| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.67 | 6870016 | 112900.21 | 3.15% |
| 2025-10-24 | 1.68 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 10029396 | 166479.05 | 4.60% |
| 2025-10-23 | 1.66 | 1.69 | 0.02 | 1.20% | 1.66 | 1.72 | 12069504 | 203887.62 | 5.53% |
| 2025-10-22 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 7625284 | 127504.98 | 3.49% |
| 2025-10-21 | 1.69 | 1.70 | 0.03 | 1.80% | 1.66 | 1.71 | 10203234 | 172159.98 | 4.68% |
| 2025-10-20 | 1.65 | 1.67 | 0.04 | 2.45% | 1.64 | 1.68 | 9275284 | 154409.34 | 4.25% |
| 2025-10-17 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.69 | 8535750 | 141263.47 | 3.91% |
| 2025-10-16 | 1.68 | 1.66 | -0.03 | -1.78% | 1.64 | 1.69 | 9213953 | 153261.48 | 4.22% |
| 2025-10-15 | 1.70 | 1.69 | -0.01 | -0.59% | 1.66 | 1.73 | 9277201 | 156744.48 | 4.25% |
| 2025-10-14 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.79 | 13532849 | 235398.30 | 6.20% |
| 2025-10-13 | 1.67 | 1.74 | 0.02 | 1.16% | 1.65 | 1.75 | 12883889 | 220071.47 | 5.91% |
| 2025-10-10 | 1.69 | 1.72 | 0.02 | 1.18% | 1.67 | 1.76 | 14043716 | 241636.84 | 6.44% |
| 2025-10-09 | 1.65 | 1.70 | 0.07 | 4.29% | 1.64 | 1.73 | 13935219 | 233865.58 | 6.39% |
| 2025-09-30 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 7779923 | 126926.38 | 3.57% |
| 2025-09-29 | 1.60 | 1.62 | 0.01 | 0.62% | 1.57 | 1.63 | 9023633 | 144201.19 | 4.14% |
| 2025-09-26 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.65 | 8227536 | 133274.02 | 3.77% |
| 2025-09-25 | 1.65 | 1.61 | -0.05 | -3.01% | 1.60 | 1.65 | 11990260 | 194635.20 | 5.50% |
| 2025-09-24 | 1.68 | 1.66 | -0.06 | -3.49% | 1.64 | 1.69 | 15214053 | 252392.95 | 6.97% |
| 2025-09-23 | 1.63 | 1.72 | 0.10 | 6.17% | 1.62 | 1.78 | 26110264 | 446729.56 | 11.97% |
| 2025-09-22 | 1.65 | 1.62 | -0.07 | -4.14% | 1.61 | 1.70 | 18719810 | 308049.03 | 8.58% |
| 2025-09-19 | 1.78 | 1.69 | -0.02 | -1.17% | 1.63 | 1.85 | 39873312 | 689550.69 | 18.28% |
| 2025-09-18 | 1.58 | 1.71 | 0.16 | 10.32% | 1.58 | 1.71 | 21453842 | 362647.31 | 9.83% |
| 2025-09-17 | 1.56 | 1.55 | -0.01 | -0.64% | 1.52 | 1.56 | 8735613 | 134775.03 | 4.00% |
| 2025-09-16 | 1.54 | 1.56 | 0.03 | 1.96% | 1.52 | 1.58 | 13510601 | 209484.70 | 6.19% |
| 2025-09-15 | 1.49 | 1.53 | 0.04 | 2.68% | 1.48 | 1.55 | 11705632 | 177904.52 | 5.37% |
| 2025-09-12 | 1.45 | 1.49 | 0.04 | 2.76% | 1.44 | 1.51 | 11638450 | 171864.89 | 5.33% |
| 2025-09-11 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 6686834 | 96297.41 | 3.06% |
| 2025-09-10 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 2459659 | 35377.27 | 1.13% |
| 2025-09-09 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 4666208 | 67440.95 | 2.14% |
| 2025-09-08 | 1.43 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 3671707 | 53066.84 | 1.68% |
| 2025-09-05 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.44 | 4074528 | 58157.74 | 1.87% |
| 2025-09-04 | 1.44 | 1.42 | -0.02 | -1.39% | 1.41 | 1.45 | 5887724 | 84266.55 | 2.70% |
| 2025-09-03 | 1.48 | 1.44 | -0.05 | -3.36% | 1.43 | 1.49 | 7329688 | 106817.65 | 3.36% |
| 2025-09-02 | 1.46 | 1.49 | 0.02 | 1.36% | 1.45 | 1.52 | 9641123 | 143324.36 | 4.42% |
| 2025-09-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 4834071 | 70579.37 | 2.22% |
| 2025-08-29 | 1.47 | 1.45 | -0.02 | -1.36% | 1.45 | 1.48 | 4547970 | 66482.22 | 2.08% |
| 2025-08-28 | 1.47 | 1.47 | -0.01 | -0.68% | 1.43 | 1.49 | 7581630 | 110768.95 | 3.47% |
| 2025-08-27 | 1.51 | 1.48 | -0.04 | -2.63% | 1.47 | 1.54 | 8477040 | 127701.86 | 3.89% |
| 2025-08-26 | 1.50 | 1.52 | 0.02 | 1.33% | 1.48 | 1.53 | 8882589 | 134320.30 | 4.07% |
| 2025-08-25 | 1.47 | 1.50 | 0.03 | 2.04% | 1.46 | 1.52 | 8540950 | 127433.70 | 3.91% |
| 2025-08-22 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.47 | 5421758 | 79018.49 | 2.49% |
