| 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 | 5.81 | 5.96 | 0.16 | 2.76% | 5.81 | 5.97 | 427524 | 25292.19 | 2.25% |
| 2026-02-02 | 5.78 | 5.80 | 0.01 | 0.17% | 5.74 | 5.91 | 327648 | 19132.08 | 1.72% |
| 2026-01-30 | 5.85 | 5.79 | -0.11 | -1.86% | 5.71 | 5.91 | 267835 | 15530.04 | 1.41% |
| 2026-01-29 | 5.81 | 5.90 | 0.05 | 0.85% | 5.73 | 5.94 | 336946 | 19786.94 | 1.77% |
| 2026-01-28 | 5.76 | 5.85 | 0.07 | 1.21% | 5.69 | 5.89 | 289764 | 16798.00 | 1.52% |
| 2026-01-27 | 5.88 | 5.78 | -0.10 | -1.70% | 5.68 | 5.90 | 309237 | 17820.60 | 1.62% |
| 2026-01-26 | 5.96 | 5.88 | -0.09 | -1.51% | 5.83 | 5.98 | 337612 | 19930.92 | 1.77% |
| 2026-01-23 | 5.91 | 5.97 | 0.03 | 0.51% | 5.89 | 6.00 | 404588 | 24099.54 | 2.13% |
| 2026-01-22 | 5.90 | 5.94 | 0.03 | 0.51% | 5.86 | 5.94 | 341802 | 20184.20 | 1.80% |
| 2026-01-21 | 6.04 | 5.91 | -0.18 | -2.96% | 5.87 | 6.05 | 503467 | 29780.13 | 2.65% |
| 2026-01-20 | 6.10 | 6.09 | 0.00 | 0.00% | 6.01 | 6.26 | 1050940 | 63983.71 | 5.52% |
| 2026-01-19 | 5.55 | 6.09 | 0.55 | 9.93% | 5.54 | 6.09 | 687945 | 40761.22 | 3.62% |
| 2026-01-16 | 5.53 | 5.54 | 0.06 | 1.09% | 5.50 | 5.64 | 427365 | 23804.24 | 2.25% |
| 2026-01-15 | 5.44 | 5.48 | 0.03 | 0.55% | 5.42 | 5.48 | 201169 | 10974.81 | 1.06% |
| 2026-01-14 | 5.46 | 5.45 | -0.03 | -0.55% | 5.42 | 5.54 | 360108 | 19742.54 | 1.89% |
| 2026-01-13 | 5.53 | 5.48 | -0.05 | -0.90% | 5.44 | 5.55 | 385266 | 21132.09 | 2.02% |
| 2026-01-12 | 5.54 | 5.53 | 0.00 | 0.00% | 5.49 | 5.55 | 312228 | 17213.41 | 1.64% |
| 2026-01-09 | 5.51 | 5.53 | -0.01 | -0.18% | 5.47 | 5.56 | 276630 | 15267.96 | 1.45% |
| 2026-01-08 | 5.51 | 5.54 | -0.01 | -0.18% | 5.50 | 5.60 | 214944 | 11928.57 | 1.13% |
| 2026-01-07 | 5.50 | 5.55 | 0.03 | 0.54% | 5.47 | 5.59 | 239436 | 13252.59 | 1.26% |
| 2026-01-06 | 5.48 | 5.52 | 0.04 | 0.73% | 5.46 | 5.52 | 245523 | 13494.12 | 1.29% |
| 2026-01-05 | 5.43 | 5.48 | 0.06 | 1.11% | 5.43 | 5.50 | 222755 | 12165.03 | 1.17% |
| 2025-12-31 | 5.54 | 5.42 | -0.12 | -2.17% | 5.42 | 5.57 | 252904 | 13807.34 | 1.33% |
| 2025-12-30 | 5.65 | 5.54 | -0.17 | -2.98% | 5.53 | 5.68 | 329903 | 18415.60 | 1.73% |
| 2025-12-29 | 5.86 | 5.71 | -0.17 | -2.89% | 5.68 | 5.89 | 390170 | 22436.99 | 2.05% |
| 2025-12-26 | 5.93 | 5.88 | -0.06 | -1.01% | 5.86 | 6.06 | 345283 | 20468.06 | 1.81% |
| 2025-12-25 | 5.98 | 5.94 | -0.05 | -0.83% | 5.87 | 5.99 | 340216 | 20127.34 | 1.79% |
