| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.00 | 6.20 | 0.06 | 0.98% | 5.82 | 6.23 | 348119 | 20979.93 | 1.46% |
| 2026-03-23 | 6.31 | 6.14 | -0.07 | -1.13% | 6.11 | 6.40 | 368479 | 23173.05 | 1.54% |
| 2026-03-20 | 6.35 | 6.21 | -0.35 | -5.34% | 5.96 | 6.36 | 399888 | 24666.77 | 1.67% |
| 2026-03-19 | 6.45 | 6.56 | 0.28 | 4.46% | 6.37 | 6.68 | 497444 | 32604.56 | 2.08% |
| 2026-03-18 | 6.48 | 6.28 | -0.23 | -3.53% | 6.23 | 6.49 | 347240 | 21875.51 | 1.45% |
| 2026-03-17 | 6.58 | 6.51 | -0.15 | -2.25% | 6.50 | 6.71 | 327727 | 21513.40 | 1.37% |
| 2026-03-16 | 6.81 | 6.66 | -0.20 | -2.92% | 6.60 | 7.01 | 457352 | 30733.55 | 1.91% |
| 2026-03-13 | 6.86 | 6.86 | -0.01 | -0.15% | 6.82 | 7.08 | 593412 | 41170.49 | 2.48% |
| 2026-03-12 | 6.71 | 6.87 | 0.16 | 2.38% | 6.66 | 7.10 | 684979 | 47104.84 | 2.87% |
| 2026-03-11 | 6.77 | 6.71 | -0.12 | -1.76% | 6.62 | 6.83 | 413924 | 27683.55 | 1.73% |
| 2026-03-10 | 6.61 | 6.83 | -0.16 | -2.29% | 6.58 | 6.89 | 491216 | 33388.65 | 2.05% |
| 2026-03-09 | 7.30 | 6.99 | 0.02 | 0.29% | 6.96 | 7.35 | 796818 | 56855.07 | 3.33% |
| 2026-03-06 | 6.95 | 6.97 | -0.10 | -1.41% | 6.70 | 7.00 | 497131 | 34162.47 | 2.08% |
| 2026-03-05 | 7.05 | 7.07 | -0.19 | -2.62% | 6.76 | 7.20 | 929464 | 64998.38 | 3.89% |
| 2026-03-04 | 7.76 | 7.26 | -0.62 | -7.87% | 7.09 | 7.76 | 1239152 | 89214.24 | 5.18% |
| 2026-03-03 | 7.22 | 7.88 | 0.72 | 10.06% | 7.18 | 7.88 | 1596140 | 121806.05 | 6.68% |
| 2026-03-02 | 7.46 | 7.16 | -0.09 | -1.24% | 7.06 | 7.50 | 576725 | 41454.86 | 2.41% |
| 2026-02-27 | 7.01 | 7.25 | 0.21 | 2.98% | 7.00 | 7.27 | 375814 | 26977.29 | 1.57% |
| 2026-02-26 | 7.14 | 7.04 | -0.12 | -1.68% | 7.03 | 7.30 | 284184 | 20229.05 | 1.19% |
| 2026-02-25 | 7.10 | 7.16 | 0.03 | 0.42% | 7.03 | 7.25 | 324622 | 23250.15 | 1.36% |
| 2026-02-24 | 6.99 | 7.13 | 0.28 | 4.09% | 6.91 | 7.18 | 379480 | 26937.88 | 1.59% |
| 2026-02-13 | 6.99 | 6.85 | -0.15 | -2.14% | 6.85 | 6.99 | 246067 | 16984.08 | 1.03% |
| 2026-02-12 | 7.10 | 7.00 | -0.13 | -1.82% | 6.98 | 7.18 | 295483 | 20799.54 | 1.24% |
| 2026-02-11 | 7.12 | 7.13 | -0.04 | -0.56% | 7.00 | 7.20 | 317561 | 22545.29 | 1.33% |
| 2026-02-10 | 7.19 | 7.17 | -0.04 | -0.55% | 7.07 | 7.23 | 340586 | 24405.20 | 1.42% |
| 2026-02-09 | 7.09 | 7.21 | 0.13 | 1.84% | 7.06 | 7.23 | 482428 | 34584.32 | 2.02% |
| 2026-02-06 | 7.07 | 7.08 | -0.06 | -0.84% | 7.00 | 7.27 | 600796 | 42691.41 | 2.51% |
