| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 1420892 | 19080.02 | 0.64% |
| 2025-05-26 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2248082 | 30317.22 | 1.01% |
| 2025-05-23 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 2668406 | 36219.07 | 1.20% |
| 2025-05-22 | 1.37 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 3174585 | 43358.73 | 1.43% |
| 2025-05-21 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.40 | 6938634 | 95908.20 | 3.12% |
| 2025-05-20 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.37 | 1528289 | 20823.94 | 0.69% |
| 2025-05-19 | 1.37 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 1982298 | 26989.97 | 0.89% |
| 2025-05-16 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 2245050 | 30659.66 | 1.01% |
| 2025-05-15 | 1.36 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 3118511 | 42680.11 | 1.40% |
| 2025-05-14 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 4136821 | 56549.59 | 1.86% |
| 2025-05-13 | 1.38 | 1.37 | 0.00 | 0.00% | 1.37 | 1.39 | 2540210 | 34942.29 | 1.14% |
| 2025-05-12 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.37 | 1983665 | 27019.83 | 0.89% |
| 2025-05-09 | 1.38 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1859506 | 25359.16 | 0.84% |
| 2025-05-08 | 1.36 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 2441748 | 33485.61 | 1.10% |
| 2025-05-07 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.39 | 3269160 | 44804.80 | 1.47% |
| 2025-05-06 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 3828410 | 52055.18 | 1.72% |
| 2025-04-30 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.36 | 3521461 | 47346.39 | 1.58% |
| 2025-04-29 | 1.34 | 1.35 | -0.01 | -0.74% | 1.33 | 1.36 | 3991375 | 53620.82 | 1.80% |
| 2025-04-28 | 1.39 | 1.36 | -0.03 | -2.16% | 1.36 | 1.39 | 4208053 | 57682.11 | 1.89% |
| 2025-04-25 | 1.36 | 1.39 | 0.04 | 2.96% | 1.35 | 1.43 | 8816040 | 122719.34 | 3.97% |
| 2025-04-24 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 3132082 | 42473.70 | 1.41% |
| 2025-04-23 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 1848373 | 25259.92 | 0.83% |
| 2025-04-22 | 1.36 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 2537427 | 34734.89 | 1.14% |
| 2025-04-21 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 3306484 | 45259.18 | 1.49% |
| 2025-04-18 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.36 | 2470578 | 33410.15 | 1.11% |
| 2025-04-17 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 2877792 | 39156.99 | 1.30% |
| 2025-04-16 | 1.36 | 1.36 | -0.01 | -0.73% | 1.34 | 1.38 | 4209336 | 57101.16 | 1.89% |
| 2025-04-15 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 2439685 | 33389.95 | 1.10% |
| 2025-04-14 | 1.37 | 1.38 | 0.02 | 1.47% | 1.37 | 1.39 | 4384396 | 60470.60 | 1.97% |
| 2025-04-11 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.38 | 3908203 | 53349.00 | 1.76% |
| 2025-04-10 | 1.37 | 1.36 | 0.01 | 0.74% | 1.36 | 1.39 | 6229172 | 85571.68 | 2.80% |
| 2025-04-09 | 1.31 | 1.35 | 0.02 | 1.50% | 1.25 | 1.36 | 8034170 | 105635.20 | 3.62% |
| 2025-04-08 | 1.30 | 1.33 | 0.02 | 1.53% | 1.30 | 1.35 | 5932770 | 78796.80 | 2.67% |
| 2025-04-07 | 1.40 | 1.31 | -0.15 | -10.27% | 1.31 | 1.41 | 8580321 | 115369.66 | 3.86% |
| 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% |
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。
