| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.49 | 6.58 | 0.01 | 0.15% | 6.46 | 6.63 | 233078 | 15300.21 | 1.70% |
| 2025-04-02 | 6.63 | 6.57 | -0.09 | -1.35% | 6.55 | 6.65 | 223430 | 14715.23 | 1.63% |
| 2025-04-01 | 6.58 | 6.66 | 0.09 | 1.37% | 6.55 | 6.68 | 301354 | 20009.88 | 2.19% |
| 2025-03-31 | 6.56 | 6.57 | -0.09 | -1.35% | 6.50 | 6.75 | 368398 | 24310.76 | 2.68% |
| 2025-03-28 | 6.82 | 6.66 | -0.14 | -2.06% | 6.65 | 7.05 | 617435 | 42374.04 | 4.49% |
| 2025-03-27 | 6.81 | 6.80 | -0.01 | -0.15% | 6.64 | 6.86 | 502814 | 33853.45 | 3.66% |
| 2025-03-26 | 6.60 | 6.81 | 0.17 | 2.56% | 6.56 | 6.90 | 640639 | 43242.47 | 4.66% |
| 2025-03-25 | 6.55 | 6.64 | 0.05 | 0.76% | 6.44 | 6.64 | 450790 | 29580.05 | 3.28% |
| 2025-03-24 | 6.56 | 6.59 | 0.02 | 0.30% | 6.44 | 6.64 | 393745 | 25855.07 | 2.86% |
| 2025-03-21 | 6.50 | 6.57 | 0.04 | 0.61% | 6.49 | 6.68 | 391800 | 25800.87 | 2.85% |
| 2025-03-20 | 6.58 | 6.53 | -0.03 | -0.46% | 6.51 | 6.64 | 282067 | 18552.88 | 2.05% |
| 2025-03-19 | 6.47 | 6.56 | 0.07 | 1.08% | 6.42 | 6.61 | 322315 | 21053.75 | 2.35% |
| 2025-03-18 | 6.49 | 6.49 | 0.05 | 0.78% | 6.45 | 6.58 | 244716 | 15898.75 | 1.78% |
| 2025-03-17 | 6.55 | 6.44 | -0.04 | -0.62% | 6.43 | 6.58 | 231084 | 14990.33 | 1.68% |
| 2025-03-14 | 6.44 | 6.48 | 0.01 | 0.15% | 6.41 | 6.50 | 291750 | 18852.02 | 2.12% |
| 2025-03-13 | 6.46 | 6.47 | 0.02 | 0.31% | 6.38 | 6.51 | 343742 | 22159.44 | 2.50% |
| 2025-03-12 | 6.27 | 6.45 | 0.19 | 3.04% | 6.24 | 6.65 | 499795 | 32108.81 | 3.64% |
| 2025-03-11 | 6.25 | 6.26 | -0.03 | -0.48% | 6.19 | 6.33 | 185361 | 11575.66 | 1.35% |
| 2025-03-10 | 6.23 | 6.29 | 0.08 | 1.29% | 6.21 | 6.30 | 185493 | 11616.46 | 1.35% |
| 2025-03-07 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.29 | 199036 | 12399.73 | 1.45% |
| 2025-03-06 | 6.18 | 6.23 | 0.03 | 0.48% | 6.16 | 6.26 | 209302 | 13019.32 | 1.52% |
| 2025-03-05 | 6.24 | 6.20 | -0.05 | -0.80% | 6.13 | 6.24 | 156533 | 9654.29 | 1.14% |
| 2025-03-04 | 6.23 | 6.25 | 0.01 | 0.16% | 6.16 | 6.25 | 161371 | 10020.31 | 1.17% |
| 2025-03-03 | 6.28 | 6.24 | -0.02 | -0.32% | 6.20 | 6.30 | 201384 | 12604.06 | 1.47% |
