| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 11.36 | 11.43 | 0.09 | 0.79% | 11.32 | 11.46 | 23783 | 2711.64 | 0.33% |
| 2025-05-16 | 11.44 | 11.34 | -0.12 | -1.05% | 11.34 | 11.49 | 24414 | 2780.06 | 0.34% |
| 2025-05-15 | 11.46 | 11.46 | 0.00 | 0.00% | 11.40 | 11.56 | 32818 | 3763.97 | 0.45% |
| 2025-05-14 | 11.37 | 11.46 | 0.10 | 0.88% | 11.31 | 11.46 | 33934 | 3868.08 | 0.47% |
| 2025-05-13 | 11.38 | 11.36 | 0.08 | 0.71% | 11.30 | 11.39 | 36032 | 4090.25 | 0.50% |
| 2025-05-12 | 11.29 | 11.28 | 0.03 | 0.27% | 11.23 | 11.29 | 27164 | 3056.76 | 0.38% |
| 2025-05-09 | 11.28 | 11.25 | -0.02 | -0.18% | 11.21 | 11.33 | 21449 | 2412.41 | 0.30% |
| 2025-05-08 | 11.20 | 11.27 | 0.03 | 0.27% | 11.18 | 11.29 | 25599 | 2883.17 | 0.35% |
| 2025-05-07 | 11.28 | 11.24 | 0.03 | 0.27% | 11.19 | 11.34 | 34869 | 3921.21 | 0.48% |
| 2025-05-06 | 11.12 | 11.21 | 0.13 | 1.17% | 11.08 | 11.22 | 30309 | 3387.99 | 0.42% |
| 2025-04-30 | 11.11 | 11.08 | -0.01 | -0.09% | 11.07 | 11.15 | 25208 | 2801.13 | 0.35% |
| 2025-04-29 | 11.17 | 11.09 | -0.09 | -0.81% | 11.09 | 11.23 | 31454 | 3505.61 | 0.44% |
| 2025-04-28 | 11.33 | 11.18 | -0.22 | -1.93% | 11.07 | 11.34 | 46052 | 5147.10 | 0.64% |
| 2025-04-25 | 11.44 | 11.40 | -0.08 | -0.70% | 11.29 | 11.48 | 46097 | 5240.63 | 0.64% |
| 2025-04-24 | 11.44 | 11.48 | 0.04 | 0.35% | 11.43 | 11.55 | 35746 | 4112.04 | 0.49% |
| 2025-04-23 | 11.52 | 11.44 | -0.05 | -0.44% | 11.42 | 11.58 | 31199 | 3576.01 | 0.43% |
| 2025-04-22 | 11.46 | 11.49 | 0.02 | 0.17% | 11.44 | 11.53 | 30966 | 3555.56 | 0.43% |
| 2025-04-21 | 11.57 | 11.47 | -0.06 | -0.52% | 11.45 | 11.59 | 26855 | 3092.11 | 0.37% |
| 2025-04-18 | 11.64 | 11.53 | -0.12 | -1.03% | 11.44 | 11.64 | 24829 | 2860.37 | 0.34% |
| 2025-04-17 | 11.60 | 11.65 | 0.02 | 0.17% | 11.56 | 11.69 | 19513 | 2272.02 | 0.27% |
| 2025-04-16 | 11.62 | 11.63 | 0.00 | 0.00% | 11.50 | 11.68 | 21264 | 2463.21 | 0.29% |
| 2025-04-15 | 11.64 | 11.63 | -0.05 | -0.43% | 11.55 | 11.68 | 20894 | 2423.14 | 0.29% |
| 2025-04-14 | 11.62 | 11.68 | 0.11 | 0.95% | 11.56 | 11.72 | 29818 | 3470.38 | 0.41% |
| 2025-04-11 | 11.60 | 11.57 | -0.13 | -1.11% | 11.53 | 11.68 | 28670 | 3324.81 | 0.40% |
| 2025-04-10 | 11.58 | 11.70 | 0.21 | 1.83% | 11.50 | 11.79 | 59848 | 6972.10 | 0.83% |
| 2025-04-09 | 11.38 | 11.49 | 0.09 | 0.79% | 11.09 | 11.52 | 53940 | 6100.64 | 0.75% |
| 2025-04-08 | 10.94 | 11.40 | 0.46 | 4.20% | 10.94 | 11.40 | 80528 | 9071.57 | 1.11% |
