| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.10 | 10.99 | -0.19 | -1.70% | 10.98 | 11.10 | 299418 | 32988.95 | 0.86% |
| 2025-04-02 | 11.20 | 11.18 | -0.04 | -0.36% | 11.17 | 11.24 | 144588 | 16183.57 | 0.42% |
| 2025-04-01 | 11.22 | 11.22 | 0.00 | 0.00% | 11.17 | 11.27 | 196500 | 22041.56 | 0.57% |
| 2025-03-31 | 11.22 | 11.22 | -0.05 | -0.44% | 11.12 | 11.27 | 177489 | 19876.14 | 0.51% |
| 2025-03-28 | 11.41 | 11.27 | -0.14 | -1.23% | 11.26 | 11.46 | 267597 | 30366.04 | 0.77% |
| 2025-03-27 | 11.43 | 11.41 | -0.02 | -0.17% | 11.30 | 11.45 | 207421 | 23599.14 | 0.60% |
| 2025-03-26 | 11.47 | 11.43 | -0.03 | -0.26% | 11.32 | 11.49 | 259689 | 29579.14 | 0.75% |
| 2025-03-25 | 11.56 | 11.46 | -0.08 | -0.69% | 11.41 | 11.57 | 225134 | 25792.92 | 0.65% |
| 2025-03-24 | 11.64 | 11.54 | -0.10 | -0.86% | 11.42 | 11.70 | 338661 | 39035.90 | 0.97% |
| 2025-03-21 | 11.67 | 11.64 | -0.09 | -0.77% | 11.60 | 11.89 | 467729 | 54861.52 | 1.35% |
| 2025-03-20 | 11.52 | 11.73 | 0.34 | 2.99% | 11.52 | 11.85 | 829341 | 97284.23 | 2.39% |
| 2025-03-19 | 11.49 | 11.39 | -0.12 | -1.04% | 11.37 | 11.49 | 230033 | 26222.61 | 0.66% |
| 2025-03-18 | 11.37 | 11.51 | 0.14 | 1.23% | 11.29 | 11.55 | 425421 | 48674.01 | 1.22% |
| 2025-03-17 | 11.35 | 11.37 | 0.06 | 0.53% | 11.33 | 11.44 | 273673 | 31126.52 | 0.79% |
| 2025-03-14 | 11.16 | 11.31 | 0.15 | 1.34% | 11.15 | 11.31 | 297410 | 33467.83 | 0.86% |
| 2025-03-13 | 11.26 | 11.16 | -0.10 | -0.89% | 11.13 | 11.26 | 254716 | 28447.10 | 0.73% |
| 2025-03-12 | 11.27 | 11.26 | -0.05 | -0.44% | 11.22 | 11.31 | 274670 | 30919.48 | 0.79% |
| 2025-03-11 | 11.23 | 11.31 | -0.05 | -0.44% | 11.20 | 11.31 | 220546 | 24803.43 | 0.63% |
| 2025-03-10 | 11.54 | 11.36 | -0.17 | -1.47% | 11.31 | 11.55 | 330199 | 37590.28 | 0.95% |
| 2025-03-07 | 11.18 | 11.53 | 0.31 | 2.76% | 11.15 | 11.61 | 595034 | 67914.50 | 1.71% |
| 2025-03-06 | 11.17 | 11.22 | 0.05 | 0.45% | 11.09 | 11.22 | 248673 | 27761.85 | 0.72% |
| 2025-03-05 | 11.19 | 11.17 | -0.06 | -0.53% | 11.12 | 11.25 | 188665 | 21053.24 | 0.54% |
| 2025-03-04 | 11.20 | 11.23 | 0.03 | 0.27% | 11.14 | 11.24 | 202074 | 22595.34 | 0.58% |
| 2025-03-03 | 11.18 | 11.20 | 0.02 | 0.18% | 11.11 | 11.24 | 195273 | 21825.48 | 0.56% |
| 2025-02-28 | 11.36 | 11.18 | -0.21 | -1.84% | 11.18 | 11.36 | 364635 | 41034.37 | 1.05% |
| 2025-02-27 | 11.37 | 11.39 | 0.04 | 0.35% | 11.29 | 11.40 | 318896 | 36153.91 | 0.92% |
| 2025-02-26 | 11.35 | 11.35 | -0.05 | -0.44% | 11.28 | 11.39 | 356085 | 40307.46 | 1.02% |
