14.60 | 15.17 | 0.89 | 6.23% | 14.51 | 15.25 | 846807 | 127128.64 | 2.44% |
| 2026-01-23 | 14.39 | 14.28 | -0.14 | -0.97% | 14.16 | 14.78 | 573572 | 82746.21 | 1.65% |
| 2026-01-22 | 14.42 | 14.42 | 0.00 | 0.00% | 14.39 | 14.91 | 355018 | 51733.00 | 1.02% |
| 2026-01-21 | 14.35 | 14.42 | -0.12 | -0.83% | 14.20 | 14.68 | 352737 | 50997.21 | 1.02% |
| 2026-01-20 | 14.71 | 14.54 | -0.03 | -0.21% | 14.15 | 14.85 | 450404 | 65185.38 | 1.30% |
| 2026-01-19 | 14.07 | 14.57 | 0.54 | 3.85% | 14.07 | 14.75 | 506921 | 73728.01 | 1.46% |
| 2026-01-16 | 14.00 | 14.03 | -0.26 | -1.82% | 13.85 | 14.20 | 573237 | 80170.81 | 1.65% |
| 2026-01-15 | 13.92 | 14.29 | 0.29 | 2.07% | 13.80 | 14.85 | 639930 | 92294.14 | 1.84% |
| 2026-01-14 | 14.20 | 14.00 | 0.19 | 1.38% | 13.83 | 14.59 | 777706 | 109720.98 | 2.24% |
| 2026-01-13 | 13.74 | 13.81 | 0.18 | 1.32% | 13.43 | 14.00 | 733555 | 100860.05 | 2.11% |
| 2026-01-12 | 12.85 | 13.63 | 0.92 | 7.24% | 12.84 | 13.87 | 953227 | 127822.17 | 2.74% |
| 2026-01-09 | 12.96 | 12.71 | 0.17 | 1.36% | 12.52 | 12.97 | 638723 | 81342.93 | 1.84% |
| 2026-01-08 | 12.59 | 12.54 | 0.55 | 4.59% | 12.41 | 12.88 | 769869 | 97124.16 | 2.22% |
| 2026-01-07 | 12.18 | 11.99 | -0.01 | -0.08% | 11.94 | 12.55 | 509928 | 62268.60 | 1.47% |
| 2026-01-06 | 11.64 | 12.00 | 0.31 | 2.65% | 11.63 | 12.03 | 519752 | 61998.55 | 1.50% |
| 2026-01-05 | 11.88 | 11.69 | 0.01 | 0.09% | 11.59 | 12.07 | 651734 | 76780.88 | 1.88% |
| 2025-12-31 | 11.67 | 11.68 | -0.03 | -0.26% | 11.57 | 11.78 | 271250 | 31605.37 | 0.78% |
| 2025-12-30 | 11.83 | 11.71 | -0.18 | -1.51% | 11.68 | 11.86 | 270225 | 31740.74 | 0.78% |
| 2025-12-29 | 11.73 | 11.89 | 0.16 | 1.36% | 11.55 | 11.95 | 347393 | 40971.34 | 1.00% |
| 2025-12-26 | 11.78 | 11.73 | -0.05 | -0.42% | 11.70 | 11.90 | 299270 | 35155.53 | 0.86% |
| 2025-12-25 | 11.68 | 11.78 | 0.10 | 0.86% | 11.56 | 11.84 | 229069 | 26859.26 | 0.66% |
| 2025-12-24 | 11.70 | 11.68 | -0.18 | -1.52% | 11.52 | 11.72 | 288634 | 33613.47 | 0.83% |
| 2025-12-23 | 11.69 | 11.86 | -0.08 | -0.67% | 11.69 | 11.99 | 239226 | 28325.11 | 0.69% |
| 2025-12-22 | 11.71 | 11.94 | 0.33 | 2.84% | 11.62 | 12.04 | 356808 | 42417.21 | 1.03% |
| 2025-12-19 | 11.52 | 11.61 | -0.24 | -2.03% | 11.44 | 11.69 | 379145 | 43949.83 | 1.09% |
| 2025-12-18 | 11.94 | 11.85 | -0.09 | -0.75% | 11.84 | 12.06 | 294700 | 35104.64 | 0.85% |
| 2025-12-17 | 11.41 | 11.94 | 0.62 | 5.48% | 11.36 | 12.00 | 655513 | 77021.19 | 1.89% |
| 2025-12-16 | 11.55 | 11.32 | -0.30 | -2.58% | 11.26 | 11.58 | 326876 | 37120.23 | 0.94% |
| 2025-12-15 | 11.38 | 11.62 | 0.21 | 1.84% | 11.36 | 11.79 | 415222 | 48302.87 | 1.19% |
| 2025-12-12 | 11.30 | 11.41 | 0.17 | 1.51% | 11.24 | 11.60 | 471387 | 53680.05 | 1.36% |
| 2025-12-11 | 11.45 | 11.24 | -0.11 | -0.97% | 11.19 | 11.48 | 271658 | 30711.72 | 0.78% |
| 2025-12-10 | 11.34 | 11.35 | -0.07 | -0.61% | 11.28 | 11.42 | 248117 | 28134.72 | 0.71% |
| 2025-12-09 | 11.40 | 11.42 | 0.08 | 0.71% | 11.34 | 11.46 | 337725 | 38481.70 | 0.97% |
| 2025-12-08 | 11.40 | 11.34 | -0.10 | -0.87% | 11.29 | 11.45 | 375045 | 42531.93 | 1.08% |
| 2025-12-05 | 11.58 | 11.44 | -0.23 | -1.97% | 11.21 | 11.58 | 547141 | 62137.60 | 1.57% |
| 2025-12-04 | 11.86 | 11.67 | -0.18 | -1.52% | 11.66 | 12.05 | 368147 | 43536.27 | 1.06% |
| 2025-12-03 | 11.80 | 11.85 | 0.05 | 0.42% | 11.62 | 11.98 | 539716 | 63698.79 | 1.55% |
| 2025-12-02 | 12.61 | 11.80 | -1.09 | -8.46% | 11.66 | 12.67 | 1155172 | 139356.00 | 3.32% |
| 2025-12-01 | 12.13 | 12.89 | 0.81 | 6.71% | 12.09 | 13.05 | 1047648 | 132783.77 | 3.02% |
| 2025-11-28 | 12.30 | 12.08 | -0.02 | -0.17% | 12.04 | 12.52 | 636881 | 77686.09 | 1.83% |
| 2025-11-27 | 12.33 | 12.10 | -0.22 | -1.79% | 12.06 | 12.33 | 452099 | 55075.69 | 1.30% |
| 2025-11-26 | 12.48 | 12.32 | -0.27 | -2.14% | 12.23 | 12.53 | 387812 | 47850.68 | 1.12% |
| 2025-11-25 | 12.45 | 12.59 | -0.09 | -0.71% | 12.31 | 12.74 | 427435 | 53575.43 | 1.23% |
| 2025-11-24 | 12.67 | 12.68 | 0.29 | 2.34% | 12.51 | 12.92 | 503580 | 64006.35 | 1.45% |
中远海能(600026)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。
