| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.55 | 14.08 | 0.15 | 1.08% | 13.33 | 14.39 | 282047 | 39417.18 | 3.90% |
| 2026-03-24 | 13.10 | 13.93 | 0.61 | 4.58% | 13.10 | 13.96 | 255560 | 34999.71 | 3.54% |
| 2026-03-23 | 13.47 | 13.32 | 0.10 | 0.76% | 13.18 | 13.74 | 228280 | 30775.53 | 3.16% |
| 2026-03-20 | 13.05 | 13.22 | 0.06 | 0.46% | 12.90 | 13.50 | 117326 | 15551.37 | 1.62% |
| 2026-03-19 | 13.28 | 13.16 | 0.03 | 0.23% | 13.14 | 13.42 | 99443 | 13180.17 | 1.38% |
| 2026-03-18 | 13.18 | 13.13 | -0.12 | -0.91% | 13.00 | 13.50 | 88629 | 11709.49 | 1.23% |
| 2026-03-17 | 13.41 | 13.25 | -0.21 | -1.56% | 13.19 | 13.57 | 84048 | 11201.84 | 1.16% |
| 2026-03-16 | 13.79 | 13.46 | -0.33 | -2.39% | 13.41 | 13.98 | 121634 | 16549.13 | 1.68% |
| 2026-03-13 | 13.93 | 13.79 | -0.18 | -1.29% | 13.70 | 14.15 | 158208 | 21979.08 | 2.19% |
| 2026-03-12 | 13.39 | 13.97 | 0.72 | 5.43% | 13.21 | 14.12 | 251847 | 34788.47 | 3.48% |
| 2026-03-11 | 13.07 | 13.25 | 0.12 | 0.91% | 12.83 | 13.30 | 115857 | 15167.40 | 1.60% |
| 2026-03-10 | 13.00 | 13.13 | -0.35 | -2.60% | 12.91 | 13.33 | 129038 | 16991.01 | 1.79% |
| 2026-03-09 | 13.75 | 13.48 | 0.25 | 1.89% | 13.41 | 13.89 | 208557 | 28486.60 | 2.89% |
| 2026-03-06 | 13.20 | 13.23 | -0.11 | -0.82% | 12.98 | 13.30 | 100738 | 13251.48 | 1.39% |
| 2026-03-05 | 13.37 | 13.34 | -0.09 | -0.67% | 13.05 | 13.44 | 137260 | 18172.80 | 1.90% |
| 2026-03-04 | 13.50 | 13.43 | -0.47 | -3.38% | 12.95 | 13.54 | 197295 | 26170.06 | 2.73% |
| 2026-03-03 | 13.25 | 13.90 | 0.66 | 4.98% | 13.14 | 14.16 | 315701 | 43134.04 | 4.37% |
| 2026-03-02 | 13.25 | 13.24 | 0.14 | 1.07% | 13.00 | 13.40 | 159396 | 21055.11 | 2.21% |
| 2026-02-27 | 12.82 | 13.10 | 0.26 | 2.02% | 12.80 | 13.15 | 101380 | 13194.12 | 1.40% |
| 2026-02-26 | 12.82 | 12.84 | 0.00 | 0.00% | 12.72 | 12.99 | 77022 | 9894.72 | 1.07% |
| 2026-02-25 | 12.81 | 12.84 | 0.01 | 0.08% | 12.72 | 13.05 | 93343 | 12018.04 | 1.29% |
| 2026-02-24 | 12.45 | 12.83 | 0.55 | 4.48% | 12.39 | 12.88 | 112952 | 14348.59 | 1.56% |
| 2026-02-13 | 12.60 | 12.28 | -0.38 | -3.00% | 12.28 | 12.60 | 76827 | 9539.84 | 1.06% |
| 2026-02-12 | 12.57 | 12.66 | 0.09 | 0.72% | 12.42 | 12.70 | 79923 | 10071.06 | 1.11% |
| 2026-02-11 | 12.44 | 12.57 | 0.08 | 0.64% | 12.35 | 12.68 | 71000 | 8892.23 | 0.98% |
| 2026-02-10 | 12.45 | 12.49 | 0.03 | 0.24% | 12.25 | 12.56 | 59419 | 7389.07 | 0.82% |