| 2026-02-05 | 7.09 | 7.14 | -0.22 | -2.99% | 7.00 | 7.64 | 1072512 | 77527.80 | 4.49% |
| 2026-02-04 | 6.69 | 7.36 | 0.67 | 10.01% | 6.66 | 7.36 | 1181577 | 84338.24 | 4.94% |
| 2026-02-03 | 6.60 | 6.69 | 0.06 | 0.90% | 6.49 | 6.71 | 478409 | 31596.69 | 2.00% |
| 2026-02-02 | 6.95 | 6.63 | -0.74 | -10.04% | 6.63 | 6.97 | 904055 | 60452.52 | 3.78% |
| 2026-01-30 | 7.09 | 7.37 | 0.39 | 5.59% | 7.09 | 7.68 | 1230230 | 92108.62 | 5.15% |
| 2026-01-29 | 7.10 | 6.98 | -0.30 | -4.12% | 6.95 | 7.26 | 616255 | 43337.63 | 2.58% |
| 2026-01-28 | 7.11 | 7.28 | 0.27 | 3.85% | 6.92 | 7.41 | 845107 | 60614.31 | 3.53% |
| 2026-01-27 | 7.29 | 7.01 | -0.35 | -4.76% | 6.90 | 7.36 | 608889 | 42918.11 | 2.55% |
| 2026-01-26 | 7.30 | 7.36 | 0.06 | 0.82% | 7.25 | 7.50 | 764853 | 56310.29 | 3.20% |
| 2026-01-23 | 7.36 | 7.30 | -0.10 | -1.35% | 7.25 | 7.58 | 1234546 | 91397.73 | 5.16% |
| 2026-01-22 | 6.69 | 7.40 | 0.67 | 9.96% | 6.55 | 7.40 | 1172804 | 83935.60 | 4.91% |
| 2026-01-21 | 7.34 | 6.73 | -0.61 | -8.31% | 6.70 | 7.34 | 953587 | 64867.32 | 3.99% |
| 2026-01-20 | 6.79 | 7.34 | 0.67 | 10.04% | 6.74 | 7.34 | 764564 | 53882.14 | 3.20% |
| 2026-01-19 | 6.50 | 6.67 | 0.28 | 4.38% | 6.45 | 6.88 | 703362 | 46672.56 | 2.94% |
| 2026-01-16 | 6.62 | 6.39 | -0.51 | -7.39% | 6.34 | 6.89 | 764523 | 49792.51 | 3.20% |
| 2026-01-15 | 7.38 | 6.90 | -0.77 | -10.04% | 6.90 | 7.43 | 643848 | 45489.13 | 2.69% |
| 2026-01-14 | 7.78 | 7.67 | -0.10 | -1.29% | 7.53 | 7.83 | 617208 | 47546.10 | 2.58% |
| 2026-01-13 | 8.18 | 7.77 | -0.41 | -5.01% | 7.73 | 8.23 | 703345 | 55767.38 | 2.94% |
| 2026-01-12 | 7.99 | 8.18 | 0.08 | 0.99% | 7.90 | 8.25 | 948217 | 76404.11 | 3.97% |
| 2026-01-09 | 8.01 | 8.10 | -0.27 | -3.23% | 7.72 | 8.30 | 1065682 | 85913.36 | 4.46% |
| 2026-01-08 | 8.10 | 8.37 | 0.50 | 6.35% | 7.96 | 8.54 | 1754718 | 144478.16 | 7.34% |
| 2026-01-07 | 7.20 | 7.87 | 0.72 | 10.07% | 7.10 | 7.87 | 1152904 | 86280.20 | 4.82% |
| 2026-01-06 | 7.09 | 7.15 | 0.07 | 0.99% | 7.08 | 7.23 | 278180 | 19904.89 | 1.16% |
| 2026-01-05 | 7.05 | 7.08 | 0.10 | 1.43% | 6.96 | 7.08 | 248178 | 17425.63 | 1.04% |
| 2025-12-31 | 7.03 | 6.98 | -0.07 | -0.99% | 6.88 | 7.05 | 218896 | 15213.45 | 0.92% |
| 2025-12-30 | 7.08 | 7.05 | -0.07 | -0.98% | 6.98 | 7.10 | 237086 | 16699.54 | 0.99% |
| 2025-12-29 | 7.22 | 7.12 | -0.09 | -1.25% | 7.10 | 7.26 | 265295 | 19004.19 | 1.11% |
