| 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 | 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% |
| 2025-11-20 | 8.80 | 8.31 | -0.92 | -9.97% | 8.31 | 9.08 | 1108431 | 95184.95 | 4.64% |
| 2025-11-19 | 10.09 | 9.23 | -1.03 | -10.04% | 9.23 | 10.16 | 1220402 | 115342.94 | 5.10% |
| 2025-11-18 | 11.20 | 10.26 | -0.89 | -7.98% | 10.10 | 12.00 | 2002482 | 222252.23 | 8.38% |
| 2025-11-17 | 10.39 | 11.15 | 1.01 | 9.96% | 10.23 | 11.15 | 1377226 | 149143.94 | 5.76% |
| 2025-11-14 | 8.95 | 10.14 | 0.92 | 9.98% | 8.95 | 10.14 | 1479011 | 143214.41 | 6.19% |
| 2025-11-13 | 8.93 | 9.22 | 0.35 | 3.95% | 8.70 | 9.52 | 1570318 | 142613.42 | 6.57% |
| 2025-11-12 | 9.15 | 8.87 | -0.21 | -2.31% | 8.85 | 9.85 | 1884255 | 175907.16 | 7.88% |
| 2025-11-11 | 8.11 | 9.08 | 0.83 | 10.06% | 8.08 | 9.08 | 1365127 | 115768.40 | 5.71% |
| 2025-11-10 | 8.35 | 8.25 | -0.04 | -0.48% | 8.23 | 8.88 | 1436401 | 123118.42 | 6.01% |
| 2025-11-07 | 7.92 | 8.29 | 0.14 | 1.72% | 7.75 | 8.48 | 1183178 | 96509.19 | 4.95% |
| 2025-11-06 | 8.35 | 8.15 | -0.91 | -10.04% | 8.15 | 8.73 | 1588589 | 131743.41 | 6.64% |
| 2025-11-05 | 8.31 | 9.06 | 0.51 | 5.96% | 7.80 | 9.41 | 2025996 | 183891.11 | 8.47% |
| 2025-11-04 | 8.25 | 8.55 | 0.29 | 3.51% | 8.12 | 8.75 | 1268433 | 107461.31 | 5.31% |
| 2025-11-03 | 7.90 | 8.26 | 0.35 | 4.42% | 7.75 | 8.28 | 1136640 | 91928.09 | 4.75% |
| 2025-10-31 | 8.47 | 7.91 | -0.88 | -10.01% | 7.91 | 8.57 | 1186874 | 94845.98 | 4.96% |
| 2025-10-30 | 8.28 | 8.79 | 0.26 | 3.05% | 8.20 | 8.94 | 1449031 | 126030.21 | 6.06% |
| 2025-10-29 | 8.34 | 8.53 | -0.07 | -0.81% | 8.22 | 8.85 | 1282907 | 109422.95 | 5.37% |
| 2025-10-28 | 8.68 | 8.60 | -0.68 | -7.33% | 8.35 | 9.08 | 1753540 | 150560.81 | 7.33% |
| 2025-10-27 | 9.01 | 9.28 | 0.22 | 2.43% | 8.60 | 9.87 | 2127568 | 196250.75 | 8.90% |
| 2025-10-24 | 9.95 | 9.06 | -0.61 | -6.31% | 8.70 | 10.08 | 2138232 | 195112.06 | 8.94% |
| 2025-10-23 | 9.50 | 9.67 | 0.88 | 10.01% | 8.87 | 9.67 | 702524 | 66489.16 | 2.94% |
| 2025-10-22 | 8.40 | 8.79 | 0.80 | 10.01% | 8.40 | 8.79 | 745457 | 64901.12 | 3.12% |
| 2025-10-21 | 7.99 | 7.99 | 0.73 | 10.06% | 7.65 | 7.99 | 1145878 | 91080.52 | 4.79% |
| 2025-10-20 | 6.88 | 7.26 | 0.66 | 10.00% | 6.70 | 7.26 | 462180 | 32850.43 | 1.93% |
| 2025-10-17 | 6.50 | 6.60 | 0.60 | 10.00% | 6.41 | 6.60 | 480655 | 31567.96 | 2.01% |
| 2025-10-16 | 5.54 | 6.00 | 0.55 | 10.09% | 5.44 | 6.00 | 1502982 | 87009.40 | 6.29% |
| 2025-10-15 | 5.08 | 5.45 | 0.50 | 10.10% | 4.98 | 5.45 | 794297 | 42198.65 | 3.32% |
| 2025-10-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.34 | 4.95 | 920411 | 43238.13 | 3.85% |
| 2025-10-13 | 4.13 | 4.50 | 0.19 | 4.41% | 4.11 | 4.73 | 1066255 | 47081.93 | 4.46% |
| 2025-10-10 | 3.87 | 4.31 | 0.39 | 9.95% | 3.86 | 4.31 | 504343 | 21130.76 | 2.11% |
| 2025-10-09 | 3.98 | 3.92 | -0.14 | -3.45% | 3.87 | 3.99 | 437496 | 17126.86 | 1.83% |
| 2025-09-30 | 3.87 | 4.06 | 0.00 | 0.00% | 3.82 | 4.26 | 712193 | 28114.30 | 2.98% |