| 2026-02-09 | 12.48 | 12.46 | 0.01 | 0.08% | 12.40 | 12.56 | 73366 | 9152.13 | 1.02% |
| 2026-02-06 | 12.45 | 12.45 | -0.16 | -1.27% | 12.36 | 12.63 | 73776 | 9223.92 | 1.02% |
| 2026-02-05 | 12.96 | 12.61 | -0.43 | -3.30% | 12.45 | 12.96 | 130013 | 16344.84 | 1.80% |
| 2026-02-04 | 12.13 | 13.04 | 0.90 | 7.41% | 12.13 | 13.07 | 214726 | 27375.35 | 2.97% |
| 2026-02-03 | 12.18 | 12.14 | 0.04 | 0.33% | 11.99 | 12.25 | 75263 | 9116.97 | 1.04% |
| 2026-02-02 | 12.70 | 12.10 | -0.81 | -6.27% | 12.08 | 12.80 | 156701 | 19385.22 | 2.17% |
| 2026-01-30 | 12.91 | 12.91 | 0.05 | 0.39% | 12.75 | 13.39 | 165965 | 21625.38 | 2.30% |
| 2026-01-29 | 12.68 | 12.86 | 0.12 | 0.94% | 12.66 | 13.08 | 169773 | 21838.77 | 2.35% |
| 2026-01-28 | 12.19 | 12.74 | 0.54 | 4.43% | 12.12 | 12.88 | 181620 | 22825.70 | 2.51% |
| 2026-01-27 | 12.42 | 12.20 | -0.29 | -2.32% | 12.08 | 12.49 | 79908 | 9765.26 | 1.11% |
| 2026-01-26 | 12.33 | 12.49 | 0.07 | 0.56% | 12.25 | 12.52 | 89157 | 11048.00 | 1.23% |
| 2026-01-23 | 12.38 | 12.42 | 0.02 | 0.16% | 12.33 | 12.45 | 61249 | 7591.80 | 0.85% |
| 2026-01-22 | 12.24 | 12.40 | 0.18 | 1.47% | 12.22 | 12.41 | 71498 | 8822.55 | 0.99% |
| 2026-01-21 | 12.37 | 12.22 | -0.18 | -1.45% | 12.18 | 12.37 | 58264 | 7126.72 | 0.81% |
| 2026-01-20 | 12.31 | 12.40 | 0.12 | 0.98% | 12.21 | 12.40 | 52061 | 6408.92 | 0.72% |
| 2026-01-19 | 12.14 | 12.28 | 0.15 | 1.24% | 12.12 | 12.32 | 49604 | 6081.08 | 0.69% |
| 2026-01-16 | 12.25 | 12.13 | -0.09 | -0.74% | 12.10 | 12.28 | 38300 | 4668.19 | 0.53% |
| 2026-01-15 | 12.12 | 12.22 | 0.01 | 0.08% | 12.08 | 12.28 | 35731 | 4361.10 | 0.49% |
| 2026-01-14 | 12.33 | 12.21 | -0.12 | -0.97% | 12.10 | 12.36 | 64648 | 7929.50 | 0.89% |
| 2026-01-13 | 12.38 | 12.33 | -0.10 | -0.80% | 12.28 | 12.43 | 64692 | 7983.68 | 0.90% |
| 2026-01-12 | 12.51 | 12.43 | -0.08 | -0.64% | 12.31 | 12.55 | 77462 | 9593.22 | 1.07% |
| 2026-01-09 | 12.19 | 12.51 | 0.24 | 1.96% | 12.18 | 12.51 | 82976 | 10285.64 | 1.15% |
| 2026-01-08 | 12.35 | 12.27 | -0.10 | -0.81% | 12.20 | 12.40 | 67789 | 8334.59 | 0.94% |
| 2026-01-07 | 12.13 | 12.37 | 0.32 | 2.66% | 12.06 | 12.38 | 109485 | 13403.02 | 1.51% |
| 2026-01-06 | 11.88 | 12.05 | 0.17 | 1.43% | 11.88 | 12.07 | 36927 | 4435.77 | 0.51% |
| 2026-01-05 | 11.83 | 11.88 | 0.11 | 0.93% | 11.80 | 11.92 | 31667 | 3759.95 | 0.44% |
| 2025-12-31 | 11.88 | 11.77 | -0.08 | -0.68% | 11.77 | 11.89 | 34107 | 4026.24 | 0.47% |
