| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.79 | 12.39 | -0.30 | -2.36% | 12.38 | 12.91 | 436962 | 55078.81 | 1.26% |
| 2025-11-20 | 13.01 | 12.69 | -0.55 | -4.15% | 12.66 | 13.14 | 437603 | 56230.50 | 1.26% |
| 2025-11-19 | 13.09 | 13.24 | 0.30 | 2.32% | 12.99 | 13.34 | 470395 | 62146.33 | 1.35% |
| 2025-11-18 | 13.32 | 12.94 | -0.41 | -3.07% | 12.80 | 13.37 | 393456 | 51277.04 | 1.13% |
| 2025-11-17 | 13.45 | 13.35 | 0.15 | 1.14% | 13.15 | 13.57 | 548054 | 73321.65 | 1.58% |
| 2025-11-14 | 13.31 | 13.20 | -0.06 | -0.45% | 13.20 | 13.72 | 735069 | 98500.84 | 2.12% |
| 2025-11-13 | 12.80 | 13.26 | 0.88 | 7.11% | 12.80 | 13.40 | 983960 | 129520.55 | 2.83% |
| 2025-11-12 | 12.41 | 12.38 | -0.03 | -0.24% | 12.25 | 12.46 | 268990 | 33269.69 | 0.77% |
| 2025-11-11 | 12.42 | 12.41 | 0.00 | 0.00% | 12.36 | 12.64 | 312367 | 38989.78 | 0.90% |
| 2025-11-10 | 12.55 | 12.41 | -0.27 | -2.13% | 12.39 | 12.72 | 442132 | 55179.90 | 1.27% |
| 2025-11-07 | 12.67 | 12.68 | 0.17 | 1.36% | 12.63 | 12.99 | 600783 | 76948.98 | 1.73% |
| 2025-11-06 | 12.41 | 12.51 | 0.10 | 0.81% | 12.35 | 12.62 | 322718 | 40392.04 | 0.93% |
| 2025-11-05 | 12.26 | 12.41 | -0.07 | -0.56% | 12.22 | 12.58 | 390121 | 48394.43 | 1.12% |
| 2025-11-04 | 13.23 | 12.48 | -0.82 | -6.17% | 12.38 | 13.31 | 746551 | 95138.83 | 2.15% |
| 2025-11-03 | 13.50 | 13.30 | -0.19 | -1.41% | 13.15 | 13.63 | 607472 | 81053.83 | 1.75% |
| 2025-10-31 | 13.31 | 13.49 | -0.04 | -0.30% | 13.11 | 13.75 | 1016969 | 136861.52 | 2.93% |
| 2025-10-30 | 12.99 | 13.53 | 1.09 | 8.76% | 12.99 | 13.68 | 1540542 | 208464.89 | 4.43% |
| 2025-10-29 | 12.30 | 12.44 | 0.31 | 2.56% | 12.20 | 12.48 | 383561 | 47473.96 | 1.10% |
| 2025-10-28 | 12.11 | 12.13 | 0.05 | 0.41% | 12.08 | 12.44 | 505459 | 61881.09 | 1.45% |
| 2025-10-27 | 12.36 | 12.08 | -0.18 | -1.47% | 11.90 | 12.37 | 529846 | 64467.97 | 1.52% |
| 2025-10-24 | 12.53 | 12.26 | -0.08 | -0.65% | 12.12 | 12.89 | 578082 | 71712.76 | 1.66% |
| 2025-10-23 | 12.30 | 12.34 | 0.14 | 1.15% | 11.92 | 12.41 | 348664 | 42516.32 | 1.00% |
| 2025-10-22 | 12.47 | 12.20 | -0.39 | -3.10% | 12.17 | 12.52 | 401671 | 49291.47 | 1.16% |
| 2025-10-21 | 12.50 | 12.59 | -0.01 | -0.08% | 12.40 | 12.67 | 393976 | 49428.48 | 1.13% |
| 2025-10-20 | 12.28 | 12.60 | 0.48 | 3.96% | 12.21 | 12.66 | 551808 | 68827.97 | 1.59% |
| 2025-10-17 | 12.47 | 12.12 | -0.40 | -3.19% | 12.07 | 12.57 | 407605 | 50060.68 | 1.17% |
| 2025-10-16 | 12.75 | 12.52 | 0.20 | 1.62% | 12.46 | 12.77 | 471064 | 59364.82 | 1.36% |
| 2025-10-15 | 12.20 | 12.32 | -0.06 | -0.48% | 12.06 | 12.40 | 386685 | 47176.98 | 1.11% |
| 2025-10-14 | 12.81 | 12.38 | -0.39 | -3.05% | 12.30 | 12.85 | 777424 | 96724.55 | 2.24% |
| 2025-10-13 | 12.30 | 12.77 | 0.55 | 4.50% | 12.25 | 12.84 | 947789 | 119195.17 | 2.73% |
| 2025-10-10 | 11.74 | 12.22 | 0.49 | 4.18% | 11.73 | 12.29 | 613330 | 74218.11 | 1.77% |
| 2025-10-09 | 11.62 | 11.73 | -0.39 | -3.22% | 11.27 | 11.74 | 684270 | 79033.15 | 1.97% |
