| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.88 | 3.90 | -0.03 | -0.76% | 3.85 | 4.02 | 321037 | 12571.66 | 1.34% |
| 2025-06-13 | 3.90 | 3.93 | 0.05 | 1.29% | 3.88 | 4.07 | 520907 | 20602.53 | 2.18% |
| 2025-06-12 | 3.93 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 230910 | 8979.86 | 0.97% |
| 2025-06-11 | 3.93 | 3.94 | -0.02 | -0.51% | 3.92 | 3.98 | 250143 | 9868.89 | 1.05% |
| 2025-06-10 | 3.99 | 3.96 | -0.06 | -1.49% | 3.90 | 4.05 | 384920 | 15265.99 | 1.61% |
| 2025-06-09 | 4.02 | 4.02 | -0.08 | -1.95% | 3.92 | 4.05 | 702919 | 27932.14 | 2.94% |
| 2025-06-06 | 3.78 | 4.10 | 0.37 | 9.92% | 3.77 | 4.10 | 379089 | 15191.36 | 1.59% |
| 2025-06-05 | 3.74 | 3.73 | -0.05 | -1.32% | 3.70 | 3.81 | 243973 | 9110.29 | 1.02% |
| 2025-06-04 | 3.75 | 3.78 | 0.06 | 1.61% | 3.61 | 3.79 | 327270 | 12111.28 | 1.37% |
| 2025-06-03 | 3.68 | 3.72 | 0.01 | 0.27% | 3.64 | 3.75 | 210396 | 7817.81 | 0.88% |
| 2025-05-30 | 3.82 | 3.71 | -0.16 | -4.13% | 3.67 | 3.84 | 344475 | 12791.78 | 1.44% |
| 2025-05-29 | 3.84 | 3.87 | -0.03 | -0.77% | 3.84 | 3.93 | 326159 | 12659.20 | 1.36% |
| 2025-05-28 | 4.04 | 3.90 | -0.18 | -4.41% | 3.88 | 4.04 | 464361 | 18260.59 | 1.94% |
| 2025-05-27 | 4.21 | 4.08 | -0.14 | -3.32% | 4.00 | 4.28 | 451345 | 18427.61 | 1.89% |
| 2025-05-26 | 4.18 | 4.22 | 0.00 | 0.00% | 4.08 | 4.32 | 418885 | 17621.38 | 1.75% |
| 2025-05-23 | 4.38 | 4.22 | -0.26 | -5.80% | 4.15 | 4.60 | 691113 | 30109.24 | 2.89% |
| 2025-05-22 | 4.63 | 4.48 | 0.13 | 2.99% | 4.34 | 4.78 | 1124663 | 50544.94 | 4.70% |
| 2025-05-21 | 3.89 | 4.35 | 0.40 | 10.13% | 3.89 | 4.35 | 470206 | 19615.55 | 1.97% |
| 2025-05-20 | 3.90 | 3.95 | 0.02 | 0.51% | 3.88 | 4.09 | 446132 | 17677.23 | 1.87% |
| 2025-05-19 | 3.83 | 3.93 | -0.06 | -1.50% | 3.82 | 4.29 | 612859 | 24437.60 | 2.56% |
| 2025-05-16 | 4.19 | 3.99 | 0.18 | 4.72% | 3.88 | 4.19 | 995404 | 39790.75 | 4.16% |
| 2025-05-15 | 3.46 | 3.81 | 0.35 | 10.12% | 3.44 | 3.81 | 177208 | 6575.76 | 0.74% |
| 2025-05-14 | 3.40 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 131792 | 4549.34 | 0.55% |
| 2025-05-13 | 3.48 | 3.44 | -0.01 | -0.29% | 3.41 | 3.54 | 149657 | 5199.96 | 0.63% |
| 2025-05-12 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.51 | 158476 | 5448.90 | 0.66% |
| 2025-05-09 | 3.53 | 3.46 | -0.07 | -1.98% | 3.44 | 3.55 | 156070 | 5403.73 | 0.65% |
| 2025-05-08 | 3.51 | 3.53 | 0.03 | 0.86% | 3.44 | 3.58 | 205394 | 7241.77 | 0.86% |