| 2025-09-29 | 4.29 | 4.06 | 0.00 | 0.00% | 3.92 | 4.47 | 961327 | 40280.16 | 4.02% |
| 2025-09-26 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 207585 | 8427.96 | 0.87% |
| 2025-09-25 | 3.71 | 3.69 | -0.03 | -0.81% | 3.65 | 3.73 | 91390 | 3363.39 | 0.38% |
| 2025-09-24 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.76 | 107562 | 3993.59 | 0.45% |
| 2025-09-23 | 3.71 | 3.75 | 0.04 | 1.08% | 3.60 | 3.75 | 160766 | 5908.86 | 0.67% |
| 2025-09-22 | 3.78 | 3.71 | -0.07 | -1.85% | 3.69 | 3.81 | 143986 | 5358.67 | 0.60% |
| 2025-09-19 | 3.72 | 3.78 | 0.06 | 1.61% | 3.72 | 3.80 | 166909 | 6272.33 | 0.70% |
| 2025-09-18 | 3.81 | 3.72 | -0.09 | -2.36% | 3.70 | 3.81 | 187079 | 7040.21 | 0.78% |
| 2025-09-17 | 3.74 | 3.81 | 0.06 | 1.60% | 3.71 | 3.83 | 227453 | 8600.99 | 0.95% |
| 2025-09-16 | 3.75 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 163053 | 6106.07 | 0.68% |
| 2025-09-15 | 3.66 | 3.72 | 0.06 | 1.64% | 3.63 | 3.72 | 166089 | 6105.79 | 0.69% |
| 2025-09-12 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.69 | 146024 | 5345.04 | 0.61% |
| 2025-09-11 | 3.65 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 120288 | 4357.41 | 0.50% |
| 2025-09-10 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.67 | 98616 | 3591.49 | 0.41% |
| 2025-09-09 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.72 | 115201 | 4243.81 | 0.48% |
| 2025-09-08 | 3.64 | 3.69 | 0.03 | 0.82% | 3.63 | 3.70 | 128012 | 4702.44 | 0.54% |
| 2025-09-05 | 3.63 | 3.66 | 0.02 | 0.55% | 3.60 | 3.68 | 145726 | 5297.91 | 0.61% |
| 2025-09-04 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.67 | 136460 | 4969.95 | 0.57% |
| 2025-09-03 | 3.71 | 3.63 | -0.09 | -2.42% | 3.60 | 3.73 | 124307 | 4549.46 | 0.52% |
| 2025-09-02 | 3.68 | 3.72 | 0.02 | 0.54% | 3.64 | 3.72 | 129750 | 4778.91 | 0.54% |
| 2025-09-01 | 3.67 | 3.70 | 0.03 | 0.82% | 3.63 | 3.71 | 112141 | 4128.88 | 0.47% |
| 2025-08-29 | 3.73 | 3.67 | -0.06 | -1.61% | 3.66 | 3.73 | 124650 | 4602.80 | 0.52% |
| 2025-08-28 | 3.71 | 3.73 | 0.00 | 0.00% | 3.62 | 3.74 | 184328 | 6806.63 | 0.77% |
| 2025-08-27 | 3.83 | 3.73 | -0.12 | -3.12% | 3.73 | 3.85 | 223231 | 8445.94 | 0.93% |
| 2025-08-26 | 3.86 | 3.85 | -0.01 | -0.26% | 3.83 | 3.88 | 151990 | 5861.87 | 0.64% |
| 2025-08-25 | 3.83 | 3.86 | 0.04 | 1.05% | 3.81 | 3.88 | 221649 | 8531.68 | 0.93% |
| 2025-08-22 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.84 | 145934 | 5543.95 | 0.61% |
| 2025-08-21 | 3.80 | 3.83 | 0.02 | 0.52% | 3.78 | 3.83 | 192828 | 7353.86 | 0.81% |
| 2025-08-20 | 3.78 | 3.81 | 0.04 | 1.06% | 3.74 | 3.82 | 147977 | 5583.37 | 0.62% |
| 2025-08-19 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.77 | 124334 | 4671.88 | 0.52% |
| 2025-08-18 | 3.75 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 182949 | 6872.01 | 0.77% |
| 2025-08-15 | 3.74 | 3.74 | -0.01 | -0.27% | 3.73 | 3.77 | 132319 | 4964.30 | 0.55% |
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。