| 2025-12-24 | 5.86 | 5.99 | 0.13 | 2.22% | 5.81 | 6.00 | 392843 | 23349.85 | 2.06% |
| 2025-12-23 | 5.78 | 5.86 | 0.09 | 1.56% | 5.71 | 5.97 | 460982 | 26926.75 | 2.42% |
| 2025-12-22 | 5.80 | 5.77 | -0.09 | -1.54% | 5.71 | 5.83 | 349701 | 20150.16 | 1.84% |
| 2025-12-19 | 5.71 | 5.86 | 0.10 | 1.74% | 5.69 | 5.92 | 458234 | 26604.07 | 2.41% |
| 2025-12-18 | 5.74 | 5.76 | 0.00 | 0.00% | 5.65 | 5.88 | 607726 | 34941.38 | 3.19% |
| 2025-12-17 | 5.99 | 5.76 | -0.26 | -4.32% | 5.60 | 5.99 | 696506 | 39901.77 | 3.66% |
| 2025-12-16 | 6.35 | 6.02 | -0.56 | -8.51% | 5.97 | 6.40 | 1044906 | 64064.68 | 5.49% |
| 2025-12-15 | 6.21 | 6.58 | 0.37 | 5.96% | 6.15 | 6.83 | 1479041 | 96591.52 | 7.77% |
| 2025-12-12 | 6.26 | 6.21 | -0.19 | -2.97% | 6.17 | 6.61 | 1211172 | 77067.62 | 6.36% |
| 2025-12-11 | 6.12 | 6.40 | 0.16 | 2.56% | 6.00 | 6.62 | 1331335 | 84831.29 | 7.00% |
| 2025-12-10 | 6.14 | 6.24 | 0.02 | 0.32% | 6.00 | 6.33 | 959304 | 59174.59 | 5.04% |
| 2025-12-09 | 6.13 | 6.22 | 0.15 | 2.47% | 6.00 | 6.34 | 971447 | 59954.59 | 5.10% |
| 2025-12-08 | 6.08 | 6.07 | 0.00 | 0.00% | 5.99 | 6.21 | 743775 | 45195.02 | 3.91% |
| 2025-12-05 | 5.87 | 6.07 | 0.27 | 4.66% | 5.74 | 6.10 | 742824 | 44324.89 | 3.90% |
| 2025-12-04 | 6.01 | 5.80 | -0.23 | -3.81% | 5.78 | 6.05 | 749138 | 43846.64 | 3.94% |
| 2025-12-03 | 5.77 | 6.03 | 0.26 | 4.51% | 5.75 | 6.35 | 1193744 | 73084.87 | 6.27% |
| 2025-12-02 | 5.61 | 5.77 | 0.17 | 3.04% | 5.55 | 5.82 | 578288 | 33063.66 | 3.04% |
| 2025-12-01 | 5.37 | 5.60 | 0.21 | 3.90% | 5.36 | 5.79 | 480365 | 26898.32 | 2.52% |
| 2025-11-28 | 5.31 | 5.39 | 0.07 | 1.32% | 5.30 | 5.43 | 185142 | 9949.98 | 0.97% |
| 2025-11-27 | 5.43 | 5.32 | -0.14 | -2.56% | 5.32 | 5.44 | 231994 | 12426.92 | 1.22% |
| 2025-11-26 | 5.42 | 5.46 | 0.03 | 0.55% | 5.36 | 5.56 | 285793 | 15553.17 | 1.50% |
| 2025-11-25 | 5.33 | 5.43 | 0.14 | 2.65% | 5.25 | 5.48 | 279053 | 15046.45 | 1.47% |
| 2025-11-24 | 5.30 | 5.29 | -0.03 | -0.56% | 5.24 | 5.37 | 199374 | 10531.75 | 1.05% |
| 2025-11-21 | 5.44 | 5.32 | -0.18 | -3.27% | 5.31 | 5.54 | 316404 | 17048.26 | 1.66% |
| 2025-11-20 | 5.57 | 5.50 | -0.09 | -1.61% | 5.46 | 5.64 | 292923 | 16162.36 | 1.54% |
| 2025-11-19 | 5.72 | 5.59 | -0.17 | -2.95% | 5.50 | 5.76 | 409259 | 22901.68 | 2.15% |
| 2025-11-18 | 5.89 | 5.76 | -0.21 | -3.52% | 5.65 | 5.92 | 523613 | 30020.46 | 2.75% |
