| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.77 | 3.78 | 0.01 | 0.27% | 3.77 | 3.82 | 120338 | 4569.62 | 0.82% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.82 | 97826 | 3711.63 | 0.67% |
| 2025-12-10 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 72391 | 2753.43 | 0.49% |
| 2025-12-09 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.84 | 99585 | 3796.33 | 0.68% |
| 2025-12-08 | 3.80 | 3.82 | 0.00 | 0.00% | 3.80 | 3.83 | 78206 | 2981.97 | 0.53% |
| 2025-12-05 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.82 | 86184 | 3278.31 | 0.59% |
| 2025-12-04 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.83 | 83212 | 3159.09 | 0.57% |
| 2025-12-03 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.85 | 91665 | 3507.53 | 0.63% |
| 2025-12-02 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.86 | 96478 | 3693.78 | 0.66% |
| 2025-12-01 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.88 | 81142 | 3130.40 | 0.55% |
| 2025-11-28 | 3.84 | 3.84 | 0.01 | 0.26% | 3.81 | 3.84 | 64993 | 2489.66 | 0.44% |
| 2025-11-27 | 3.84 | 3.83 | -0.01 | -0.26% | 3.82 | 3.86 | 83413 | 3200.55 | 0.57% |
| 2025-11-26 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 127708 | 4911.68 | 0.87% |
| 2025-11-25 | 3.76 | 3.88 | 0.12 | 3.19% | 3.74 | 3.96 | 272854 | 10506.96 | 1.86% |
| 2025-11-24 | 3.79 | 3.76 | -0.01 | -0.27% | 3.72 | 3.80 | 215374 | 8072.41 | 1.47% |
| 2025-11-21 | 3.91 | 3.77 | -0.17 | -4.31% | 3.76 | 3.93 | 365462 | 13997.36 | 2.49% |
| 2025-11-20 | 3.96 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 155109 | 6118.37 | 1.06% |
| 2025-11-19 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 272483 | 10815.65 | 1.86% |
| 2025-11-18 | 4.11 | 4.04 | -0.07 | -1.70% | 4.01 | 4.11 | 224384 | 9076.08 | 1.53% |
| 2025-11-17 | 4.14 | 4.11 | -0.02 | -0.48% | 4.07 | 4.15 | 173706 | 7120.95 | 1.19% |
| 2025-11-14 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.18 | 271999 | 11258.61 | 1.86% |
| 2025-11-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.06 | 4.13 | 224769 | 9202.74 | 1.53% |
| 2025-11-12 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 214442 | 8845.52 | 1.46% |
| 2025-11-11 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 167456 | 6878.77 | 1.14% |
| 2025-11-10 | 4.09 | 4.11 | 0.04 | 0.98% | 4.07 | 4.12 | 214595 | 8798.63 | 1.46% |
| 2025-11-07 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.13 | 231058 | 9449.01 | 1.58% |
| 2025-11-06 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.13 | 317378 | 12952.94 | 2.17% |
| 2025-11-05 | 3.95 | 4.05 | 0.08 | 2.02% | 3.94 | 4.06 | 286799 | 11532.53 | 1.96% |
| 2025-11-04 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.98 | 134240 | 5318.27 | 0.92% |
| 2025-11-03 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 3.95 | 99580 | 3917.23 | 0.68% |
| 2025-10-31 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 125663 | 4943.00 | 0.86% |
| 2025-10-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.94 | 4.00 | 156936 | 6218.42 | 1.07% |
| 2025-10-29 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.00 | 147428 | 5854.79 | 1.01% |
| 2025-10-28 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 125511 | 5018.28 | 0.86% |
| 2025-10-27 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 190789 | 7643.22 | 1.30% |
| 2025-10-24 | 4.05 | 3.98 | -0.11 | -2.69% | 3.96 | 4.05 | 329682 | 13185.15 | 2.25% |
| 2025-10-23 | 4.02 | 4.09 | 0.07 | 1.74% | 4.01 | 4.09 | 259524 | 10549.81 | 1.77% |
| 2025-10-22 | 4.00 | 4.02 | 0.00 | 0.00% | 3.99 | 4.06 | 170367 | 6872.98 | 1.16% |
| 2025-10-21 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.02 | 188779 | 7533.51 | 1.29% |
| 2025-10-20 | 3.94 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 109703 | 4313.30 | 0.75% |