| 2025-02-28 | 6.37 | 6.26 | -0.12 | -1.88% | 6.21 | 6.42 | 281302 | 17761.80 | 2.05% |
| 2025-02-27 | 6.42 | 6.38 | -0.04 | -0.62% | 6.31 | 6.52 | 302801 | 19396.21 | 2.20% |
| 2025-02-26 | 6.41 | 6.42 | 0.07 | 1.10% | 6.36 | 6.49 | 340471 | 21809.51 | 2.48% |
| 2025-02-25 | 6.38 | 6.35 | -0.14 | -2.16% | 6.31 | 6.59 | 819973 | 53002.82 | 5.97% |
| 2025-02-24 | 5.92 | 6.49 | 0.59 | 10.00% | 5.91 | 6.49 | 604945 | 37592.05 | 4.40% |
| 2025-02-21 | 5.96 | 5.90 | -0.07 | -1.17% | 5.86 | 5.99 | 283232 | 16730.92 | 2.06% |
| 2025-02-20 | 6.00 | 5.97 | -0.05 | -0.83% | 5.90 | 6.01 | 245339 | 14595.70 | 1.79% |
| 2025-02-19 | 6.08 | 6.02 | -0.05 | -0.82% | 5.97 | 6.11 | 240501 | 14489.71 | 1.75% |
| 2025-02-18 | 6.13 | 6.07 | -0.09 | -1.46% | 6.03 | 6.18 | 177963 | 10899.73 | 1.29% |
| 2025-02-17 | 6.15 | 6.16 | 0.00 | 0.00% | 6.05 | 6.21 | 234347 | 14366.20 | 1.71% |
| 2025-02-14 | 6.18 | 6.16 | -0.01 | -0.16% | 6.13 | 6.21 | 133714 | 8242.14 | 0.97% |
| 2025-02-13 | 6.22 | 6.17 | -0.07 | -1.12% | 6.17 | 6.24 | 143133 | 8852.61 | 1.04% |
| 2025-02-12 | 6.20 | 6.24 | 0.01 | 0.16% | 6.15 | 6.25 | 169108 | 10485.51 | 1.23% |
| 2025-02-11 | 6.34 | 6.23 | -0.08 | -1.27% | 6.20 | 6.34 | 171454 | 10680.16 | 1.25% |
| 2025-02-10 | 6.40 | 6.31 | -0.08 | -1.25% | 6.28 | 6.42 | 253203 | 16047.15 | 1.84% |
| 2025-02-07 | 6.28 | 6.39 | 0.10 | 1.59% | 6.25 | 6.44 | 196453 | 12482.21 | 1.43% |
| 2025-02-06 | 6.18 | 6.29 | 0.09 | 1.45% | 6.15 | 6.29 | 150651 | 9393.46 | 1.10% |
| 2025-02-05 | 6.19 | 6.20 | 0.04 | 0.65% | 6.15 | 6.25 | 133710 | 8288.74 | 0.97% |
| 2025-01-27 | 6.17 | 6.16 | -0.01 | -0.16% | 6.13 | 6.25 | 101427 | 6282.00 | 0.74% |
| 2025-01-24 | 6.11 | 6.17 | 0.06 | 0.98% | 6.08 | 6.22 | 148618 | 9181.68 | 1.08% |
| 2025-01-23 | 6.13 | 6.11 | 0.02 | 0.33% | 6.11 | 6.23 | 148109 | 9135.31 | 1.08% |
| 2025-01-22 | 6.08 | 6.09 | -0.01 | -0.16% | 6.07 | 6.13 | 93859 | 5723.70 | 0.68% |
| 2025-01-21 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.18 | 91805 | 5609.97 | 0.67% |
| 2025-01-20 | 6.08 | 6.12 | 0.07 | 1.16% | 6.05 | 6.24 | 173540 | 10659.65 | 1.26% |
| 2025-01-17 | 6.01 | 6.05 | 0.01 | 0.17% | 5.99 | 6.07 | 97180 | 5864.62 | 0.71% |
