| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 2.78 | 2.83 | 0.01 | 0.35% | 2.78 | 2.88 | 88014 | 2491.97 | 0.37% |
| 2025-02-14 | 2.87 | 2.82 | -0.02 | -0.70% | 2.80 | 2.87 | 58524 | 1655.32 | 0.24% |
| 2025-02-13 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.88 | 63564 | 1814.45 | 0.27% |
| 2025-02-12 | 2.84 | 2.85 | 0.02 | 0.71% | 2.81 | 2.86 | 60934 | 1726.53 | 0.25% |
| 2025-02-11 | 2.89 | 2.83 | -0.04 | -1.39% | 2.80 | 2.91 | 77740 | 2206.24 | 0.33% |
| 2025-02-10 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.89 | 87554 | 2508.67 | 0.37% |
| 2025-02-07 | 2.78 | 2.84 | 0.06 | 2.16% | 2.76 | 2.89 | 97476 | 2766.74 | 0.41% |
| 2025-02-06 | 2.76 | 2.78 | 0.03 | 1.09% | 2.72 | 2.79 | 59400 | 1637.42 | 0.25% |
| 2025-02-05 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 81123 | 2243.49 | 0.34% |
| 2025-01-27 | 2.71 | 2.74 | 0.03 | 1.11% | 2.71 | 2.83 | 88177 | 2452.29 | 0.37% |
| 2025-01-24 | 2.69 | 2.71 | 0.00 | 0.00% | 2.67 | 2.74 | 73814 | 1995.96 | 0.31% |
| 2025-01-23 | 2.70 | 2.71 | 0.03 | 1.12% | 2.69 | 2.79 | 100257 | 2753.99 | 0.42% |
| 2025-01-22 | 2.72 | 2.68 | -0.04 | -1.47% | 2.66 | 2.72 | 62546 | 1678.32 | 0.26% |
| 2025-01-21 | 2.76 | 2.72 | -0.03 | -1.09% | 2.69 | 2.78 | 80512 | 2190.66 | 0.34% |
| 2025-01-20 | 2.77 | 2.75 | -0.04 | -1.43% | 2.68 | 2.80 | 100658 | 2769.76 | 0.42% |
| 2025-01-17 | 2.81 | 2.79 | -0.04 | -1.41% | 2.77 | 2.82 | 62499 | 1742.82 | 0.26% |
| 2025-01-16 | 2.76 | 2.83 | 0.07 | 2.54% | 2.76 | 2.89 | 107110 | 3040.42 | 0.45% |
| 2025-01-15 | 2.77 | 2.76 | -0.01 | -0.36% | 2.70 | 2.80 | 97826 | 2680.98 | 0.41% |
| 2025-01-14 | 2.69 | 2.77 | 0.09 | 3.36% | 2.67 | 2.79 | 98092 | 2677.05 | 0.41% |
| 2025-01-13 | 2.64 | 2.68 | 0.03 | 1.13% | 2.61 | 2.70 | 108882 | 2895.44 | 0.46% |
| 2025-01-10 | 2.77 | 2.65 | -0.13 | -4.68% | 2.65 | 2.82 | 116902 | 3186.39 | 0.49% |
| 2025-01-09 | 2.75 | 2.78 | 0.02 | 0.72% | 2.71 | 2.78 | 80276 | 2212.59 | 0.34% |
| 2025-01-08 | 2.80 | 2.76 | -0.05 | -1.78% | 2.71 | 2.83 | 81076 | 2240.87 | 0.34% |
| 2025-01-07 | 2.82 | 2.81 | -0.01 | -0.35% | 2.76 | 2.84 | 82701 | 2309.77 | 0.35% |
| 2025-01-06 | 2.79 | 2.82 | 0.03 | 1.08% | 2.71 | 2.86 | 100379 | 2808.89 | 0.42% |
| 2025-01-03 | 2.81 | 2.79 | -0.05 | -1.76% | 2.77 | 2.88 | 105356 | 2976.09 | 0.44% |
| 2025-01-02 | 2.93 | 2.84 | -0.10 | -3.40% | 2.81 | 2.95 | 122818 | 3548.14 | 0.51% |
| 2024-12-31 | 2.93 | 2.94 | 0.00 | 0.00% | 2.92 | 3.00 | 118916 | 3519.85 | 0.50% |
| 2024-12-30 | 2.96 | 2.94 | -0.02 | -0.68% | 2.88 | 2.97 | 103294 | 3013.09 | 0.43% |
| 2024-12-27 | 2.88 | 2.96 | 0.08 | 2.78% | 2.86 | 3.00 | 123738 | 3651.04 | 0.52% |
| 2024-12-26 | 2.88 | 2.88 | -0.02 | -0.69% | 2.87 | 2.94 | 111968 | 3250.22 | 0.47% |
| 2024-12-25 | 2.92 | 2.90 | -0.02 | -0.68% | 2.84 | 2.93 | 101756 | 2937.83 | 0.43% |
| 2024-12-24 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.94 | 132284 | 3847.80 | 0.55% |
| 2024-12-23 | 3.05 | 2.91 | -0.13 | -4.28% | 2.90 | 3.05 | 141906 | 4181.29 | 0.59% |
| 2024-12-20 | 3.12 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 138586 | 4239.85 | 0.58% |
| 2024-12-19 | 3.20 | 3.12 | -0.11 | -3.41% | 3.09 | 3.22 | 144462 | 4531.89 | 0.60% |
| 2024-12-18 | 3.25 | 3.23 | -0.01 | -0.31% | 3.23 | 3.29 | 89157 | 2904.85 | 0.37% |
| 2024-12-17 | 3.35 | 3.24 | -0.10 | -2.99% | 3.21 | 3.37 | 110147 | 3598.28 | 0.46% |
| 2024-12-16 | 3.29 | 3.34 | 0.05 | 1.52% | 3.29 | 3.38 | 98362 | 3287.28 | 0.41% |
| 2024-12-13 | 3.45 | 3.29 | -0.15 | -4.36% | 3.28 | 3.45 | 138716 | 4624.03 | 0.58% |
| 2024-12-12 | 3.48 | 3.44 | -0.02 | -0.58% | 3.41 | 3.49 | 84495 | 2904.60 | 0.35% |
| 2024-12-11 | 3.36 | 3.46 | 0.10 | 2.98% | 3.34 | 3.47 | 110321 | 3785.92 | 0.46% |
| 2024-12-10 | 3.50 | 3.36 | -0.05 | -1.47% | 3.35 | 3.51 | 127362 | 4346.37 | 0.53% |
| 2024-12-09 | 3.47 | 3.41 | -0.05 | -1.45% | 3.38 | 3.51 | 109571 | 3773.93 | 0.46% |
| 2024-12-06 | 3.40 | 3.46 | 0.06 | 1.76% | 3.36 | 3.48 | 117856 | 4041.63 | 0.49% |
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。
