| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.92 | 5.01 | 0.03 | 0.60% | 4.71 | 5.07 | 181133 | 8849.62 | 0.95% |
| 2025-04-08 | 4.83 | 4.98 | 0.15 | 3.11% | 4.80 | 5.03 | 211391 | 10469.28 | 1.11% |
| 2025-04-07 | 5.07 | 4.83 | -0.54 | -10.06% | 4.83 | 5.19 | 246995 | 12325.04 | 1.30% |
| 2025-04-03 | 5.24 | 5.37 | 0.14 | 2.68% | 5.19 | 5.38 | 209381 | 11105.92 | 1.10% |
| 2025-04-02 | 5.37 | 5.23 | -0.13 | -2.43% | 5.19 | 5.40 | 173955 | 9114.64 | 0.91% |
| 2025-04-01 | 5.24 | 5.36 | 0.12 | 2.29% | 5.23 | 5.37 | 176163 | 9410.40 | 0.93% |
| 2025-03-31 | 5.15 | 5.24 | 0.06 | 1.16% | 5.08 | 5.32 | 157515 | 8262.85 | 0.83% |
| 2025-03-28 | 5.26 | 5.18 | -0.08 | -1.52% | 5.12 | 5.27 | 145001 | 7502.52 | 0.76% |
| 2025-03-27 | 5.36 | 5.26 | -0.11 | -2.05% | 5.24 | 5.40 | 140552 | 7426.56 | 0.74% |
| 2025-03-26 | 5.43 | 5.37 | -0.02 | -0.37% | 5.30 | 5.45 | 171888 | 9230.50 | 0.90% |
| 2025-03-25 | 5.38 | 5.39 | 0.02 | 0.37% | 5.29 | 5.41 | 210112 | 11274.52 | 1.10% |
| 2025-03-24 | 5.32 | 5.37 | 0.07 | 1.32% | 5.27 | 5.37 | 183540 | 9761.96 | 0.96% |
| 2025-03-21 | 5.26 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 140945 | 7479.46 | 0.74% |
| 2025-03-20 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.33 | 90615 | 4797.10 | 0.48% |
| 2025-03-19 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 192809 | 10215.35 | 1.01% |
| 2025-03-18 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.30 | 127699 | 6679.93 | 0.67% |
| 2025-03-17 | 5.28 | 5.27 | 0.01 | 0.19% | 5.22 | 5.35 | 170926 | 9006.94 | 0.90% |
| 2025-03-14 | 5.11 | 5.26 | 0.15 | 2.94% | 5.08 | 5.37 | 380473 | 20072.58 | 2.00% |
| 2025-03-13 | 5.03 | 5.11 | 0.07 | 1.39% | 5.02 | 5.13 | 219828 | 11178.80 | 1.16% |
| 2025-03-12 | 4.98 | 5.04 | 0.07 | 1.41% | 4.94 | 5.05 | 137883 | 6905.38 | 0.72% |
| 2025-03-11 | 4.92 | 4.97 | 0.05 | 1.02% | 4.88 | 4.98 | 102815 | 5076.54 | 0.54% |
| 2025-03-10 | 4.93 | 4.92 | -0.01 | -0.20% | 4.89 | 4.96 | 87324 | 4301.92 | 0.46% |
| 2025-03-07 | 4.95 | 4.93 | -0.05 | -1.00% | 4.92 | 4.98 | 95710 | 4728.59 | 0.50% |
| 2025-03-06 | 4.96 | 4.98 | 0.01 | 0.20% | 4.91 | 4.99 | 105621 | 5237.21 | 0.56% |
| 2025-03-05 | 5.00 | 4.97 | -0.01 | -0.20% | 4.92 | 5.01 | 69391 | 3435.91 | 0.36% |
| 2025-03-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.03 | 113826 | 5664.82 | 0.60% |