| 2025-08-21 | 1.44 | 1.46 | 0.02 | 1.39% | 1.43 | 1.48 | 6882364 | 100030.13 | 3.15% |
| 2025-08-20 | 1.43 | 1.44 | 0.00 | 0.00% | 1.42 | 1.44 | 3364250 | 48136.68 | 1.54% |
| 2025-08-19 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 3070439 | 44208.59 | 1.41% |
| 2025-08-18 | 1.43 | 1.44 | 0.02 | 1.41% | 1.43 | 1.45 | 4642342 | 66882.07 | 2.13% |
| 2025-08-15 | 1.41 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 3176876 | 45128.13 | 1.46% |
| 2025-08-14 | 1.46 | 1.42 | -0.03 | -2.07% | 1.41 | 1.46 | 5129894 | 73495.05 | 2.35% |
| 2025-08-13 | 1.46 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 3942256 | 57165.59 | 1.81% |
| 2025-08-12 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.46 | 2057272 | 29870.06 | 0.94% |
| 2025-08-11 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.46 | 1931138 | 28069.22 | 0.89% |
| 2025-08-08 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 2730692 | 39596.23 | 1.25% |
| 2025-08-07 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 2864218 | 41515.98 | 1.31% |
| 2025-08-06 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 3935817 | 56973.79 | 1.80% |
| 2025-08-05 | 1.43 | 1.45 | 0.02 | 1.40% | 1.43 | 1.46 | 3091464 | 44706.00 | 1.42% |
| 2025-08-04 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 2483909 | 35509.29 | 1.14% |
| 2025-08-01 | 1.43 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 2543341 | 36324.29 | 1.17% |
| 2025-07-31 | 1.46 | 1.43 | -0.04 | -2.72% | 1.42 | 1.47 | 6125726 | 88240.57 | 2.81% |
| 2025-07-30 | 1.47 | 1.47 | 0.00 | 0.00% | 1.45 | 1.49 | 5083336 | 74952.30 | 2.33% |
| 2025-07-29 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 5123434 | 75087.41 | 2.35% |
| 2025-07-28 | 1.49 | 1.46 | -0.05 | -3.31% | 1.46 | 1.49 | 7580905 | 111829.76 | 3.47% |
| 2025-07-25 | 1.54 | 1.51 | -0.02 | -1.31% | 1.49 | 1.55 | 9309432 | 140979.02 | 4.27% |
| 2025-07-24 | 1.45 | 1.53 | 0.08 | 5.52% | 1.45 | 1.58 | 17690480 | 267609.00 | 8.11% |
| 2025-07-23 | 1.50 | 1.45 | -0.02 | -1.36% | 1.44 | 1.52 | 9587939 | 141947.72 | 4.39% |
| 2025-07-22 | 1.44 | 1.47 | 0.04 | 2.80% | 1.42 | 1.47 | 9098403 | 131864.89 | 4.17% |
| 2025-07-21 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.44 | 6579580 | 93670.73 | 3.02% |
| 2025-07-18 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 3539849 | 49529.98 | 1.62% |
| 2025-07-17 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 3143334 | 43671.80 | 1.44% |
| 2025-07-16 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 4087247 | 56954.46 | 1.87% |
| 2025-07-15 | 1.44 | 1.39 | -0.06 | -4.14% | 1.38 | 1.44 | 8233998 | 115563.19 | 3.77% |
| 2025-07-14 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.48 | 6987538 | 101707.84 | 3.20% |
| 2025-07-11 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.47 | 8728155 | 126113.15 | 4.00% |
| 2025-07-10 | 1.40 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 5593239 | 79167.47 | 2.56% |
| 2025-07-09 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 4977570 | 70251.09 | 2.28% |
| 2025-07-08 | 1.42 | 1.41 | -0.01 | -0.70% | 1.39 | 1.42 | 6200562 | 87149.21 | 2.84% |
| 2025-07-07 | 1.41 | 1.42 | 0.03 | 2.16% | 1.40 | 1.44 | 8624818 | 122834.95 | 3.95% |
| 2025-07-04 | 1.36 | 1.39 | 0.03 | 2.21% | 1.35 | 1.42 | 9100580 | 126868.31 | 4.17% |
| 2025-07-03 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 4832759 | 65710.92 | 2.22% |
| 2025-07-02 | 1.34 | 1.37 | 0.04 | 3.01% | 1.33 | 1.41 | 10151040 | 138480.38 | 4.65% |
| 2025-07-01 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.34 | 1634148 | 21781.56 | 0.74% |
| 2025-06-30 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 2326532 | 31092.12 | 1.05% |
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。
