| 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 | 1.44 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 2594935 | 37660.76 | 1.17% |
| 2025-04-02 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 2299031 | 33363.03 | 1.03% |
| 2025-04-01 | 1.44 | 1.46 | 0.02 | 1.39% | 1.44 | 1.46 | 3036470 | 44080.25 | 1.37% |
| 2025-03-31 | 1.45 | 1.44 | -0.02 | -1.37% | 1.43 | 1.46 | 4734904 | 68308.45 | 2.13% |
| 2025-03-28 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 3966502 | 58064.66 | 1.79% |
| 2025-03-27 | 1.49 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 4304535 | 63823.58 | 1.94% |
| 2025-03-26 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 3452333 | 51254.34 | 1.55% |
| 2025-03-25 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 4736211 | 70291.31 | 2.13% |
| 2025-03-24 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 4775969 | 70320.45 | 2.15% |
| 2025-03-21 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 5389190 | 80843.24 | 2.43% |
| 2025-03-20 | 1.50 | 1.51 | 0.01 | 0.67% | 1.50 | 1.53 | 5299353 | 80214.99 | 2.39% |
| 2025-03-19 | 1.50 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 4119727 | 62144.94 | 1.85% |
| 2025-03-18 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.54 | 4958938 | 75194.66 | 2.23% |
| 2025-03-17 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.57 | 6204646 | 95416.38 | 2.79% |
| 2025-03-14 | 1.52 | 1.53 | -0.02 | -1.29% | 1.50 | 1.54 | 10959302 | 166202.00 | 4.93% |
| 2025-03-13 | 1.46 | 1.55 | 0.09 | 6.16% | 1.45 | 1.60 | 18006942 | 276261.59 | 8.10% |
| 2025-03-12 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 3048780 | 44573.00 | 1.37% |
| 2025-03-11 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.46 | 4746578 | 68869.67 | 2.14% |
| 2025-03-10 | 1.46 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 3281125 | 48128.51 | 1.48% |
| 2025-03-07 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 4890682 | 72168.58 | 2.20% |
| 2025-03-06 | 1.48 | 1.49 | 0.02 | 1.36% | 1.47 | 1.50 | 6138297 | 91428.62 | 2.76% |
| 2025-03-05 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.50 | 7052706 | 103209.72 | 3.17% |
| 2025-03-04 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 5213824 | 77711.48 | 2.35% |
| 2025-03-03 | 1.52 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 4449934 | 67563.74 | 2.00% |
| 2025-02-28 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 7370712 | 112955.63 | 3.32% |
| 2025-02-27 | 1.57 | 1.55 | -0.02 | -1.27% | 1.54 | 1.60 | 7093476 | 110963.05 | 3.19% |
| 2025-02-26 | 1.54 | 1.57 | 0.03 | 1.95% | 1.54 | 1.57 | 6558789 | 102124.39 | 2.95% |
| 2025-02-25 | 1.55 | 1.54 | -0.02 | -1.28% | 1.54 | 1.58 | 7077351 | 109998.76 | 3.19% |
| 2025-02-24 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.61 | 8484934 | 133297.98 | 3.82% |
| 2025-02-21 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 6414280 | 99179.31 | 2.89% |
| 2025-02-20 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 5576786 | 86264.68 | 2.51% |
| 2025-02-19 | 1.54 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 5655414 | 87487.69 | 2.55% |
| 2025-02-18 | 1.59 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 7467774 | 117094.09 | 3.36% |
| 2025-02-17 | 1.58 | 1.59 | 0.01 | 0.63% | 1.57 | 1.60 | 7255572 | 115101.94 | 3.27% |
| 2025-02-14 | 1.60 | 1.58 | -0.02 | -1.25% | 1.57 | 1.61 | 6577165 | 104424.38 | 2.96% |
| 2025-02-13 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.62 | 6269624 | 100759.56 | 2.82% |
| 2025-02-12 | 1.61 | 1.62 | 0.00 | 0.00% | 1.59 | 1.62 | 6880589 | 110354.41 | 3.10% |
| 2025-02-11 | 1.65 | 1.62 | -0.03 | -1.82% | 1.60 | 1.66 | 7100652 | 114851.77 | 3.20% |
| 2025-02-10 | 1.59 | 1.65 | 0.04 | 2.48% | 1.59 | 1.71 | 12494252 | 206446.00 | 5.62% |