| 2025-04-07 | 11.80 | 10.94 | -1.21 | -9.96% | 10.94 | 11.80 | 85916 | 9674.31 | 1.19% |
| 2025-04-03 | 12.05 | 12.15 | 0.01 | 0.08% | 12.03 | 12.21 | 25130 | 3051.21 | 0.35% |
| 2025-04-02 | 12.07 | 12.14 | 0.03 | 0.25% | 12.05 | 12.20 | 29318 | 3558.17 | 0.41% |
| 2025-04-01 | 11.97 | 12.11 | 0.21 | 1.76% | 11.95 | 12.16 | 42300 | 5116.33 | 0.59% |
| 2025-03-31 | 11.99 | 11.90 | -0.09 | -0.75% | 11.86 | 12.08 | 38786 | 4635.39 | 0.54% |
| 2025-03-28 | 12.29 | 11.99 | -0.30 | -2.44% | 11.98 | 12.32 | 61596 | 7442.77 | 0.85% |
| 2025-03-27 | 12.34 | 12.29 | -0.14 | -1.13% | 12.27 | 12.45 | 39791 | 4897.82 | 0.55% |
| 2025-03-26 | 12.54 | 12.43 | -0.10 | -0.80% | 12.38 | 12.55 | 52157 | 6483.73 | 0.72% |
| 2025-03-25 | 12.35 | 12.53 | 0.26 | 2.12% | 12.18 | 12.58 | 81704 | 10176.54 | 1.13% |
| 2025-03-24 | 12.35 | 12.27 | -0.11 | -0.89% | 12.14 | 12.46 | 60639 | 7448.31 | 0.84% |
| 2025-03-21 | 12.34 | 12.38 | 0.00 | 0.00% | 12.30 | 12.46 | 55229 | 6841.25 | 0.76% |
| 2025-03-20 | 12.26 | 12.38 | 0.11 | 0.90% | 12.25 | 12.45 | 63691 | 7884.17 | 0.88% |
| 2025-03-19 | 12.26 | 12.27 | 0.02 | 0.16% | 12.20 | 12.30 | 28524 | 3496.14 | 0.39% |
| 2025-03-18 | 12.26 | 12.25 | -0.01 | -0.08% | 12.14 | 12.28 | 36417 | 4450.03 | 0.50% |
| 2025-03-17 | 12.31 | 12.26 | -0.06 | -0.49% | 12.24 | 12.31 | 43678 | 5358.17 | 0.60% |
| 2025-03-14 | 12.30 | 12.32 | -0.03 | -0.24% | 12.21 | 12.34 | 77752 | 9543.21 | 1.08% |
| 2025-03-13 | 12.03 | 12.35 | 0.32 | 2.66% | 12.03 | 12.36 | 122526 | 14984.77 | 1.70% |
| 2025-03-12 | 12.09 | 12.03 | -0.06 | -0.50% | 12.00 | 12.12 | 33677 | 4051.37 | 0.47% |
| 2025-03-11 | 12.03 | 12.09 | 0.01 | 0.08% | 11.93 | 12.09 | 28550 | 3435.82 | 0.40% |
| 2025-03-10 | 12.03 | 12.08 | 0.05 | 0.42% | 12.01 | 12.14 | 40864 | 4935.49 | 0.57% |
| 2025-03-07 | 11.98 | 12.03 | 0.05 | 0.42% | 11.93 | 12.09 | 48320 | 5813.99 | 0.67% |
| 2025-03-06 | 11.83 | 11.98 | 0.15 | 1.27% | 11.76 | 11.99 | 39993 | 4761.62 | 0.55% |
| 2025-03-05 | 11.90 | 11.83 | -0.09 | -0.76% | 11.76 | 11.92 | 32900 | 3884.63 | 0.46% |
| 2025-03-04 | 11.93 | 11.92 | -0.07 | -0.58% | 11.87 | 11.96 | 30429 | 3622.84 | 0.42% |
| 2025-03-03 | 11.96 | 11.99 | 0.03 | 0.25% | 11.96 | 12.07 | 33074 | 3972.48 | 0.46% |
| 2025-02-28 | 12.03 | 11.96 | -0.07 | -0.58% | 11.91 | 12.08 | 41480 | 4977.37 | 0.57% |
| 2025-02-27 | 12.12 | 12.03 | -0.09 | -0.74% | 11.93 | 12.14 | 49878 | 5987.48 | 0.69% |