| 2025-12-30 | 11.93 | 11.85 | -0.11 | -0.92% | 11.83 | 12.00 | 36130 | 4289.07 | 0.50% |
| 2025-12-29 | 12.05 | 11.96 | -0.13 | -1.08% | 11.95 | 12.17 | 38249 | 4605.68 | 0.53% |
| 2025-12-26 | 12.03 | 12.09 | 0.04 | 0.33% | 12.01 | 12.15 | 29595 | 3576.45 | 0.41% |
| 2025-12-25 | 12.04 | 12.05 | 0.01 | 0.08% | 11.96 | 12.07 | 29971 | 3602.67 | 0.41% |
| 2025-12-24 | 12.02 | 12.04 | 0.04 | 0.33% | 11.92 | 12.04 | 24207 | 2899.72 | 0.33% |
| 2025-12-23 | 12.20 | 12.00 | -0.10 | -0.83% | 11.99 | 12.20 | 24326 | 2930.48 | 0.34% |
| 2025-12-22 | 12.13 | 12.10 | -0.02 | -0.17% | 12.10 | 12.19 | 28415 | 3449.65 | 0.39% |
| 2025-12-19 | 11.98 | 12.12 | 0.05 | 0.41% | 11.98 | 12.14 | 22748 | 2750.70 | 0.31% |
| 2025-12-18 | 12.00 | 12.07 | 0.15 | 1.26% | 11.94 | 12.11 | 26751 | 3214.89 | 0.37% |
| 2025-12-17 | 11.92 | 11.92 | 0.00 | 0.00% | 11.80 | 11.97 | 25126 | 2985.02 | 0.35% |
| 2025-12-16 | 12.14 | 11.92 | -0.16 | -1.32% | 11.87 | 12.14 | 29694 | 3545.68 | 0.41% |
| 2025-12-15 | 12.01 | 12.08 | 0.05 | 0.42% | 12.00 | 12.19 | 23391 | 2834.96 | 0.32% |
| 2025-12-12 | 12.01 | 12.03 | -0.01 | -0.08% | 12.00 | 12.12 | 32801 | 3954.42 | 0.45% |
| 2025-12-11 | 12.24 | 12.04 | -0.16 | -1.31% | 12.02 | 12.24 | 25715 | 3116.41 | 0.36% |
| 2025-12-10 | 12.12 | 12.20 | 0.09 | 0.74% | 12.12 | 12.24 | 23478 | 2858.53 | 0.32% |
| 2025-12-09 | 12.25 | 12.11 | -0.17 | -1.38% | 12.11 | 12.26 | 34431 | 4187.64 | 0.48% |
| 2025-12-08 | 12.41 | 12.28 | -0.15 | -1.21% | 12.27 | 12.45 | 45885 | 5644.12 | 0.63% |
| 2025-12-05 | 12.32 | 12.43 | 0.06 | 0.49% | 12.24 | 12.45 | 32306 | 3995.31 | 0.45% |
| 2025-12-04 | 12.49 | 12.37 | -0.12 | -0.96% | 12.30 | 12.49 | 30410 | 3765.02 | 0.42% |
| 2025-12-03 | 12.33 | 12.49 | 0.08 | 0.64% | 12.33 | 12.58 | 46212 | 5766.15 | 0.64% |
| 2025-12-02 | 12.43 | 12.41 | -0.02 | -0.16% | 12.31 | 12.46 | 22591 | 2797.09 | 0.31% |
| 2025-12-01 | 12.46 | 12.43 | 0.01 | 0.08% | 12.40 | 12.53 | 32177 | 4009.45 | 0.45% |
| 2025-11-28 | 12.40 | 12.42 | -0.01 | -0.08% | 12.35 | 12.47 | 27733 | 3441.89 | 0.38% |
| 2025-11-27 | 12.35 | 12.43 | 0.06 | 0.49% | 12.30 | 12.50 | 29806 | 3705.28 | 0.41% |
| 2025-11-26 | 12.46 | 12.37 | -0.09 | -0.72% | 12.27 | 12.47 | 32050 | 3975.37 | 0.44% |
| 2025-11-25 | 12.30 | 12.46 | 0.21 | 1.71% | 12.21 | 12.51 | 51955 | 6457.20 | 0.72% |
| 2025-11-24 | 12.25 | 12.25 | 0.04 | 0.33% | 12.16 | 12.41 | 53710 | 6578.81 | 0.74% |
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。