| 2025-02-25 | 11.35 | 11.40 | -0.02 | -0.18% | 11.31 | 11.55 | 339626 | 38767.91 | 0.98% |
| 2025-02-24 | 11.50 | 11.42 | -0.14 | -1.21% | 11.35 | 11.56 | 399835 | 45686.17 | 1.15% |
| 2025-02-21 | 11.70 | 11.56 | -0.17 | -1.45% | 11.50 | 11.71 | 410622 | 47448.42 | 1.18% |
| 2025-02-20 | 11.90 | 11.73 | -0.20 | -1.68% | 11.68 | 11.92 | 350231 | 41150.40 | 1.01% |
| 2025-02-19 | 11.92 | 11.93 | 0.02 | 0.17% | 11.87 | 12.03 | 259409 | 30910.61 | 0.75% |
| 2025-02-18 | 12.05 | 11.91 | -0.13 | -1.08% | 11.87 | 12.15 | 306666 | 36844.04 | 0.88% |
| 2025-02-17 | 12.01 | 12.04 | -0.10 | -0.82% | 11.87 | 12.10 | 436597 | 52153.97 | 1.26% |
| 2025-02-14 | 12.28 | 12.14 | -0.20 | -1.62% | 12.04 | 12.40 | 408072 | 49650.80 | 1.17% |
| 2025-02-13 | 12.52 | 12.34 | -0.23 | -1.83% | 12.34 | 12.60 | 359766 | 44682.88 | 1.04% |
| 2025-02-12 | 12.69 | 12.57 | -0.23 | -1.80% | 12.50 | 12.78 | 356631 | 44862.55 | 1.03% |
| 2025-02-11 | 12.70 | 12.80 | 0.13 | 1.03% | 12.66 | 13.13 | 551024 | 71147.68 | 1.59% |
| 2025-02-10 | 12.63 | 12.67 | -0.02 | -0.16% | 12.48 | 12.73 | 395544 | 49794.17 | 1.14% |
| 2025-02-07 | 12.57 | 12.69 | 0.02 | 0.16% | 12.44 | 12.75 | 315921 | 39839.39 | 0.91% |
| 2025-02-06 | 12.79 | 12.67 | -0.15 | -1.17% | 12.64 | 12.93 | 339632 | 43216.09 | 0.98% |
| 2025-02-05 | 12.60 | 12.82 | 0.57 | 4.65% | 12.60 | 12.93 | 628482 | 80415.41 | 1.81% |
| 2025-01-27 | 12.52 | 12.25 | -0.45 | -3.54% | 12.04 | 12.52 | 606837 | 74289.16 | 1.75% |
| 2025-01-24 | 12.80 | 12.70 | -0.15 | -1.17% | 12.67 | 12.85 | 287644 | 36644.87 | 0.83% |
| 2025-01-23 | 13.10 | 12.85 | -0.10 | -0.77% | 12.81 | 13.12 | 315732 | 40869.60 | 0.91% |
| 2025-01-22 | 12.81 | 12.95 | -0.15 | -1.15% | 12.77 | 13.09 | 275817 | 35707.15 | 0.79% |
| 2025-01-21 | 12.87 | 13.10 | 0.15 | 1.16% | 12.60 | 13.13 | 447034 | 57644.95 | 1.29% |
| 2025-01-20 | 13.39 | 12.95 | -0.44 | -3.29% | 12.91 | 13.46 | 650179 | 84832.01 | 1.87% |
| 2025-01-17 | 12.95 | 13.39 | 0.22 | 1.67% | 12.95 | 13.56 | 725549 | 96540.46 | 2.09% |
| 2025-01-16 | 13.16 | 13.17 | 0.02 | 0.15% | 12.90 | 13.44 | 667168 | 87556.15 | 1.92% |
| 2025-01-15 | 13.38 | 13.15 | -0.11 | -0.83% | 12.90 | 13.77 | 950418 | 127015.20 | 2.74% |
| 2025-01-14 | 12.84 | 13.26 | 0.53 | 4.16% | 12.82 | 13.50 | 949468 | 125975.36 | 2.73% |
| 2025-01-13 | 12.66 | 12.73 | 0.61 | 5.03% | 12.62 | 13.23 | 1018049 | 130634.95 | 2.93% |
| 2025-01-10 | 12.00 | 12.12 | 0.18 | 1.51% | 11.98 | 12.76 | 771154 | 95416.61 | 2.22% |
