| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.62 | 1.61 | 0.01 | 0.63% | 1.59 | 1.63 | 7547749 | 121399.20 | 3.46% |
| 2026-02-02 | 1.66 | 1.60 | -0.09 | -5.33% | 1.60 | 1.67 | 10516047 | 172018.70 | 4.82% |
| 2026-01-30 | 1.73 | 1.69 | -0.03 | -1.74% | 1.66 | 1.75 | 10968026 | 186604.00 | 5.03% |
| 2026-01-29 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.76 | 11021400 | 190689.31 | 5.05% |
| 2026-01-28 | 1.67 | 1.72 | 0.05 | 2.99% | 1.67 | 1.73 | 14947122 | 254768.84 | 6.85% |
| 2026-01-27 | 1.67 | 1.67 | -0.01 | -0.60% | 1.64 | 1.68 | 7670470 | 127332.73 | 3.52% |
| 2026-01-26 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.73 | 10196049 | 172914.11 | 4.67% |
| 2026-01-23 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.69 | 7494226 | 125572.17 | 3.43% |
| 2026-01-22 | 1.65 | 1.68 | 0.04 | 2.44% | 1.64 | 1.68 | 8250952 | 137241.97 | 3.78% |
| 2026-01-21 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.65 | 5622596 | 92271.48 | 2.58% |
| 2026-01-20 | 1.63 | 1.66 | 0.04 | 2.47% | 1.61 | 1.67 | 9156819 | 150102.20 | 4.20% |
| 2026-01-19 | 1.61 | 1.62 | 0.00 | 0.00% | 1.61 | 1.63 | 4151581 | 67320.81 | 1.90% |
| 2026-01-16 | 1.64 | 1.62 | -0.01 | -0.61% | 1.61 | 1.66 | 7419458 | 120867.91 | 3.40% |
| 2026-01-15 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 6292217 | 102866.78 | 2.88% |
| 2026-01-14 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 9572212 | 159116.00 | 4.39% |
| 2026-01-13 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 9142609 | 151866.09 | 4.19% |
| 2026-01-12 | 1.68 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 8495524 | 141390.67 | 3.89% |
| 2026-01-09 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 9275914 | 156069.20 | 4.25% |
| 2026-01-08 | 1.69 | 1.69 | 0.02 | 1.20% | 1.68 | 1.75 | 12674597 | 216451.66 | 5.81% |
| 2026-01-07 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.69 | 12385837 | 206765.02 | 5.68% |
| 2026-01-06 | 1.62 | 1.67 | 0.09 | 5.70% | 1.62 | 1.69 | 15588247 | 258500.77 | 7.14% |
| 2026-01-05 | 1.57 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 3830502 | 60577.60 | 1.76% |
| 2025-12-31 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.58 | 4015377 | 63061.29 | 1.84% |
| 2025-12-30 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 4256630 | 67466.13 | 1.95% |
| 2025-12-29 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 5041228 | 80971.28 | 2.31% |
| 2025-12-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 4381897 | 70056.00 | 2.01% |
| 2025-12-25 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 3668332 | 58709.11 | 1.68% |
| 2025-12-24 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 3506048 | 56090.45 | 1.61% |
| 2025-12-23 | 1.62 | 1.60 | -0.02 | -1.23% | 1.59 | 1.63 | 4088233 | 65611.56 | 1.87% |
| 2025-12-22 | 1.60 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 4378672 | 70850.44 | 2.01% |
| 2025-12-19 | 1.57 | 1.60 | 0.03 | 1.91% | 1.57 | 1.61 | 5450462 | 86845.62 | 2.50% |
| 2025-12-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.59 | 3044364 | 48066.45 | 1.40% |
| 2025-12-17 | 1.56 | 1.57 | 0.00 | 0.00% | 1.55 | 1.59 | 4164971 | 65256.75 | 1.91% |
| 2025-12-16 | 1.61 | 1.57 | -0.04 | -2.48% | 1.56 | 1.62 | 6503226 | 102812.55 | 2.98% |
| 2025-12-15 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.64 | 5326939 | 86086.57 | 2.44% |
