| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.35 | 8.31 | -0.01 | -0.12% | 8.31 | 8.50 | 405342 | 33994.86 | 2.95% |
| 2025-10-24 | 8.28 | 8.32 | 0.10 | 1.22% | 8.20 | 8.45 | 447379 | 37330.24 | 3.26% |
| 2025-10-23 | 8.26 | 8.22 | -0.09 | -1.08% | 8.03 | 8.28 | 453839 | 36829.37 | 3.30% |
| 2025-10-22 | 8.36 | 8.31 | -0.11 | -1.31% | 8.27 | 8.43 | 357488 | 29799.39 | 2.60% |
| 2025-10-21 | 8.33 | 8.42 | -0.10 | -1.17% | 8.15 | 8.47 | 545386 | 45649.91 | 3.97% |
| 2025-10-20 | 8.59 | 8.52 | 0.04 | 0.47% | 8.38 | 8.60 | 547172 | 46408.49 | 3.98% |
| 2025-10-17 | 8.86 | 8.48 | -0.31 | -3.53% | 8.44 | 8.97 | 717071 | 62011.66 | 5.22% |
| 2025-10-16 | 9.26 | 8.79 | -0.36 | -3.93% | 8.72 | 9.26 | 744949 | 66249.08 | 5.42% |
| 2025-10-15 | 9.21 | 9.15 | -0.15 | -1.61% | 8.80 | 9.22 | 935127 | 84262.32 | 6.80% |
| 2025-10-14 | 9.33 | 9.30 | 0.06 | 0.65% | 9.23 | 9.76 | 1133028 | 107349.82 | 8.24% |
| 2025-10-13 | 9.22 | 9.24 | -0.27 | -2.84% | 8.95 | 9.48 | 1175976 | 107895.41 | 8.56% |
| 2025-10-10 | 9.20 | 9.51 | 0.17 | 1.82% | 9.08 | 9.85 | 1233413 | 117253.53 | 8.97% |
| 2025-10-09 | 8.99 | 9.34 | 0.44 | 4.94% | 8.93 | 9.52 | 1134639 | 105748.31 | 8.26% |
| 2025-09-30 | 8.85 | 8.90 | 0.06 | 0.68% | 8.77 | 9.16 | 904270 | 80586.42 | 6.58% |
| 2025-09-29 | 8.50 | 8.84 | 0.39 | 4.62% | 8.22 | 8.96 | 1270457 | 111232.14 | 9.24% |
| 2025-09-26 | 8.53 | 8.45 | -0.22 | -2.54% | 8.45 | 8.84 | 992380 | 85548.08 | 7.22% |
| 2025-09-25 | 8.55 | 8.67 | 0.10 | 1.17% | 8.46 | 9.02 | 1248206 | 109378.60 | 9.08% |
| 2025-09-24 | 8.54 | 8.57 | -0.06 | -0.70% | 8.26 | 8.65 | 1235344 | 104590.66 | 8.99% |
| 2025-09-23 | 8.71 | 8.63 | -0.08 | -0.92% | 8.40 | 8.98 | 1685622 | 145817.88 | 12.26% |
| 2025-09-22 | 9.10 | 8.71 | 0.04 | 0.46% | 8.71 | 9.16 | 2417849 | 215964.44 | 17.59% |
| 2025-09-19 | 8.09 | 8.67 | 0.79 | 10.03% | 8.09 | 8.67 | 967970 | 83212.22 | 7.04% |
| 2025-09-18 | 8.22 | 7.88 | -0.39 | -4.72% | 7.80 | 8.29 | 1355096 | 108513.14 | 9.86% |
| 2025-09-17 | 8.28 | 8.27 | 0.05 | 0.61% | 8.16 | 8.57 | 1094655 | 91639.86 | 7.96% |
| 2025-09-16 | 8.21 | 8.22 | -0.22 | -2.61% | 8.18 | 8.52 | 1355725 | 112417.48 | 9.86% |
| 2025-09-15 | 7.93 | 8.44 | 0.53 | 6.70% | 7.92 | 8.70 | 2130580 | 180874.94 | 15.50% |
| 2025-09-12 | 7.66 | 7.91 | 0.35 | 4.63% | 7.66 | 8.20 | 1361939 | 108301.85 | 9.91% |
| 2025-09-11 | 7.44 | 7.56 | 0.08 | 1.07% | 7.38 | 7.62 | 896813 | 67198.30 | 6.53% |