| 2025-09-30 | 11.90 | 12.12 | 0.05 | 0.41% | 11.89 | 12.17 | 327824 | 39448.75 | 0.94% |
| 2025-09-29 | 12.12 | 12.07 | -0.01 | -0.08% | 11.78 | 12.13 | 457625 | 54683.73 | 1.32% |
| 2025-09-26 | 12.05 | 12.08 | -0.02 | -0.17% | 11.90 | 12.15 | 335451 | 40439.51 | 0.97% |
| 2025-09-25 | 12.20 | 12.10 | -0.17 | -1.39% | 12.03 | 12.28 | 360988 | 43819.16 | 1.04% |
| 2025-09-24 | 12.33 | 12.27 | 0.18 | 1.49% | 12.01 | 12.46 | 533855 | 65434.51 | 1.54% |
| 2025-09-23 | 12.00 | 12.09 | -0.14 | -1.14% | 11.84 | 12.36 | 668096 | 80573.22 | 1.92% |
| 2025-09-22 | 12.75 | 12.23 | -0.54 | -4.23% | 12.04 | 12.75 | 764962 | 93486.78 | 2.20% |
| 2025-09-19 | 12.42 | 12.77 | 0.29 | 2.32% | 12.35 | 12.83 | 627646 | 79558.66 | 1.81% |
| 2025-09-18 | 12.58 | 12.48 | -0.25 | -1.96% | 12.30 | 12.73 | 603998 | 75693.97 | 1.74% |
| 2025-09-17 | 12.70 | 12.73 | 0.43 | 3.50% | 12.55 | 13.12 | 758709 | 97184.65 | 2.18% |
| 2025-09-16 | 12.59 | 12.30 | -0.22 | -1.76% | 12.19 | 12.85 | 627060 | 78039.70 | 1.80% |
| 2025-09-15 | 12.37 | 12.52 | 0.43 | 3.56% | 12.36 | 12.87 | 898725 | 113451.57 | 2.59% |
| 2025-09-12 | 12.30 | 12.09 | 0.16 | 1.34% | 12.00 | 12.50 | 818999 | 100242.32 | 2.36% |
| 2025-09-11 | 12.01 | 11.93 | -0.12 | -1.00% | 11.87 | 12.12 | 605977 | 72571.75 | 1.74% |
| 2025-09-10 | 11.93 | 12.05 | -0.05 | -0.41% | 11.80 | 12.20 | 785572 | 94268.03 | 2.26% |
| 2025-09-09 | 12.00 | 12.10 | -0.09 | -0.74% | 11.87 | 12.63 | 1582474 | 194365.30 | 4.55% |
| 2025-09-08 | 11.56 | 12.19 | 1.11 | 10.02% | 11.39 | 12.19 | 1877338 | 224635.75 | 5.40% |
| 2025-09-05 | 10.78 | 11.08 | 0.50 | 4.73% | 10.78 | 11.09 | 1102162 | 120609.58 | 3.17% |
| 2025-09-04 | 10.60 | 10.58 | 0.12 | 1.15% | 10.51 | 10.78 | 500036 | 53114.28 | 1.44% |
| 2025-09-03 | 10.63 | 10.46 | -0.18 | -1.69% | 10.40 | 10.73 | 295233 | 31003.21 | 0.85% |
| 2025-09-02 | 10.69 | 10.64 | -0.01 | -0.09% | 10.52 | 10.86 | 430304 | 45893.44 | 1.24% |
| 2025-09-01 | 10.49 | 10.65 | 0.30 | 2.90% | 10.42 | 10.80 | 755494 | 80390.67 | 2.17% |
| 2025-08-29 | 10.51 | 10.35 | -0.20 | -1.90% | 10.33 | 10.60 | 507844 | 53063.22 | 1.46% |
| 2025-08-28 | 10.45 | 10.55 | 0.10 | 0.96% | 10.40 | 10.66 | 498356 | 52623.34 | 1.43% |
| 2025-08-27 | 10.75 | 10.45 | -0.33 | -3.06% | 10.44 | 10.77 | 514175 | 54454.79 | 1.48% |
| 2025-08-26 | 10.76 | 10.78 | -0.02 | -0.19% | 10.70 | 10.91 | 474500 | 51248.76 | 1.37% |
| 2025-08-25 | 10.79 | 10.80 | 0.01 | 0.09% | 10.59 | 10.83 | 760908 | 81593.94 | 2.19% |
| 2025-08-22 | 10.40 | 10.79 | 0.57 | 5.58% | 10.40 | 10.90 | 1389917 | 149551.61 | 4.00% |
| 2025-08-21 | 10.18 | 10.22 | 0.04 | 0.39% | 10.16 | 10.23 | 286171 | 29203.50 | 0.82% |
| 2025-08-20 | 10.07 | 10.18 | 0.07 | 0.69% | 10.07 | 10.18 | 316625 | 32062.78 | 0.91% |
| 2025-08-19 | 10.09 | 10.11 | 0.02 | 0.20% | 10.06 | 10.11 | 236085 | 23797.78 | 0.68% |
| 2025-08-18 | 10.08 | 10.09 | 0.01 | 0.10% | 10.07 | 10.12 | 254418 | 25682.04 | 0.73% |
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。