| 2025-12-26 | 7.13 | 7.21 | 0.11 | 1.55% | 7.06 | 7.24 | 283097 | 20285.36 | 1.18% |
| 2025-12-25 | 7.03 | 7.10 | 0.06 | 0.85% | 7.00 | 7.10 | 218798 | 15453.18 | 0.92% |
| 2025-12-24 | 6.97 | 7.04 | 0.09 | 1.29% | 6.86 | 7.04 | 257626 | 18024.31 | 1.08% |
| 2025-12-23 | 7.06 | 6.95 | -0.09 | -1.28% | 6.92 | 7.06 | 246182 | 17152.55 | 1.03% |
| 2025-12-22 | 7.00 | 7.04 | 0.09 | 1.29% | 6.94 | 7.05 | 289754 | 20275.61 | 1.21% |
| 2025-12-19 | 6.89 | 6.95 | 0.03 | 0.43% | 6.73 | 6.98 | 494438 | 33964.36 | 2.07% |
| 2025-12-18 | 7.10 | 6.92 | 0.04 | 0.58% | 6.85 | 7.16 | 553079 | 38576.77 | 2.31% |
| 2025-12-17 | 6.76 | 6.88 | 0.04 | 0.58% | 6.63 | 6.94 | 493322 | 33465.42 | 2.06% |
| 2025-12-16 | 7.45 | 6.84 | -0.74 | -9.76% | 6.82 | 7.49 | 669535 | 46856.20 | 2.80% |
| 2025-12-15 | 7.33 | 7.58 | 0.16 | 2.16% | 7.31 | 7.81 | 582958 | 44194.06 | 2.44% |
| 2025-12-12 | 7.47 | 7.42 | -0.08 | -1.07% | 7.35 | 7.62 | 403589 | 29948.61 | 1.69% |
| 2025-12-11 | 7.69 | 7.50 | -0.21 | -2.72% | 7.50 | 7.71 | 388486 | 29352.13 | 1.62% |
| 2025-12-10 | 7.65 | 7.71 | 0.04 | 0.52% | 7.58 | 7.79 | 411103 | 31530.77 | 1.72% |
| 2025-12-09 | 7.97 | 7.67 | -0.37 | -4.60% | 7.52 | 8.00 | 775763 | 59753.39 | 3.24% |
| 2025-12-08 | 8.11 | 8.04 | -0.12 | -1.47% | 7.90 | 8.22 | 742731 | 59693.02 | 3.11% |
| 2025-12-05 | 8.00 | 8.16 | -0.15 | -1.81% | 7.80 | 8.18 | 809244 | 64869.91 | 3.38% |
| 2025-12-04 | 9.15 | 8.31 | -0.89 | -9.67% | 8.28 | 9.16 | 1270642 | 107604.15 | 5.31% |
| 2025-12-03 | 8.18 | 9.20 | 0.84 | 10.05% | 8.10 | 9.20 | 1470933 | 129818.46 | 6.15% |
| 2025-12-02 | 8.09 | 8.36 | 0.26 | 3.21% | 7.95 | 8.65 | 1011387 | 84606.81 | 4.23% |
| 2025-12-01 | 8.26 | 8.10 | 0.00 | 0.00% | 8.05 | 8.27 | 517562 | 42142.83 | 2.16% |
| 2025-11-28 | 7.92 | 8.10 | 0.08 | 1.00% | 7.71 | 8.10 | 557139 | 44335.73 | 2.33% |
| 2025-11-27 | 7.89 | 8.02 | 0.14 | 1.78% | 7.74 | 8.16 | 589754 | 47074.89 | 2.47% |
| 2025-11-26 | 8.13 | 7.88 | -0.32 | -3.90% | 7.84 | 8.17 | 601201 | 47712.52 | 2.51% |
| 2025-11-25 | 7.96 | 8.20 | 0.31 | 3.93% | 7.81 | 8.25 | 681518 | 55116.00 | 2.85% |
| 2025-11-24 | 7.80 | 7.89 | -0.12 | -1.50% | 7.65 | 8.09 | 683709 | 53718.27 | 2.86% |
| 2025-11-21 | 8.11 | 8.01 | -0.30 | -3.61% | 7.93 | 8.65 | 938921 | 78032.07 | 3.93% |
大有能源(600403)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。