| 2025-05-07 | 3.47 | 3.50 | 0.06 | 1.74% | 3.43 | 3.55 | 254839 | 8917.27 | 1.07% |
| 2025-05-06 | 3.35 | 3.44 | 0.13 | 3.93% | 3.33 | 3.44 | 184477 | 6286.90 | 0.77% |
| 2025-04-30 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 134835 | 4475.42 | 0.56% |
| 2025-04-29 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.35 | 121210 | 4000.30 | 0.51% |
| 2025-04-28 | 3.38 | 3.28 | -0.11 | -3.24% | 3.23 | 3.38 | 178230 | 5835.82 | 0.75% |
| 2025-04-25 | 3.38 | 3.39 | 0.01 | 0.30% | 3.34 | 3.42 | 138373 | 4689.43 | 0.58% |
| 2025-04-24 | 3.40 | 3.38 | -0.04 | -1.17% | 3.34 | 3.42 | 170320 | 5748.32 | 0.71% |
| 2025-04-23 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.54 | 217677 | 7550.64 | 0.91% |
| 2025-04-22 | 3.52 | 3.46 | -0.05 | -1.42% | 3.44 | 3.61 | 182794 | 6378.53 | 0.76% |
| 2025-04-21 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.59 | 183972 | 6480.85 | 0.77% |
| 2025-04-18 | 3.51 | 3.47 | -0.06 | -1.70% | 3.39 | 3.53 | 160459 | 5550.17 | 0.67% |
| 2025-04-17 | 3.54 | 3.53 | 0.00 | 0.00% | 3.50 | 3.60 | 188207 | 6678.18 | 0.79% |
| 2025-04-16 | 3.63 | 3.53 | -0.12 | -3.29% | 3.47 | 3.68 | 269860 | 9599.24 | 1.13% |
| 2025-04-15 | 3.69 | 3.65 | 0.00 | 0.00% | 3.57 | 3.75 | 492266 | 17945.13 | 2.06% |
| 2025-04-14 | 3.40 | 3.65 | 0.33 | 9.94% | 3.35 | 3.65 | 239011 | 8424.81 | 1.00% |
| 2025-04-11 | 3.30 | 3.32 | -0.01 | -0.30% | 3.27 | 3.46 | 231088 | 7759.59 | 0.97% |
| 2025-04-10 | 3.31 | 3.33 | 0.06 | 1.83% | 3.30 | 3.42 | 306102 | 10292.59 | 1.28% |
| 2025-04-09 | 3.09 | 3.27 | 0.03 | 0.93% | 2.93 | 3.29 | 405388 | 12671.13 | 1.70% |
| 2025-04-08 | 3.09 | 3.24 | -0.18 | -5.26% | 3.09 | 3.37 | 468726 | 15066.21 | 1.96% |
| 2025-04-07 | 3.58 | 3.42 | -0.38 | -10.00% | 3.42 | 3.62 | 175219 | 6095.37 | 0.73% |
| 2025-04-03 | 3.89 | 3.80 | -0.20 | -5.00% | 3.69 | 3.96 | 472800 | 17947.62 | 1.98% |
| 2025-04-02 | 3.95 | 4.00 | 0.05 | 1.27% | 3.89 | 4.07 | 321474 | 12794.21 | 1.34% |
| 2025-04-01 | 4.09 | 3.95 | -0.09 | -2.23% | 3.90 | 4.10 | 369552 | 14837.23 | 1.55% |
| 2025-03-31 | 3.92 | 4.04 | -0.03 | -0.74% | 3.82 | 4.26 | 495558 | 19939.13 | 2.07% |
| 2025-03-28 | 4.15 | 4.07 | -0.01 | -0.25% | 4.07 | 4.32 | 678013 | 28447.11 | 2.84% |
| 2025-03-27 | 4.18 | 4.08 | -0.18 | -4.23% | 4.04 | 4.36 | 610686 | 25253.85 | 2.55% |
| 2025-03-26 | 4.17 | 4.26 | 0.29 | 7.30% | 4.14 | 4.37 | 1035687 | 43975.31 | 4.33% |
