| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.03 | 4.19 | 0.16 | 3.97% | 4.03 | 4.30 | 622741 | 26040.93 | 4.25% |
| 2025-04-07 | 4.30 | 4.03 | -0.44 | -9.84% | 4.02 | 4.36 | 725095 | 30041.66 | 4.95% |
| 2025-04-03 | 4.41 | 4.47 | 0.03 | 0.68% | 4.40 | 4.52 | 406750 | 18178.90 | 2.78% |
| 2025-04-02 | 4.51 | 4.44 | -0.10 | -2.20% | 4.42 | 4.51 | 427898 | 19046.01 | 2.92% |
| 2025-04-01 | 4.40 | 4.54 | 0.19 | 4.37% | 4.36 | 4.62 | 719578 | 32421.75 | 4.91% |
| 2025-03-31 | 4.27 | 4.35 | -0.15 | -3.33% | 4.27 | 4.56 | 689069 | 30237.27 | 4.70% |
| 2025-03-28 | 4.65 | 4.50 | -0.50 | -10.00% | 4.50 | 4.78 | 1114125 | 51084.14 | 7.60% |
| 2025-03-27 | 4.88 | 5.00 | 0.09 | 1.83% | 4.88 | 5.26 | 975816 | 48945.34 | 6.66% |
| 2025-03-26 | 4.99 | 4.91 | -0.12 | -2.39% | 4.82 | 5.12 | 953399 | 47374.65 | 6.50% |
| 2025-03-25 | 4.78 | 5.03 | 0.27 | 5.67% | 4.70 | 5.03 | 1100614 | 53663.59 | 7.51% |
| 2025-03-24 | 4.58 | 4.76 | 0.18 | 3.93% | 4.57 | 4.76 | 773042 | 36253.78 | 5.27% |
| 2025-03-21 | 4.60 | 4.58 | -0.04 | -0.87% | 4.56 | 4.68 | 419171 | 19402.43 | 2.86% |
| 2025-03-20 | 4.62 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 378154 | 17527.43 | 2.58% |
| 2025-03-19 | 4.58 | 4.65 | 0.07 | 1.53% | 4.53 | 4.70 | 587277 | 27311.37 | 4.01% |
| 2025-03-18 | 4.58 | 4.58 | -0.01 | -0.22% | 4.51 | 4.58 | 341720 | 15537.55 | 2.33% |
| 2025-03-17 | 4.62 | 4.59 | -0.05 | -1.08% | 4.57 | 4.70 | 466646 | 21570.00 | 3.18% |
| 2025-03-14 | 4.55 | 4.64 | 0.08 | 1.75% | 4.52 | 4.73 | 854060 | 39678.11 | 5.83% |
| 2025-03-13 | 4.35 | 4.56 | 0.21 | 4.83% | 4.33 | 4.78 | 973794 | 44638.59 | 6.64% |
| 2025-03-12 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.37 | 358054 | 15457.39 | 2.44% |
| 2025-03-11 | 4.23 | 4.25 | -0.02 | -0.47% | 4.19 | 4.26 | 204141 | 8621.90 | 1.39% |
| 2025-03-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.25 | 4.31 | 169968 | 7262.18 | 1.16% |
| 2025-03-07 | 4.32 | 4.27 | -0.05 | -1.16% | 4.24 | 4.35 | 270406 | 11583.62 | 1.84% |
| 2025-03-06 | 4.30 | 4.32 | 0.01 | 0.23% | 4.30 | 4.34 | 231315 | 9984.71 | 1.58% |
| 2025-03-05 | 4.35 | 4.31 | -0.05 | -1.15% | 4.26 | 4.36 | 225913 | 9717.26 | 1.54% |
| 2025-03-04 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 193944 | 8398.90 | 1.32% |
| 2025-03-03 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.41 | 274187 | 11951.62 | 1.87% |