| 2025-09-10 | 7.34 | 7.48 | 0.11 | 1.49% | 7.25 | 7.64 | 989405 | 73336.31 | 7.20% |
| 2025-09-09 | 7.29 | 7.37 | 0.00 | 0.00% | 7.22 | 7.58 | 990544 | 73210.39 | 7.21% |
| 2025-09-08 | 7.37 | 7.37 | 0.05 | 0.68% | 7.27 | 7.63 | 1412051 | 104730.06 | 10.27% |
| 2025-09-05 | 6.83 | 7.32 | 0.49 | 7.17% | 6.80 | 7.51 | 1441074 | 103937.07 | 10.49% |
| 2025-09-04 | 6.87 | 6.83 | -0.04 | -0.58% | 6.72 | 6.96 | 597492 | 40948.91 | 4.35% |
| 2025-09-03 | 6.82 | 6.87 | 0.06 | 0.88% | 6.70 | 7.00 | 884486 | 60965.11 | 6.44% |
| 2025-09-02 | 6.66 | 6.81 | 0.18 | 2.71% | 6.65 | 7.08 | 850889 | 58256.96 | 6.19% |
| 2025-09-01 | 6.62 | 6.63 | 0.02 | 0.30% | 6.55 | 6.72 | 273149 | 18161.91 | 1.99% |
| 2025-08-29 | 6.76 | 6.61 | -0.13 | -1.93% | 6.55 | 6.76 | 351839 | 23296.07 | 2.56% |
| 2025-08-28 | 6.72 | 6.74 | 0.04 | 0.60% | 6.54 | 6.77 | 421281 | 28078.10 | 3.07% |
| 2025-08-27 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.89 | 492203 | 33585.44 | 3.58% |
| 2025-08-26 | 6.84 | 6.84 | 0.00 | 0.00% | 6.75 | 6.88 | 438228 | 29883.54 | 3.19% |
| 2025-08-25 | 6.82 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 576441 | 39367.95 | 4.19% |
| 2025-08-22 | 6.77 | 6.82 | 0.05 | 0.74% | 6.69 | 6.83 | 459623 | 31067.37 | 3.34% |
| 2025-08-21 | 6.72 | 6.77 | 0.05 | 0.74% | 6.71 | 6.80 | 405208 | 27323.25 | 2.95% |
| 2025-08-20 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.72 | 270155 | 18056.51 | 1.97% |
| 2025-08-19 | 6.71 | 6.72 | 0.02 | 0.30% | 6.68 | 6.76 | 311006 | 20890.79 | 2.26% |
| 2025-08-18 | 6.67 | 6.70 | 0.05 | 0.75% | 6.62 | 6.75 | 395272 | 26467.00 | 2.88% |
| 2025-08-15 | 6.59 | 6.65 | 0.07 | 1.06% | 6.58 | 6.66 | 281690 | 18675.15 | 2.05% |
| 2025-08-14 | 6.75 | 6.58 | -0.13 | -1.94% | 6.56 | 6.76 | 337031 | 22448.26 | 2.45% |
| 2025-08-13 | 6.69 | 6.71 | 0.04 | 0.60% | 6.66 | 6.83 | 457741 | 30839.76 | 3.33% |
| 2025-08-12 | 6.64 | 6.67 | -0.06 | -0.89% | 6.56 | 6.75 | 447459 | 29711.30 | 3.26% |
| 2025-08-11 | 6.80 | 6.73 | 0.01 | 0.15% | 6.69 | 6.85 | 375149 | 25279.85 | 2.73% |
| 2025-08-08 | 6.61 | 6.72 | 0.12 | 1.82% | 6.56 | 6.79 | 479121 | 32067.30 | 3.49% |
| 2025-08-07 | 6.61 | 6.60 | -0.02 | -0.30% | 6.58 | 6.67 | 219125 | 14496.35 | 1.59% |
| 2025-08-06 | 6.61 | 6.62 | 0.01 | 0.15% | 6.59 | 6.66 | 206110 | 13655.93 | 1.50% |
| 2025-08-05 | 6.55 | 6.61 | 0.06 | 0.92% | 6.50 | 6.61 | 162358 | 10688.10 | 1.18% |
