| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.02 | 5.45 | 0.28 | 5.42% | 4.99 | 5.65 | 2363472 | 127111.88 | 16.13% |
| 2026-03-24 | 4.92 | 5.17 | 0.09 | 1.77% | 4.75 | 5.32 | 2230342 | 112223.22 | 15.22% |
| 2026-03-23 | 4.59 | 5.08 | 0.20 | 4.10% | 4.53 | 5.36 | 2641726 | 129107.16 | 18.02% |
| 2026-03-20 | 4.40 | 4.88 | 0.44 | 9.91% | 4.36 | 4.88 | 2320308 | 111152.06 | 15.83% |
| 2026-03-19 | 4.33 | 4.44 | 0.09 | 2.07% | 4.30 | 4.51 | 592970 | 26237.62 | 4.05% |
| 2026-03-18 | 4.29 | 4.35 | 0.05 | 1.16% | 4.27 | 4.40 | 360946 | 15655.09 | 2.46% |
| 2026-03-17 | 4.24 | 4.30 | 0.06 | 1.42% | 4.20 | 4.35 | 406092 | 17411.41 | 2.77% |
| 2026-03-16 | 4.33 | 4.24 | -0.11 | -2.53% | 4.21 | 4.38 | 490726 | 20907.71 | 3.35% |
| 2026-03-13 | 4.55 | 4.35 | -0.21 | -4.61% | 4.33 | 4.55 | 747816 | 32845.11 | 5.10% |
| 2026-03-12 | 4.37 | 4.56 | 0.16 | 3.64% | 4.36 | 4.57 | 999355 | 44952.04 | 6.82% |
| 2026-03-11 | 4.33 | 4.40 | 0.07 | 1.62% | 4.23 | 4.40 | 604912 | 26245.71 | 4.13% |
| 2026-03-10 | 4.28 | 4.33 | 0.02 | 0.46% | 4.25 | 4.42 | 565381 | 24525.54 | 3.86% |
| 2026-03-09 | 4.26 | 4.31 | 0.03 | 0.70% | 4.23 | 4.35 | 497699 | 21431.37 | 3.40% |
| 2026-03-06 | 4.17 | 4.28 | 0.08 | 1.90% | 4.17 | 4.33 | 497953 | 21280.76 | 3.40% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.15 | 4.27 | 504643 | 21248.67 | 3.44% |
| 2026-03-04 | 4.07 | 4.15 | 0.03 | 0.73% | 4.06 | 4.17 | 346019 | 14276.39 | 2.36% |
| 2026-03-03 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.22 | 391687 | 16264.63 | 2.67% |
| 2026-03-02 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.22 | 448979 | 18711.04 | 3.06% |
| 2026-02-27 | 4.06 | 4.18 | 0.12 | 2.96% | 4.04 | 4.18 | 449428 | 18585.39 | 3.07% |
| 2026-02-26 | 4.00 | 4.06 | 0.06 | 1.50% | 3.99 | 4.08 | 299017 | 12122.22 | 2.04% |
| 2026-02-25 | 3.96 | 4.00 | 0.04 | 1.01% | 3.95 | 4.01 | 234509 | 9359.64 | 1.60% |
| 2026-02-24 | 3.88 | 3.96 | 0.10 | 2.59% | 3.88 | 3.97 | 241797 | 9532.14 | 1.65% |
| 2026-02-13 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 3.94 | 189525 | 7364.53 | 1.29% |
| 2026-02-12 | 3.97 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 157987 | 6248.14 | 1.08% |
| 2026-02-11 | 3.93 | 3.95 | 0.02 | 0.51% | 3.93 | 3.97 | 114058 | 4506.58 | 0.78% |
| 2026-02-10 | 3.97 | 3.93 | -0.03 | -0.76% | 3.93 | 3.97 | 119724 | 4722.15 | 0.82% |
| 2026-02-09 | 3.96 | 3.96 | 0.02 | 0.51% | 3.94 | 3.99 | 156654 | 6212.69 | 1.07% |
| 2026-02-06 | 3.91 | 3.94 | 0.03 | 0.77% | 3.89 | 3.95 | 128529 | 5057.24 | 0.88% |
| 2026-02-05 | 3.97 | 3.91 | -0.06 | -1.51% | 3.90 | 3.97 | 153133 | 6010.68 | 1.04% |
| 2026-02-04 | 3.89 | 3.97 | 0.08 | 2.06% | 3.88 | 3.97 | 242840 | 9564.17 | 1.66% |
| 2026-02-03 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.95 | 168651 | 6555.05 | 1.15% |
| 2026-02-02 | 3.87 | 3.89 | 0.01 | 0.26% | 3.85 | 3.98 | 291039 | 11429.10 | 1.99% |
| 2026-01-30 | 3.87 | 3.88 | 0.00 | 0.00% | 3.84 | 3.91 | 197484 | 7652.41 | 1.35% |
