| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 4.14 | 4.06 | -0.08 | -1.93% | 4.06 | 4.14 | 170849 | 6997.14 | 1.17% |
| 2025-08-13 | 4.15 | 4.14 | -0.01 | -0.24% | 4.13 | 4.16 | 99805 | 4132.17 | 0.68% |
| 2025-08-12 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.17 | 100929 | 4188.72 | 0.69% |
| 2025-08-11 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.18 | 145164 | 6020.03 | 0.99% |
| 2025-08-08 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 169140 | 7020.17 | 1.15% |
| 2025-08-07 | 4.09 | 4.14 | 0.05 | 1.22% | 4.06 | 4.19 | 251622 | 10367.97 | 1.72% |
| 2025-08-06 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.11 | 113760 | 4642.87 | 0.78% |
| 2025-08-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 98076 | 4016.24 | 0.67% |
| 2025-08-04 | 4.05 | 4.08 | 0.01 | 0.25% | 4.03 | 4.09 | 93614 | 3808.22 | 0.64% |
| 2025-08-01 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 98566 | 4013.88 | 0.67% |
| 2025-07-31 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.16 | 245302 | 10040.57 | 1.67% |
| 2025-07-30 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.19 | 223458 | 9298.53 | 1.52% |
| 2025-07-29 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 150040 | 6194.45 | 1.02% |
| 2025-07-28 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.18 | 144009 | 5985.62 | 0.98% |
| 2025-07-25 | 4.21 | 4.17 | -0.04 | -0.95% | 4.16 | 4.21 | 181063 | 7567.24 | 1.24% |
| 2025-07-24 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.21 | 210508 | 8830.81 | 1.44% |
| 2025-07-23 | 4.26 | 4.19 | -0.08 | -1.87% | 4.19 | 4.30 | 260398 | 11014.86 | 1.78% |
| 2025-07-22 | 4.24 | 4.27 | 0.02 | 0.47% | 4.19 | 4.27 | 335040 | 14183.69 | 2.29% |
| 2025-07-21 | 4.20 | 4.25 | 0.05 | 1.19% | 4.20 | 4.25 | 252663 | 10673.02 | 1.72% |
| 2025-07-18 | 4.18 | 4.20 | 0.03 | 0.72% | 4.14 | 4.20 | 249760 | 10410.25 | 1.70% |
| 2025-07-17 | 4.20 | 4.17 | -0.02 | -0.48% | 4.15 | 4.21 | 265335 | 11071.09 | 1.81% |
| 2025-07-16 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.23 | 281816 | 11839.83 | 1.92% |
| 2025-07-15 | 4.40 | 4.22 | -0.16 | -3.65% | 4.18 | 4.40 | 531637 | 22577.47 | 3.63% |
| 2025-07-14 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.41 | 461509 | 20242.31 | 3.15% |
| 2025-07-11 | 4.39 | 4.33 | -0.06 | -1.37% | 4.29 | 4.39 | 402516 | 17366.88 | 2.75% |
| 2025-07-10 | 4.31 | 4.39 | 0.08 | 1.86% | 4.27 | 4.49 | 597502 | 26251.50 | 4.08% |
| 2025-07-09 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.42 | 442423 | 19214.92 | 3.02% |
| 2025-07-08 | 4.40 | 4.31 | -0.09 | -2.05% | 4.27 | 4.41 | 580046 | 24949.10 | 3.96% |
| 2025-07-07 | 4.29 | 4.40 | 0.20 | 4.76% | 4.23 | 4.40 | 840596 | 36269.82 | 5.74% |
| 2025-07-04 | 4.12 | 4.20 | 0.08 | 1.94% | 4.12 | 4.23 | 462167 | 19424.78 | 3.15% |
| 2025-07-03 | 4.12 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 175641 | 7233.44 | 1.20% |
| 2025-07-02 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.14 | 188847 | 7754.87 | 1.29% |
| 2025-07-01 | 4.05 | 4.13 | 0.08 | 1.98% | 4.04 | 4.14 | 339498 | 13931.28 | 2.32% |
| 2025-06-30 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 159919 | 6470.27 | 1.09% |
| 2025-06-27 | 4.04 | 4.06 | 0.02 | 0.50% | 4.04 | 4.09 | 195428 | 7933.05 | 1.33% |
| 2025-06-26 | 4.07 | 4.04 | -0.03 | -0.74% | 4.04 | 4.09 | 215347 | 8741.97 | 1.47% |
| 2025-06-25 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.07 | 229548 | 9292.22 | 1.57% |
| 2025-06-24 | 4.02 | 4.06 | 0.04 | 1.00% | 4.00 | 4.06 | 133417 | 5401.04 | 0.91% |
| 2025-06-23 | 3.98 | 4.02 | 0.03 | 0.75% | 3.95 | 4.02 | 140849 | 5614.74 | 0.96% |