| 2025-12-12 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.62 | 6099463 | 97534.66 | 2.80% |
| 2025-12-11 | 1.63 | 1.59 | -0.03 | -1.85% | 1.58 | 1.63 | 6454540 | 103378.91 | 2.96% |
| 2025-12-10 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 4614509 | 74853.85 | 2.12% |
| 2025-12-09 | 1.65 | 1.62 | -0.03 | -1.82% | 1.62 | 1.66 | 5306936 | 86860.88 | 2.43% |
| 2025-12-08 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 6233435 | 103304.21 | 2.86% |
| 2025-12-05 | 1.61 | 1.66 | 0.05 | 3.11% | 1.60 | 1.66 | 7628876 | 124533.39 | 3.50% |
| 2025-12-04 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.66 | 7232896 | 117075.79 | 3.32% |
| 2025-12-03 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.70 | 9706657 | 161719.58 | 4.45% |
| 2025-12-02 | 1.68 | 1.64 | 0.02 | 1.23% | 1.63 | 1.70 | 11517110 | 191157.98 | 5.28% |
| 2025-12-01 | 1.56 | 1.62 | 0.01 | 0.62% | 1.54 | 1.63 | 11978856 | 189217.56 | 5.49% |
| 2025-11-28 | 1.58 | 1.61 | 0.03 | 1.90% | 1.56 | 1.64 | 8209938 | 130952.12 | 3.76% |
| 2025-11-27 | 1.57 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 5367347 | 84589.23 | 2.46% |
| 2025-11-26 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 4808760 | 75857.96 | 2.20% |
| 2025-11-25 | 1.57 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 6115997 | 96127.88 | 2.80% |
| 2025-11-24 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.59 | 7705417 | 120187.63 | 3.53% |
| 2025-11-21 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.65 | 12141409 | 194811.17 | 5.56% |
| 2025-11-20 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 8419092 | 139211.36 | 3.86% |
| 2025-11-19 | 1.71 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 10417174 | 174389.42 | 4.77% |
| 2025-11-18 | 1.79 | 1.71 | -0.08 | -4.47% | 1.68 | 1.82 | 16942504 | 294220.22 | 7.77% |
| 2025-11-17 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.81 | 24533240 | 434996.78 | 11.24% |
| 2025-11-14 | 1.63 | 1.79 | 0.16 | 9.82% | 1.62 | 1.79 | 25370752 | 438653.28 | 11.63% |
| 2025-11-13 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 4398194 | 71618.25 | 2.02% |
| 2025-11-12 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.65 | 5662424 | 92039.77 | 2.60% |
| 2025-11-11 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 4718559 | 77523.82 | 2.16% |
| 2025-11-10 | 1.64 | 1.65 | 0.01 | 0.61% | 1.64 | 1.66 | 4537670 | 74802.75 | 2.08% |
| 2025-11-07 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.67 | 5036403 | 82784.47 | 2.31% |
| 2025-11-06 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 4948344 | 81928.10 | 2.27% |
| 2025-11-05 | 1.61 | 1.66 | 0.04 | 2.47% | 1.61 | 1.68 | 9880045 | 162868.50 | 4.53% |
| 2025-11-04 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.65 | 4638112 | 75683.77 | 2.13% |
| 2025-11-03 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 4205904 | 68127.88 | 1.93% |
| 2025-10-31 | 1.62 | 1.61 | -0.02 | -1.23% | 1.61 | 1.64 | 5483259 | 88798.07 | 2.51% |
| 2025-10-30 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 6553362 | 107187.06 | 3.00% |
| 2025-10-29 | 1.63 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 6834640 | 111874.09 | 3.13% |
| 2025-10-28 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 5096152 | 82990.56 | 2.34% |
| 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% |
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。