| 2025-10-17 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 145310 | 5729.49 | 0.99% |
| 2025-10-16 | 3.98 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 125649 | 4962.38 | 0.86% |
| 2025-10-15 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 4.01 | 147330 | 5856.32 | 1.01% |
| 2025-10-14 | 3.94 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 193380 | 7671.41 | 1.32% |
| 2025-10-13 | 3.90 | 3.93 | -0.03 | -0.76% | 3.86 | 3.93 | 157281 | 6123.18 | 1.07% |
| 2025-10-10 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.97 | 140985 | 5564.24 | 0.96% |
| 2025-10-09 | 3.87 | 3.91 | 0.04 | 1.03% | 3.86 | 3.91 | 123101 | 4799.73 | 0.84% |
| 2025-09-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 113845 | 4405.91 | 0.78% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.85 | 3.92 | 99450 | 3863.43 | 0.68% |
| 2025-09-26 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 73344 | 2866.14 | 0.50% |
| 2025-09-25 | 3.92 | 3.89 | -0.03 | -0.77% | 3.89 | 3.93 | 87414 | 3408.47 | 0.60% |
| 2025-09-24 | 3.89 | 3.92 | 0.01 | 0.26% | 3.88 | 3.94 | 76427 | 2992.99 | 0.52% |
| 2025-09-23 | 3.93 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 144490 | 5613.99 | 0.99% |
| 2025-09-22 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.97 | 132014 | 5198.47 | 0.90% |
| 2025-09-19 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 3.99 | 138360 | 5490.45 | 0.94% |
| 2025-09-18 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 215488 | 8641.07 | 1.47% |
| 2025-09-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 134254 | 5443.89 | 0.92% |
| 2025-09-16 | 4.03 | 4.06 | 0.02 | 0.50% | 4.01 | 4.06 | 163268 | 6590.29 | 1.11% |
| 2025-09-15 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 122315 | 4927.16 | 0.83% |
| 2025-09-12 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.06 | 183459 | 7401.28 | 1.25% |
| 2025-09-11 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 115376 | 4626.74 | 0.79% |
| 2025-09-10 | 4.03 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 87024 | 3488.09 | 0.59% |
| 2025-09-09 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 128267 | 5171.83 | 0.88% |
| 2025-09-08 | 4.03 | 4.04 | 0.03 | 0.75% | 4.01 | 4.04 | 134092 | 5399.29 | 0.91% |
| 2025-09-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.01 | 121426 | 4836.55 | 0.83% |
| 2025-09-04 | 3.98 | 3.98 | 0.01 | 0.25% | 3.96 | 4.00 | 137936 | 5490.10 | 0.94% |
| 2025-09-03 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 126726 | 5048.12 | 0.86% |
| 2025-09-02 | 4.03 | 4.01 | -0.02 | -0.50% | 4.01 | 4.04 | 123120 | 4948.52 | 0.84% |
| 2025-09-01 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.05 | 110943 | 4464.27 | 0.76% |
| 2025-08-29 | 4.04 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 161893 | 6543.72 | 1.10% |
| 2025-08-28 | 4.08 | 4.05 | -0.03 | -0.74% | 4.00 | 4.09 | 275399 | 11125.30 | 1.88% |
| 2025-08-27 | 4.13 | 4.08 | -0.06 | -1.45% | 4.08 | 4.18 | 321210 | 13261.46 | 2.19% |
| 2025-08-26 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 218879 | 9030.70 | 1.49% |
| 2025-08-25 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 226199 | 9298.66 | 1.54% |
| 2025-08-22 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.11 | 185334 | 7556.76 | 1.26% |
| 2025-08-21 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 232011 | 9539.25 | 1.58% |
| 2025-08-20 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.10 | 195564 | 7971.78 | 1.33% |
| 2025-08-19 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.12 | 148118 | 6069.45 | 1.01% |
| 2025-08-18 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 179273 | 7337.67 | 1.22% |
| 2025-08-15 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 159426 | 6521.14 | 1.09% |
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。