| 2025-02-07 | 1.56 | 1.61 | 0.04 | 2.55% | 1.55 | 1.64 | 12902042 | 207339.00 | 5.81% |
| 2025-02-06 | 1.54 | 1.57 | 0.02 | 1.29% | 1.52 | 1.57 | 7632878 | 118153.06 | 3.44% |
| 2025-02-05 | 1.57 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 4986703 | 77354.11 | 2.24% |
| 2025-01-27 | 1.57 | 1.56 | 0.00 | 0.00% | 1.55 | 1.60 | 6321904 | 99484.53 | 2.85% |
| 2025-01-24 | 1.56 | 1.56 | 0.01 | 0.65% | 1.54 | 1.58 | 5925465 | 92386.05 | 2.67% |
| 2025-01-23 | 1.58 | 1.55 | -0.01 | -0.64% | 1.55 | 1.61 | 7860400 | 124408.64 | 3.54% |
| 2025-01-22 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 4707220 | 73654.88 | 2.12% |
| 2025-01-21 | 1.59 | 1.57 | -0.02 | -1.26% | 1.56 | 1.60 | 5200072 | 82082.56 | 2.34% |
| 2025-01-20 | 1.61 | 1.59 | 0.00 | 0.00% | 1.58 | 1.62 | 6128364 | 97847.33 | 2.76% |
| 2025-01-17 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 5315038 | 84300.37 | 2.39% |
| 2025-01-16 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.64 | 8548715 | 137560.81 | 3.85% |
| 2025-01-15 | 1.61 | 1.58 | -0.04 | -2.47% | 1.58 | 1.61 | 6757902 | 107644.62 | 3.04% |
| 2025-01-14 | 1.54 | 1.62 | 0.07 | 4.52% | 1.54 | 1.62 | 10109602 | 160894.30 | 4.55% |
| 2025-01-13 | 1.53 | 1.55 | -0.01 | -0.64% | 1.51 | 1.57 | 7608650 | 117133.72 | 3.42% |
| 2025-01-10 | 1.60 | 1.56 | -0.05 | -3.11% | 1.55 | 1.62 | 7721486 | 122197.86 | 3.48% |
| 2025-01-09 | 1.59 | 1.61 | 0.01 | 0.63% | 1.58 | 1.64 | 8895773 | 143563.75 | 4.00% |
| 2025-01-08 | 1.63 | 1.60 | -0.04 | -2.44% | 1.56 | 1.63 | 10107855 | 161274.30 | 4.55% |
| 2025-01-07 | 1.61 | 1.64 | 0.03 | 1.86% | 1.59 | 1.65 | 8630707 | 139464.12 | 3.88% |
| 2025-01-06 | 1.62 | 1.61 | -0.02 | -1.23% | 1.58 | 1.65 | 9764226 | 157514.03 | 4.39% |
| 2025-01-03 | 1.70 | 1.63 | -0.04 | -2.40% | 1.62 | 1.72 | 10139471 | 167705.45 | 4.56% |
| 2025-01-02 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.74 | 10820028 | 183879.36 | 4.87% |
| 2024-12-31 | 1.79 | 1.71 | -0.08 | -4.47% | 1.71 | 1.80 | 11313043 | 197008.36 | 5.09% |
| 2024-12-30 | 1.83 | 1.79 | -0.04 | -2.19% | 1.77 | 1.83 | 9698086 | 174164.78 | 4.37% |
| 2024-12-27 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 9155148 | 168018.78 | 4.12% |
| 2024-12-26 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.84 | 8178242 | 148946.69 | 3.68% |
| 2024-12-25 | 1.87 | 1.83 | -0.05 | -2.66% | 1.81 | 1.88 | 10784081 | 197549.50 | 4.85% |
| 2024-12-24 | 1.84 | 1.88 | 0.03 | 1.62% | 1.84 | 1.94 | 15281939 | 288814.66 | 6.88% |
| 2024-12-23 | 1.88 | 1.85 | -0.03 | -1.60% | 1.83 | 1.90 | 11993654 | 222977.89 | 5.40% |
| 2024-12-20 | 1.91 | 1.88 | -0.04 | -2.08% | 1.87 | 1.98 | 15976561 | 305575.84 | 7.19% |
| 2024-12-19 | 1.99 | 1.92 | -0.07 | -3.52% | 1.90 | 2.00 | 25829898 | 500742.72 | 11.63% |
| 2024-12-18 | 1.83 | 1.99 | 0.18 | 9.94% | 1.82 | 1.99 | 18776696 | 366032.78 | 8.45% |
| 2024-12-17 | 1.86 | 1.81 | -0.07 | -3.72% | 1.78 | 1.87 | 15086205 | 273813.56 | 6.79% |
| 2024-12-16 | 1.85 | 1.88 | 0.03 | 1.62% | 1.83 | 1.93 | 17381040 | 325883.69 | 7.82% |
| 2024-12-13 | 1.89 | 1.85 | -0.06 | -3.14% | 1.83 | 1.93 | 20129220 | 375775.53 | 9.06% |
| 2024-12-12 | 1.93 | 1.91 | -0.04 | -2.05% | 1.88 | 2.00 | 22226050 | 428048.06 | 10.00% |
| 2024-12-11 | 1.95 | 1.95 | -0.06 | -2.99% | 1.86 | 1.99 | 29418050 | 568737.69 | 13.24% |
| 2024-12-10 | 1.95 | 2.01 | 0.06 | 3.08% | 1.92 | 2.14 | 43432516 | 874846.94 | 19.55% |
| 2024-12-09 | 2.04 | 1.95 | 0.10 | 5.41% | 1.90 | 2.04 | 56161348 | 1119914.88 | 25.28% |
| 2024-12-06 | 1.68 | 1.85 | 0.17 | 10.12% | 1.67 | 1.85 | 25621114 | 457095.62 | 11.53% |
| 2024-12-05 | 1.63 | 1.68 | 0.03 | 1.82% | 1.62 | 1.68 | 9560333 | 158951.20 | 4.30% |
| 2024-12-04 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.72 | 10832095 | 180821.94 | 4.88% |
永泰能源(600157)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。