| 2025-08-04 | 6.55 | 6.55 | -0.04 | -0.61% | 6.39 | 6.59 | 179950 | 11729.13 | 1.31% |
| 2025-08-01 | 6.45 | 6.59 | 0.13 | 2.01% | 6.45 | 6.79 | 344160 | 22678.77 | 2.50% |
| 2025-07-31 | 6.56 | 6.46 | -0.11 | -1.67% | 6.44 | 6.56 | 188966 | 12268.01 | 1.37% |
| 2025-07-30 | 6.55 | 6.57 | 0.02 | 0.31% | 6.52 | 6.65 | 210657 | 13861.07 | 1.53% |
| 2025-07-29 | 6.58 | 6.55 | -0.04 | -0.61% | 6.48 | 6.58 | 182481 | 11900.17 | 1.33% |
| 2025-07-28 | 6.67 | 6.59 | -0.08 | -1.20% | 6.56 | 6.69 | 200475 | 13250.82 | 1.46% |
| 2025-07-25 | 6.63 | 6.67 | 0.02 | 0.30% | 6.61 | 6.72 | 303183 | 20244.89 | 2.21% |
| 2025-07-24 | 6.61 | 6.65 | 0.03 | 0.45% | 6.61 | 6.67 | 219938 | 14596.42 | 1.60% |
| 2025-07-23 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.74 | 268518 | 17912.91 | 1.95% |
| 2025-07-22 | 6.60 | 6.69 | 0.06 | 0.90% | 6.56 | 6.72 | 335957 | 22323.21 | 2.44% |
| 2025-07-21 | 6.51 | 6.63 | 0.10 | 1.53% | 6.49 | 6.65 | 265852 | 17522.25 | 1.93% |
| 2025-07-18 | 6.48 | 6.53 | 0.05 | 0.77% | 6.45 | 6.54 | 187182 | 12155.47 | 1.36% |
| 2025-07-17 | 6.48 | 6.48 | 0.01 | 0.15% | 6.42 | 6.49 | 193018 | 12449.13 | 1.40% |
| 2025-07-16 | 6.47 | 6.47 | -0.04 | -0.61% | 6.46 | 6.54 | 153011 | 9929.99 | 1.11% |
| 2025-07-15 | 6.64 | 6.51 | -0.13 | -1.96% | 6.46 | 6.65 | 284655 | 18539.37 | 2.07% |
| 2025-07-14 | 6.58 | 6.64 | 0.06 | 0.91% | 6.58 | 6.67 | 259311 | 17218.97 | 1.89% |
| 2025-07-11 | 6.62 | 6.58 | -0.02 | -0.30% | 6.54 | 6.63 | 210167 | 13830.48 | 1.53% |
| 2025-07-10 | 6.59 | 6.60 | 0.04 | 0.61% | 6.55 | 6.69 | 245126 | 16231.17 | 1.78% |
| 2025-07-09 | 6.59 | 6.56 | -0.06 | -0.91% | 6.55 | 6.67 | 244097 | 16119.55 | 1.78% |
| 2025-07-08 | 6.68 | 6.62 | -0.07 | -1.05% | 6.55 | 6.68 | 331029 | 21816.58 | 2.41% |
| 2025-07-07 | 6.56 | 6.69 | 0.22 | 3.40% | 6.51 | 6.71 | 446423 | 29550.69 | 3.25% |
| 2025-07-04 | 6.46 | 6.47 | 0.01 | 0.15% | 6.44 | 6.55 | 204660 | 13308.98 | 1.49% |
| 2025-07-03 | 6.48 | 6.46 | -0.01 | -0.15% | 6.41 | 6.51 | 169218 | 10931.27 | 1.23% |
| 2025-07-02 | 6.52 | 6.47 | -0.07 | -1.07% | 6.44 | 6.53 | 163865 | 10600.53 | 1.19% |
| 2025-07-01 | 6.45 | 6.54 | 0.09 | 1.40% | 6.40 | 6.54 | 280980 | 18294.71 | 2.04% |
| 2025-06-30 | 6.39 | 6.45 | 0.11 | 1.74% | 6.38 | 6.49 | 245314 | 15781.26 | 1.78% |
天富能源(600509)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。