| 2025-03-25 | 3.70 | 3.97 | 0.36 | 9.97% | 3.51 | 3.97 | 586108 | 22175.00 | 2.45% |
| 2025-03-24 | 3.83 | 3.61 | -0.34 | -8.61% | 3.56 | 3.98 | 731109 | 27082.08 | 3.06% |
| 2025-03-21 | 4.19 | 3.95 | -0.43 | -9.82% | 3.94 | 4.39 | 930226 | 38350.36 | 3.89% |
| 2025-03-20 | 4.38 | 4.38 | 0.00 | 0.00% | 4.37 | 4.80 | 1327709 | 61013.25 | 5.55% |
| 2025-03-19 | 3.91 | 4.38 | 0.40 | 10.05% | 3.84 | 4.38 | 918234 | 39081.89 | 3.84% |
| 2025-03-18 | 3.62 | 3.98 | 0.36 | 9.94% | 3.46 | 3.98 | 1019479 | 38604.33 | 4.26% |
| 2025-03-17 | 3.80 | 3.62 | -0.08 | -2.16% | 3.60 | 4.03 | 988584 | 37185.93 | 4.13% |
| 2025-03-14 | 3.66 | 3.70 | 0.34 | 10.12% | 3.47 | 3.70 | 416818 | 15109.62 | 1.74% |
| 2025-03-13 | 3.05 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 292642 | 9544.89 | 1.22% |
| 2025-03-12 | 3.19 | 3.05 | -0.09 | -2.87% | 3.04 | 3.22 | 364816 | 11242.57 | 1.53% |
| 2025-03-11 | 3.01 | 3.14 | 0.09 | 2.95% | 3.01 | 3.31 | 641237 | 20348.72 | 2.68% |
| 2025-03-10 | 2.78 | 3.05 | 0.28 | 10.11% | 2.78 | 3.05 | 403107 | 12089.52 | 1.69% |
| 2025-03-07 | 2.71 | 2.77 | 0.06 | 2.21% | 2.68 | 2.85 | 169623 | 4718.04 | 0.71% |
| 2025-03-06 | 2.70 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 72014 | 1939.76 | 0.30% |
| 2025-03-05 | 2.75 | 2.70 | -0.04 | -1.46% | 2.66 | 2.75 | 106852 | 2870.43 | 0.45% |
| 2025-03-04 | 2.78 | 2.74 | -0.03 | -1.08% | 2.73 | 2.78 | 75692 | 2080.03 | 0.32% |
| 2025-03-03 | 2.77 | 2.77 | 0.00 | 0.00% | 2.76 | 2.83 | 88075 | 2463.41 | 0.37% |
| 2025-02-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.81 | 86724 | 2409.32 | 0.36% |
| 2025-02-27 | 2.80 | 2.77 | -0.03 | -1.07% | 2.74 | 2.83 | 96814 | 2682.75 | 0.40% |
| 2025-02-26 | 2.70 | 2.80 | 0.10 | 3.70% | 2.70 | 2.80 | 122124 | 3370.18 | 0.51% |
| 2025-02-25 | 2.70 | 2.70 | -0.02 | -0.74% | 2.67 | 2.76 | 92239 | 2509.05 | 0.39% |
| 2025-02-24 | 2.71 | 2.72 | 0.01 | 0.37% | 2.69 | 2.74 | 108058 | 2933.51 | 0.45% |
| 2025-02-21 | 2.79 | 2.71 | -0.07 | -2.52% | 2.70 | 2.81 | 106199 | 2896.55 | 0.44% |
| 2025-02-20 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.80 | 80426 | 2229.21 | 0.34% |
| 2025-02-19 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.80 | 63752 | 1769.45 | 0.27% |
| 2025-02-18 | 2.85 | 2.77 | -0.06 | -2.12% | 2.77 | 2.86 | 78726 | 2209.03 | 0.33% |
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。