| 2025-02-26 | 12.02 | 12.12 | 0.10 | 0.83% | 12.02 | 12.17 | 44052 | 5329.19 | 0.61% |
| 2025-02-25 | 12.20 | 12.02 | -0.17 | -1.39% | 12.00 | 12.22 | 56310 | 6803.82 | 0.78% |
| 2025-02-24 | 12.17 | 12.19 | 0.01 | 0.08% | 12.12 | 12.23 | 41778 | 5090.84 | 0.58% |
| 2025-02-21 | 12.29 | 12.18 | -0.09 | -0.73% | 12.14 | 12.30 | 52884 | 6447.41 | 0.73% |
| 2025-02-20 | 12.28 | 12.27 | 0.00 | 0.00% | 12.19 | 12.34 | 41221 | 5052.20 | 0.57% |
| 2025-02-19 | 12.28 | 12.27 | -0.04 | -0.32% | 12.22 | 12.33 | 41278 | 5057.11 | 0.57% |
| 2025-02-18 | 12.36 | 12.31 | -0.08 | -0.65% | 12.22 | 12.47 | 40045 | 4948.06 | 0.55% |
| 2025-02-17 | 12.39 | 12.39 | -0.03 | -0.24% | 12.28 | 12.45 | 45915 | 5674.12 | 0.64% |
| 2025-02-14 | 12.45 | 12.42 | -0.04 | -0.32% | 12.37 | 12.49 | 27269 | 3388.55 | 0.38% |
| 2025-02-13 | 12.49 | 12.46 | -0.04 | -0.32% | 12.45 | 12.55 | 35606 | 4448.76 | 0.49% |
| 2025-02-12 | 12.55 | 12.50 | -0.09 | -0.71% | 12.44 | 12.63 | 36563 | 4569.43 | 0.51% |
| 2025-02-11 | 12.66 | 12.59 | -0.05 | -0.40% | 12.50 | 12.67 | 35818 | 4496.74 | 0.50% |
| 2025-02-10 | 12.72 | 12.64 | -0.08 | -0.63% | 12.60 | 12.72 | 42806 | 5414.30 | 0.59% |
| 2025-02-07 | 12.48 | 12.72 | 0.20 | 1.60% | 12.44 | 12.72 | 54700 | 6894.72 | 0.76% |
| 2025-02-06 | 12.44 | 12.52 | 0.04 | 0.32% | 12.38 | 12.54 | 32180 | 4013.23 | 0.45% |
| 2025-02-05 | 12.69 | 12.48 | -0.11 | -0.87% | 12.38 | 12.69 | 35029 | 4374.39 | 0.48% |
| 2025-01-27 | 12.55 | 12.59 | 0.08 | 0.64% | 12.54 | 12.78 | 41696 | 5281.46 | 0.58% |
| 2025-01-24 | 12.36 | 12.51 | 0.14 | 1.13% | 12.31 | 12.53 | 29760 | 3704.26 | 0.41% |
| 2025-01-23 | 12.42 | 12.37 | 0.07 | 0.57% | 12.33 | 12.52 | 37385 | 4654.81 | 0.52% |
| 2025-01-22 | 12.29 | 12.30 | 0.01 | 0.08% | 12.13 | 12.32 | 22031 | 2697.67 | 0.30% |
| 2025-01-21 | 12.45 | 12.29 | -0.12 | -0.97% | 12.23 | 12.49 | 24397 | 3005.05 | 0.34% |
| 2025-01-20 | 12.49 | 12.41 | -0.07 | -0.56% | 12.39 | 12.58 | 29318 | 3655.55 | 0.41% |
| 2025-01-17 | 12.47 | 12.48 | -0.01 | -0.08% | 12.40 | 12.52 | 24212 | 3019.40 | 0.34% |
| 2025-01-16 | 12.40 | 12.49 | 0.14 | 1.13% | 12.40 | 12.64 | 41462 | 5195.12 | 0.57% |
| 2025-01-15 | 12.40 | 12.35 | -0.07 | -0.56% | 12.31 | 12.43 | 27077 | 3345.90 | 0.37% |
| 2025-01-14 | 12.21 | 12.42 | 0.23 | 1.89% | 12.18 | 12.43 | 44545 | 5491.01 | 0.62% |
上海能源(600508)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。