| 2025-02-28 | 4.33 | 4.32 | -0.03 | -0.69% | 4.29 | 4.40 | 326026 | 14176.95 | 2.22% |
| 2025-02-27 | 4.37 | 4.35 | -0.02 | -0.46% | 4.28 | 4.40 | 274864 | 11913.61 | 1.88% |
| 2025-02-26 | 4.34 | 4.37 | 0.01 | 0.23% | 4.32 | 4.39 | 295133 | 12881.96 | 2.01% |
| 2025-02-25 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.50 | 461457 | 20469.77 | 3.15% |
| 2025-02-24 | 4.32 | 4.39 | 0.06 | 1.39% | 4.31 | 4.41 | 394156 | 17265.45 | 2.69% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.31 | 4.37 | 349730 | 15161.34 | 2.39% |
| 2025-02-20 | 4.42 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 326142 | 14198.54 | 2.23% |
| 2025-02-19 | 4.36 | 4.41 | 0.01 | 0.23% | 4.32 | 4.41 | 461588 | 20162.93 | 3.15% |
| 2025-02-18 | 4.30 | 4.40 | 0.11 | 2.56% | 4.28 | 4.55 | 852680 | 37713.28 | 5.82% |
| 2025-02-17 | 4.26 | 4.29 | 0.02 | 0.47% | 4.21 | 4.32 | 374505 | 15990.23 | 2.56% |
| 2025-02-14 | 4.24 | 4.27 | 0.00 | 0.00% | 4.24 | 4.34 | 366642 | 15699.30 | 2.50% |
| 2025-02-13 | 4.38 | 4.27 | -0.14 | -3.17% | 4.26 | 4.38 | 566087 | 24365.78 | 3.86% |
| 2025-02-12 | 4.11 | 4.41 | 0.29 | 7.04% | 4.10 | 4.53 | 977156 | 42286.26 | 6.67% |
| 2025-02-11 | 4.15 | 4.12 | -0.02 | -0.48% | 4.06 | 4.15 | 244203 | 9999.41 | 1.67% |
| 2025-02-10 | 4.14 | 4.14 | 0.03 | 0.73% | 4.10 | 4.18 | 292355 | 12063.25 | 1.99% |
| 2025-02-07 | 4.07 | 4.11 | 0.04 | 0.98% | 4.05 | 4.17 | 389431 | 16038.66 | 2.66% |
| 2025-02-06 | 4.01 | 4.07 | 0.08 | 2.01% | 3.92 | 4.08 | 317908 | 12741.50 | 2.17% |
| 2025-02-05 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 259176 | 10369.60 | 1.77% |
| 2025-01-27 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.14 | 254037 | 10366.01 | 1.73% |
| 2025-01-24 | 4.06 | 4.08 | 0.00 | 0.00% | 4.01 | 4.10 | 302413 | 12263.61 | 2.06% |
| 2025-01-23 | 4.11 | 4.08 | -0.02 | -0.49% | 4.08 | 4.22 | 266615 | 11038.00 | 1.82% |
| 2025-01-22 | 4.11 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 194433 | 7976.88 | 1.33% |
| 2025-01-21 | 4.19 | 4.10 | -0.07 | -1.68% | 4.08 | 4.20 | 198866 | 8200.52 | 1.36% |
| 2025-01-20 | 4.20 | 4.17 | 0.02 | 0.48% | 4.15 | 4.22 | 249997 | 10447.55 | 1.71% |
| 2025-01-17 | 4.27 | 4.15 | -0.14 | -3.26% | 4.15 | 4.28 | 251963 | 10616.56 | 1.72% |
| 2025-01-16 | 4.24 | 4.29 | 0.05 | 1.18% | 4.24 | 4.33 | 164216 | 7038.53 | 1.12% |
| 2025-01-15 | 4.27 | 4.24 | -0.04 | -0.93% | 4.18 | 4.28 | 171423 | 7247.26 | 1.17% |