| 2025-03-03 | 5.07 | 4.96 | -0.13 | -2.55% | 4.94 | 5.12 | 198366 | 9938.72 | 1.04% |
| 2025-02-28 | 5.14 | 5.09 | -0.04 | -0.78% | 5.05 | 5.18 | 131762 | 6730.42 | 0.69% |
| 2025-02-27 | 5.18 | 5.13 | -0.04 | -0.77% | 5.09 | 5.19 | 120446 | 6173.97 | 0.63% |
| 2025-02-26 | 5.11 | 5.17 | 0.06 | 1.17% | 5.10 | 5.24 | 136042 | 7025.83 | 0.71% |
| 2025-02-25 | 5.16 | 5.11 | -0.08 | -1.54% | 5.10 | 5.19 | 112972 | 5814.64 | 0.59% |
| 2025-02-24 | 5.22 | 5.19 | -0.01 | -0.19% | 5.13 | 5.28 | 160306 | 8366.83 | 0.84% |
| 2025-02-21 | 5.17 | 5.20 | 0.03 | 0.58% | 5.13 | 5.25 | 140412 | 7277.79 | 0.74% |
| 2025-02-20 | 5.33 | 5.17 | -0.18 | -3.36% | 5.13 | 5.34 | 209112 | 10832.07 | 1.10% |
| 2025-02-19 | 5.24 | 5.35 | 0.11 | 2.10% | 5.19 | 5.36 | 180095 | 9530.03 | 0.95% |
| 2025-02-18 | 5.17 | 5.24 | 0.07 | 1.35% | 5.10 | 5.28 | 244746 | 12760.02 | 1.29% |
| 2025-02-17 | 5.20 | 5.17 | -0.02 | -0.39% | 5.11 | 5.21 | 154111 | 7938.37 | 0.81% |
| 2025-02-14 | 5.34 | 5.19 | -0.15 | -2.81% | 5.18 | 5.35 | 185678 | 9724.79 | 0.98% |
| 2025-02-13 | 5.39 | 5.34 | -0.04 | -0.74% | 5.33 | 5.40 | 73840 | 3957.51 | 0.39% |
| 2025-02-12 | 5.34 | 5.38 | 0.04 | 0.75% | 5.31 | 5.40 | 95513 | 5120.43 | 0.50% |
| 2025-02-11 | 5.35 | 5.34 | -0.01 | -0.19% | 5.28 | 5.43 | 147804 | 7888.50 | 0.78% |
| 2025-02-10 | 5.63 | 5.35 | -0.20 | -3.60% | 5.33 | 5.63 | 292644 | 15817.36 | 1.54% |
| 2025-02-07 | 5.39 | 5.55 | 0.15 | 2.78% | 5.36 | 5.56 | 127590 | 7004.70 | 0.67% |
| 2025-02-06 | 5.41 | 5.40 | -0.02 | -0.37% | 5.31 | 5.42 | 91671 | 4923.42 | 0.48% |
| 2025-02-05 | 5.51 | 5.42 | -0.09 | -1.63% | 5.37 | 5.55 | 102407 | 5561.57 | 0.54% |
| 2025-01-27 | 5.35 | 5.51 | 0.19 | 3.57% | 5.32 | 5.61 | 174283 | 9595.75 | 0.92% |
| 2025-01-24 | 5.40 | 5.32 | 0.04 | 0.76% | 5.23 | 5.44 | 117883 | 6290.54 | 0.62% |
| 2025-01-23 | 5.25 | 5.28 | -0.03 | -0.56% | 5.25 | 5.41 | 88478 | 4715.80 | 0.46% |
| 2025-01-22 | 5.42 | 5.31 | -0.11 | -2.03% | 5.28 | 5.46 | 90815 | 4848.13 | 0.48% |
| 2025-01-21 | 5.47 | 5.42 | -0.01 | -0.18% | 5.32 | 5.52 | 143837 | 7771.42 | 0.76% |
| 2025-01-20 | 5.38 | 5.43 | 0.07 | 1.31% | 5.33 | 5.48 | 105806 | 5727.47 | 0.56% |
| 2025-01-17 | 5.24 | 5.36 | 0.08 | 1.52% | 5.23 | 5.45 | 140772 | 7547.13 | 0.74% |
| 2025-01-16 | 5.29 | 5.28 | 0.01 | 0.19% | 5.23 | 5.33 | 105729 | 5572.39 | 0.56% |