| 2025-01-09 | 12.22 | 11.94 | -0.70 | -5.54% | 11.90 | 12.33 | 939307 | 113544.96 | 2.70% |
| 2025-01-08 | 12.10 | 12.64 | 1.05 | 9.06% | 12.10 | 12.75 | 1496688 | 188142.14 | 4.31% |
| 2025-01-07 | 11.61 | 11.59 | -0.10 | -0.86% | 11.45 | 11.73 | 200891 | 23224.15 | 0.58% |
| 2025-01-06 | 11.55 | 11.69 | 0.07 | 0.60% | 11.43 | 11.85 | 281936 | 32831.01 | 0.81% |
| 2025-01-03 | 11.42 | 11.62 | 0.28 | 2.47% | 11.35 | 12.05 | 458281 | 53510.20 | 1.32% |
| 2025-01-02 | 11.71 | 11.34 | -0.26 | -2.24% | 11.27 | 11.84 | 288022 | 33060.49 | 0.83% |
| 2024-12-31 | 11.97 | 11.60 | -0.35 | -2.93% | 11.53 | 11.98 | 336891 | 39540.70 | 0.97% |
| 2024-12-30 | 12.05 | 11.95 | -0.10 | -0.83% | 11.85 | 12.09 | 250779 | 29946.70 | 0.72% |
| 2024-12-27 | 11.91 | 12.05 | 0.13 | 1.09% | 11.88 | 12.11 | 259257 | 31175.88 | 0.75% |
| 2024-12-26 | 11.99 | 11.92 | -0.11 | -0.91% | 11.80 | 12.03 | 266346 | 31671.23 | 0.77% |
| 2024-12-25 | 12.15 | 12.03 | -0.14 | -1.15% | 11.98 | 12.17 | 303588 | 36556.95 | 0.87% |
| 2024-12-24 | 12.02 | 12.17 | 0.08 | 0.66% | 11.85 | 12.19 | 436698 | 52758.52 | 1.26% |
| 2024-12-23 | 11.32 | 12.09 | 0.77 | 6.80% | 11.32 | 12.21 | 664313 | 78279.70 | 1.91% |
| 2024-12-20 | 11.57 | 11.32 | -0.28 | -2.41% | 11.27 | 11.58 | 388859 | 44343.75 | 1.12% |
| 2024-12-19 | 11.77 | 11.60 | -0.27 | -2.27% | 11.52 | 11.77 | 279117 | 32396.24 | 0.80% |
| 2024-12-18 | 11.86 | 11.87 | 0.03 | 0.25% | 11.82 | 11.92 | 248948 | 29497.32 | 0.72% |
| 2024-12-17 | 12.05 | 11.84 | -0.20 | -1.66% | 11.82 | 12.09 | 259405 | 30874.17 | 0.75% |
| 2024-12-16 | 12.20 | 12.04 | -0.13 | -1.07% | 11.98 | 12.24 | 275508 | 33294.29 | 0.79% |
| 2024-12-13 | 12.60 | 12.17 | -0.42 | -3.34% | 12.12 | 12.60 | 442109 | 54231.04 | 1.27% |
| 2024-12-12 | 12.75 | 12.81 | 0.06 | 0.47% | 12.68 | 12.82 | 257702 | 32863.11 | 0.74% |
| 2024-12-11 | 12.65 | 12.75 | 0.06 | 0.47% | 12.63 | 12.75 | 198569 | 25215.34 | 0.57% |
| 2024-12-10 | 12.92 | 12.69 | -0.03 | -0.24% | 12.66 | 13.01 | 339833 | 43433.24 | 0.98% |
| 2024-12-09 | 12.65 | 12.72 | 0.07 | 0.55% | 12.59 | 12.87 | 281844 | 35896.68 | 0.81% |
| 2024-12-06 | 12.50 | 12.65 | 0.15 | 1.20% | 12.47 | 12.65 | 213682 | 26888.89 | 0.61% |
| 2024-12-05 | 12.58 | 12.50 | -0.07 | -0.56% | 12.43 | 12.58 | 179593 | 22419.20 | 0.52% |
| 2024-12-04 | 12.60 | 12.57 | -0.03 | -0.24% | 12.51 | 12.73 | 220398 | 27850.90 | 0.63% |
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。