| 2025-01-14 | 4.20 | 4.28 | 0.09 | 2.15% | 4.19 | 4.28 | 211505 | 8980.27 | 1.44% |
| 2025-01-13 | 4.13 | 4.19 | 0.05 | 1.21% | 4.08 | 4.21 | 165242 | 6873.88 | 1.13% |
| 2025-01-10 | 4.27 | 4.14 | -0.13 | -3.04% | 4.13 | 4.29 | 144985 | 6104.08 | 0.99% |
| 2025-01-09 | 4.29 | 4.27 | -0.05 | -1.16% | 4.25 | 4.33 | 116908 | 5009.21 | 0.80% |
| 2025-01-08 | 4.34 | 4.32 | -0.03 | -0.69% | 4.20 | 4.37 | 182220 | 7816.32 | 1.24% |
| 2025-01-07 | 4.35 | 4.35 | 0.03 | 0.69% | 4.21 | 4.36 | 203837 | 8733.58 | 1.39% |
| 2025-01-06 | 4.35 | 4.32 | -0.02 | -0.46% | 4.21 | 4.37 | 172661 | 7427.94 | 1.18% |
| 2025-01-03 | 4.49 | 4.34 | -0.13 | -2.91% | 4.31 | 4.55 | 177738 | 7842.08 | 1.21% |
| 2025-01-02 | 4.58 | 4.47 | -0.09 | -1.97% | 4.43 | 4.67 | 188742 | 8609.29 | 1.29% |
| 2024-12-31 | 4.64 | 4.56 | -0.07 | -1.51% | 4.56 | 4.69 | 156369 | 7216.25 | 1.07% |
| 2024-12-30 | 4.79 | 4.63 | -0.16 | -3.34% | 4.61 | 4.80 | 216143 | 10075.62 | 1.47% |
| 2024-12-27 | 4.63 | 4.79 | 0.16 | 3.46% | 4.62 | 4.80 | 183638 | 8702.20 | 1.25% |
| 2024-12-26 | 4.67 | 4.63 | -0.05 | -1.07% | 4.62 | 4.70 | 115274 | 5360.16 | 0.79% |
| 2024-12-25 | 4.80 | 4.68 | -0.11 | -2.30% | 4.59 | 4.81 | 225999 | 10521.56 | 1.54% |
| 2024-12-24 | 4.72 | 4.79 | 0.07 | 1.48% | 4.70 | 4.80 | 164465 | 7825.41 | 1.12% |
| 2024-12-23 | 4.85 | 4.72 | -0.08 | -1.67% | 4.69 | 4.85 | 195914 | 9308.12 | 1.34% |
| 2024-12-20 | 4.87 | 4.80 | -0.08 | -1.64% | 4.79 | 4.90 | 200403 | 9672.43 | 1.37% |
| 2024-12-19 | 4.89 | 4.88 | -0.05 | -1.01% | 4.80 | 4.90 | 205663 | 9982.70 | 1.40% |
| 2024-12-18 | 4.97 | 4.93 | -0.04 | -0.80% | 4.90 | 5.08 | 227120 | 11325.08 | 1.55% |
| 2024-12-17 | 5.12 | 4.97 | -0.14 | -2.74% | 4.96 | 5.17 | 299341 | 15030.83 | 2.04% |
| 2024-12-16 | 5.09 | 5.11 | 0.10 | 2.00% | 5.06 | 5.27 | 422894 | 21924.05 | 2.89% |
| 2024-12-13 | 5.10 | 5.01 | -0.12 | -2.34% | 4.98 | 5.19 | 288840 | 14599.91 | 1.97% |
| 2024-12-12 | 5.07 | 5.13 | 0.05 | 0.98% | 5.04 | 5.14 | 181298 | 9254.41 | 1.24% |
| 2024-12-11 | 5.05 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 191369 | 9709.45 | 1.31% |
| 2024-12-10 | 5.18 | 5.06 | -0.03 | -0.59% | 5.03 | 5.22 | 328070 | 16847.81 | 2.24% |
| 2024-12-09 | 5.15 | 5.09 | -0.06 | -1.17% | 5.04 | 5.22 | 268118 | 13708.75 | 1.83% |
| 2024-12-06 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.20 | 236357 | 12179.76 | 1.61% |
广西能源(600310)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。