| 2025-06-20 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.01 | 104263 | 4155.09 | 0.71% |
| 2025-06-19 | 4.04 | 3.98 | -0.08 | -1.97% | 3.97 | 4.06 | 215002 | 8595.91 | 1.47% |
| 2025-06-18 | 4.11 | 4.06 | -0.07 | -1.69% | 4.04 | 4.11 | 185319 | 7526.61 | 1.26% |
| 2025-06-17 | 4.07 | 4.13 | 0.07 | 1.72% | 4.04 | 4.14 | 209785 | 8585.67 | 1.43% |
| 2025-06-16 | 4.07 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 178611 | 7265.80 | 1.22% |
| 2025-06-13 | 4.14 | 4.09 | -0.07 | -1.68% | 4.08 | 4.18 | 268676 | 11071.28 | 1.83% |
| 2025-06-12 | 4.20 | 4.16 | -0.03 | -0.72% | 4.15 | 4.21 | 214038 | 8930.37 | 1.46% |
| 2025-06-11 | 4.20 | 4.22 | 0.00 | 0.00% | 4.18 | 4.25 | 240938 | 10159.73 | 1.64% |
| 2025-06-10 | 4.23 | 4.22 | -0.01 | -0.24% | 4.19 | 4.26 | 249878 | 10538.70 | 1.70% |
| 2025-06-09 | 4.21 | 4.23 | 0.01 | 0.24% | 4.21 | 4.24 | 161539 | 6817.45 | 1.10% |
| 2025-06-06 | 4.24 | 4.22 | -0.01 | -0.24% | 4.20 | 4.25 | 167175 | 7060.82 | 1.14% |
| 2025-06-05 | 4.25 | 4.23 | -0.01 | -0.24% | 4.22 | 4.28 | 224275 | 9521.62 | 1.53% |
| 2025-06-04 | 4.22 | 4.24 | 0.02 | 0.47% | 4.20 | 4.24 | 194309 | 8201.70 | 1.33% |
| 2025-06-03 | 4.19 | 4.22 | 0.01 | 0.24% | 4.17 | 4.23 | 181750 | 7628.63 | 1.24% |
| 2025-05-30 | 4.29 | 4.21 | -0.05 | -1.17% | 4.20 | 4.30 | 247014 | 10457.94 | 1.69% |
| 2025-05-29 | 4.18 | 4.26 | 0.07 | 1.67% | 4.15 | 4.30 | 317282 | 13462.60 | 2.16% |
| 2025-05-28 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.24 | 236345 | 9907.47 | 1.61% |
| 2025-05-27 | 4.22 | 4.20 | -0.04 | -0.94% | 4.18 | 4.25 | 219878 | 9245.69 | 1.50% |
| 2025-05-26 | 4.22 | 4.24 | 0.02 | 0.47% | 4.19 | 4.25 | 254893 | 10751.77 | 1.74% |
| 2025-05-23 | 4.28 | 4.22 | -0.08 | -1.86% | 4.22 | 4.30 | 315519 | 13424.64 | 2.15% |
| 2025-05-22 | 4.44 | 4.30 | -0.14 | -3.15% | 4.29 | 4.44 | 532578 | 23097.01 | 3.63% |
| 2025-05-21 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.50 | 651929 | 29043.12 | 4.45% |
| 2025-05-20 | 4.40 | 4.42 | 0.02 | 0.45% | 4.35 | 4.42 | 438118 | 19221.75 | 2.99% |
| 2025-05-19 | 4.28 | 4.40 | 0.12 | 2.80% | 4.28 | 4.41 | 498269 | 21737.76 | 3.40% |
| 2025-05-16 | 4.36 | 4.28 | -0.09 | -2.06% | 4.28 | 4.38 | 447464 | 19301.97 | 3.05% |
| 2025-05-15 | 4.38 | 4.37 | -0.04 | -0.91% | 4.36 | 4.44 | 443838 | 19553.12 | 3.03% |
| 2025-05-14 | 4.40 | 4.41 | -0.02 | -0.45% | 4.34 | 4.42 | 480856 | 21058.22 | 3.28% |
| 2025-05-13 | 4.45 | 4.43 | 0.01 | 0.23% | 4.33 | 4.46 | 572052 | 25145.70 | 3.90% |
| 2025-05-12 | 4.46 | 4.42 | -0.02 | -0.45% | 4.40 | 4.51 | 548261 | 24332.61 | 3.74% |
| 2025-05-09 | 4.42 | 4.44 | 0.02 | 0.45% | 4.39 | 4.52 | 797136 | 35509.09 | 5.44% |
| 2025-05-08 | 4.35 | 4.42 | 0.03 | 0.68% | 4.33 | 4.49 | 660214 | 29104.75 | 4.50% |
| 2025-05-07 | 4.35 | 4.39 | 0.06 | 1.39% | 4.29 | 4.52 | 928749 | 40743.08 | 6.34% |
| 2025-05-06 | 4.26 | 4.33 | 0.07 | 1.64% | 4.18 | 4.37 | 966340 | 41376.22 | 6.59% |
| 2025-04-30 | 4.16 | 4.26 | -0.36 | -7.79% | 4.16 | 4.40 | 1441202 | 61565.69 | 9.83% |
| 2025-04-29 | 4.62 | 4.62 | -0.51 | -9.94% | 4.62 | 4.67 | 353176 | 16319.29 | 2.41% |
| 2025-04-28 | 5.36 | 5.13 | -0.21 | -3.93% | 5.09 | 5.46 | 1575015 | 82270.64 | 10.75% |
| 2025-04-25 | 5.07 | 5.34 | 0.27 | 5.33% | 4.98 | 5.55 | 2474709 | 128709.95 | 16.88% |
| 2025-04-24 | 4.61 | 5.07 | 0.46 | 9.98% | 4.61 | 5.07 | 2083886 | 103793.29 | 14.22% |
| 2025-04-23 | 4.66 | 4.61 | -0.04 | -0.86% | 4.59 | 4.71 | 534992 | 24810.78 | 3.65% |
| 2025-04-22 | 4.73 | 4.65 | -0.11 | -2.31% | 4.64 | 4.85 | 768710 | 36377.34 | 5.24% |
| 2025-04-21 | 4.74 | 4.76 | -0.04 | -0.83% | 4.70 | 4.87 | 780314 | 37296.84 | 5.32% |
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。