| 2025-01-15 | 5.37 | 5.27 | -0.12 | -2.23% | 5.26 | 5.38 | 104233 | 5522.62 | 0.55% |
| 2025-01-14 | 5.36 | 5.39 | 0.04 | 0.75% | 5.31 | 5.49 | 159851 | 8582.51 | 0.84% |
| 2025-01-13 | 5.23 | 5.35 | 0.12 | 2.29% | 5.00 | 5.38 | 109569 | 5794.78 | 0.58% |
| 2025-01-10 | 5.42 | 5.23 | -0.18 | -3.33% | 5.21 | 5.44 | 123174 | 6565.05 | 0.65% |
| 2025-01-09 | 5.63 | 5.41 | -0.24 | -4.25% | 5.38 | 5.63 | 149056 | 8155.41 | 0.78% |
| 2025-01-08 | 5.57 | 5.65 | 0.08 | 1.44% | 5.46 | 5.72 | 113607 | 6356.49 | 0.60% |
| 2025-01-07 | 5.58 | 5.57 | 0.00 | 0.00% | 5.45 | 5.63 | 100592 | 5569.25 | 0.53% |
| 2025-01-06 | 5.53 | 5.57 | -0.01 | -0.18% | 5.46 | 5.64 | 92142 | 5125.92 | 0.48% |
| 2025-01-03 | 5.94 | 5.58 | -0.22 | -3.79% | 5.54 | 5.97 | 175077 | 10000.51 | 0.92% |
| 2025-01-02 | 6.28 | 5.80 | -0.29 | -4.76% | 5.78 | 6.45 | 264890 | 16019.48 | 1.39% |
| 2024-12-31 | 6.16 | 6.09 | -0.07 | -1.14% | 6.09 | 6.29 | 82829 | 5126.47 | 0.44% |
| 2024-12-30 | 6.17 | 6.16 | 0.02 | 0.33% | 6.07 | 6.24 | 92083 | 5667.36 | 0.48% |
| 2024-12-27 | 6.05 | 6.14 | 0.08 | 1.32% | 6.01 | 6.19 | 89505 | 5485.53 | 0.47% |
| 2024-12-26 | 6.19 | 6.06 | -0.17 | -2.73% | 6.02 | 6.23 | 125444 | 7630.42 | 0.66% |
| 2024-12-25 | 6.43 | 6.23 | -0.23 | -3.56% | 6.20 | 6.50 | 119153 | 7479.84 | 0.63% |
| 2024-12-24 | 6.38 | 6.46 | 0.05 | 0.78% | 6.23 | 6.49 | 176832 | 11236.49 | 0.93% |
| 2024-12-23 | 6.37 | 6.41 | 0.10 | 1.58% | 6.28 | 6.59 | 172868 | 11149.27 | 0.91% |
| 2024-12-20 | 6.35 | 6.31 | -0.04 | -0.63% | 6.20 | 6.40 | 107145 | 6743.74 | 0.56% |
| 2024-12-19 | 6.23 | 6.35 | 0.03 | 0.47% | 6.20 | 6.39 | 126859 | 8004.86 | 0.67% |
| 2024-12-18 | 6.31 | 6.32 | 0.01 | 0.16% | 6.25 | 6.59 | 246411 | 15746.86 | 1.29% |
| 2024-12-17 | 6.40 | 6.31 | -0.12 | -1.87% | 6.25 | 6.49 | 148263 | 9414.30 | 0.78% |
| 2024-12-16 | 6.24 | 6.43 | 0.22 | 3.54% | 6.21 | 6.44 | 221745 | 14142.73 | 1.17% |
| 2024-12-13 | 6.17 | 6.21 | 0.03 | 0.49% | 6.13 | 6.28 | 181825 | 11341.00 | 0.96% |
| 2024-12-12 | 6.23 | 6.18 | -0.08 | -1.28% | 6.16 | 6.30 | 210408 | 13103.16 | 1.11% |
| 2024-12-11 | 6.00 | 6.26 | 0.24 | 3.99% | 5.96 | 6.28 | 308437 | 19078.83 | 1.62% |
| 2024-12-10 | 6.00 | 6.02 | 0.16 | 2.73% | 5.86 | 6.15 | 313416 | 18754.11 | 1.65% |
| 2024-12-09 | 5.90 | 5.86 | -0.03 | -0.51% | 5.83 | 5.95 | 132247 | 7791.64 | 0.69% |
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。