| 2026-01-29 | 3.87 | 3.88 | -0.02 | -0.51% | 3.85 | 3.89 | 161323 | 6244.24 | 1.10% |
| 2026-01-28 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.90 | 148350 | 5759.17 | 1.01% |
| 2026-01-27 | 3.95 | 3.89 | -0.06 | -1.52% | 3.86 | 3.95 | 167804 | 6519.54 | 1.14% |
| 2026-01-26 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.96 | 194176 | 7652.12 | 1.32% |
| 2026-01-23 | 3.94 | 3.95 | 0.01 | 0.25% | 3.93 | 3.96 | 168445 | 6637.30 | 1.15% |
| 2026-01-22 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 150574 | 5912.29 | 1.03% |
| 2026-01-21 | 3.96 | 3.92 | -0.05 | -1.26% | 3.89 | 3.96 | 221627 | 8665.87 | 1.51% |
| 2026-01-20 | 3.88 | 3.97 | 0.09 | 2.32% | 3.85 | 3.97 | 305041 | 11984.73 | 2.08% |
| 2026-01-19 | 3.85 | 3.88 | -0.06 | -1.52% | 3.79 | 3.89 | 245358 | 9458.35 | 1.67% |
| 2026-01-16 | 3.90 | 3.94 | 0.06 | 1.55% | 3.90 | 3.95 | 240474 | 9447.15 | 1.64% |
| 2026-01-15 | 3.89 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 131165 | 5090.41 | 0.89% |
| 2026-01-14 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.93 | 253116 | 9871.27 | 1.73% |
| 2026-01-13 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.92 | 245675 | 9543.59 | 1.68% |
| 2026-01-12 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.87 | 183865 | 7085.38 | 1.25% |
| 2026-01-09 | 3.84 | 3.85 | 0.00 | 0.00% | 3.82 | 3.86 | 169802 | 6527.33 | 1.16% |
| 2026-01-08 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 120360 | 4631.12 | 0.82% |
| 2026-01-07 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 117175 | 4525.79 | 0.80% |
| 2026-01-06 | 3.81 | 3.88 | 0.06 | 1.57% | 3.80 | 3.88 | 140706 | 5417.45 | 0.96% |
| 2026-01-05 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.82 | 115582 | 4400.71 | 0.79% |
| 2025-12-31 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.84 | 105463 | 4017.59 | 0.72% |
| 2025-12-30 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 164082 | 6295.46 | 1.12% |
| 2025-12-29 | 3.99 | 3.88 | -0.11 | -2.76% | 3.88 | 4.00 | 229424 | 8975.90 | 1.57% |
| 2025-12-26 | 3.90 | 3.99 | 0.09 | 2.31% | 3.89 | 4.05 | 424586 | 16943.23 | 2.90% |
| 2025-12-25 | 3.88 | 3.90 | 0.09 | 2.36% | 3.88 | 3.99 | 312604 | 12257.15 | 2.13% |
| 2025-12-24 | 3.80 | 3.81 | 0.02 | 0.53% | 3.77 | 3.82 | 87054 | 3309.24 | 0.59% |
| 2025-12-23 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.82 | 73550 | 2793.76 | 0.50% |
| 2025-12-22 | 3.80 | 3.81 | 0.01 | 0.26% | 3.80 | 3.82 | 69018 | 2630.39 | 0.47% |
| 2025-12-19 | 3.76 | 3.80 | 0.05 | 1.33% | 3.75 | 3.80 | 90136 | 3409.38 | 0.61% |
| 2025-12-18 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.79 | 88834 | 3338.53 | 0.61% |
| 2025-12-17 | 3.77 | 3.74 | -0.04 | -1.06% | 3.69 | 3.78 | 180524 | 6714.80 | 1.23% |
| 2025-12-16 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 143941 | 5456.86 | 0.98% |
| 2025-12-15 | 3.77 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 89320 | 3396.77 | 0.61% |
| 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% |
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。