| 2025-11-17 | 6.05 | 5.97 | -0.01 | -0.17% | 5.86 | 6.09 | 692947 | 41349.53 | 3.64% |
| 2025-11-14 | 5.79 | 5.98 | 0.19 | 3.28% | 5.79 | 6.09 | 971999 | 57844.29 | 5.11% |
| 2025-11-13 | 5.69 | 5.79 | 0.09 | 1.58% | 5.57 | 5.88 | 522404 | 30165.02 | 2.75% |
| 2025-11-12 | 5.75 | 5.70 | -0.07 | -1.21% | 5.63 | 5.77 | 365827 | 20817.93 | 1.92% |
| 2025-11-11 | 5.90 | 5.77 | -0.12 | -2.04% | 5.73 | 5.90 | 554992 | 32175.85 | 2.92% |
| 2025-11-10 | 5.72 | 5.89 | 0.23 | 4.06% | 5.64 | 5.93 | 857369 | 49983.21 | 4.51% |
| 2025-11-07 | 5.72 | 5.66 | -0.06 | -1.05% | 5.63 | 5.81 | 604368 | 34464.43 | 3.18% |
| 2025-11-06 | 5.74 | 5.72 | -0.06 | -1.04% | 5.67 | 5.91 | 960723 | 55241.11 | 5.05% |
| 2025-11-05 | 5.60 | 5.78 | 0.04 | 0.70% | 5.60 | 6.09 | 1489074 | 86704.52 | 7.82% |
| 2025-11-04 | 5.22 | 5.74 | 0.52 | 9.96% | 5.20 | 5.74 | 765756 | 43101.36 | 4.02% |
| 2025-11-03 | 5.20 | 5.22 | 0.03 | 0.58% | 5.18 | 5.24 | 145332 | 7573.09 | 0.76% |
| 2025-10-31 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.22 | 187710 | 9724.74 | 0.99% |
| 2025-10-30 | 5.24 | 5.22 | -0.09 | -1.69% | 5.19 | 5.27 | 229712 | 12013.35 | 1.21% |
| 2025-10-29 | 5.38 | 5.31 | -0.09 | -1.67% | 5.22 | 5.39 | 245400 | 12947.85 | 1.29% |
| 2025-10-28 | 5.31 | 5.40 | 0.08 | 1.50% | 5.28 | 5.42 | 262868 | 14109.43 | 1.38% |
| 2025-10-27 | 5.20 | 5.32 | 0.12 | 2.31% | 5.19 | 5.43 | 297940 | 15840.46 | 1.57% |
| 2025-10-24 | 5.31 | 5.20 | -0.10 | -1.89% | 5.18 | 5.31 | 171042 | 8935.08 | 0.90% |
| 2025-10-23 | 5.23 | 5.30 | 0.06 | 1.15% | 5.22 | 5.31 | 148620 | 7847.22 | 0.78% |
| 2025-10-22 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.27 | 86690 | 4541.12 | 0.46% |
| 2025-10-21 | 5.23 | 5.27 | 0.04 | 0.76% | 5.20 | 5.28 | 150002 | 7859.23 | 0.79% |
| 2025-10-20 | 5.19 | 5.23 | 0.13 | 2.55% | 5.13 | 5.25 | 172030 | 8941.07 | 0.90% |
| 2025-10-17 | 5.12 | 5.10 | -0.02 | -0.39% | 5.10 | 5.16 | 90913 | 4662.44 | 0.48% |
| 2025-10-16 | 5.24 | 5.12 | -0.09 | -1.73% | 5.10 | 5.24 | 137762 | 7098.85 | 0.72% |
| 2025-10-15 | 5.18 | 5.21 | 0.03 | 0.58% | 5.16 | 5.26 | 160355 | 8366.46 | 0.84% |
| 2025-10-14 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.19 | 155514 | 8017.25 | 0.82% |
| 2025-10-13 | 5.15 | 5.12 | -0.11 | -2.10% | 5.05 | 5.16 | 197467 | 10075.64 | 1.04% |
中闽能源(600163)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。