| 2025-01-16 | 6.01 | 6.04 | 0.05 | 0.83% | 6.01 | 6.14 | 129896 | 7880.18 | 0.95% |
| 2025-01-15 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.10 | 110581 | 6647.41 | 0.80% |
| 2025-01-14 | 5.88 | 6.07 | 0.19 | 3.23% | 5.88 | 6.08 | 164577 | 9885.96 | 1.20% |
| 2025-01-13 | 5.91 | 5.88 | -0.04 | -0.68% | 5.79 | 5.92 | 126392 | 7390.62 | 0.92% |
| 2025-01-10 | 6.06 | 5.92 | -0.10 | -1.66% | 5.91 | 6.09 | 139547 | 8379.15 | 1.02% |
| 2025-01-09 | 6.00 | 6.02 | -0.01 | -0.17% | 5.96 | 6.09 | 127662 | 7720.16 | 0.93% |
| 2025-01-08 | 6.07 | 6.03 | -0.04 | -0.66% | 5.90 | 6.07 | 175922 | 10541.60 | 1.28% |
| 2025-01-07 | 6.02 | 6.07 | 0.06 | 1.00% | 5.94 | 6.10 | 147883 | 8906.33 | 1.08% |
| 2025-01-06 | 6.00 | 6.01 | -0.02 | -0.33% | 5.94 | 6.11 | 160893 | 9675.63 | 1.17% |
| 2025-01-03 | 6.20 | 6.03 | -0.16 | -2.58% | 6.02 | 6.28 | 212492 | 13056.40 | 1.55% |
| 2025-01-02 | 6.46 | 6.19 | -0.28 | -4.33% | 6.12 | 6.51 | 253830 | 15977.30 | 1.84% |
| 2024-12-31 | 6.61 | 6.47 | -0.15 | -2.27% | 6.46 | 6.66 | 172718 | 11272.95 | 1.25% |
| 2024-12-30 | 6.75 | 6.62 | -0.15 | -2.22% | 6.61 | 6.75 | 168033 | 11184.07 | 1.22% |
| 2024-12-27 | 6.69 | 6.77 | 0.08 | 1.20% | 6.64 | 6.80 | 160166 | 10806.77 | 1.16% |
| 2024-12-26 | 6.72 | 6.69 | -0.06 | -0.89% | 6.68 | 6.80 | 154444 | 10382.35 | 1.12% |
| 2024-12-25 | 6.86 | 6.75 | -0.10 | -1.46% | 6.70 | 6.88 | 191520 | 12984.52 | 1.39% |
| 2024-12-24 | 6.72 | 6.85 | 0.11 | 1.63% | 6.72 | 6.86 | 193628 | 13200.54 | 1.40% |
| 2024-12-23 | 6.78 | 6.74 | -0.07 | -1.03% | 6.67 | 6.84 | 255604 | 17226.74 | 1.85% |
| 2024-12-20 | 6.78 | 6.81 | 0.06 | 0.89% | 6.72 | 6.88 | 216376 | 14695.23 | 1.57% |
| 2024-12-19 | 6.81 | 6.75 | -0.08 | -1.17% | 6.67 | 6.83 | 190284 | 12811.23 | 1.38% |
| 2024-12-18 | 6.84 | 6.83 | 0.00 | 0.00% | 6.81 | 7.00 | 216232 | 14897.80 | 1.57% |
| 2024-12-17 | 7.01 | 6.83 | -0.24 | -3.39% | 6.80 | 7.02 | 282517 | 19459.56 | 2.05% |
| 2024-12-16 | 7.01 | 7.07 | 0.05 | 0.71% | 6.95 | 7.21 | 335801 | 23630.35 | 2.44% |
| 2024-12-13 | 7.17 | 7.02 | -0.19 | -2.64% | 7.00 | 7.22 | 373125 | 26454.01 | 2.71% |
| 2024-12-12 | 7.27 | 7.21 | -0.06 | -0.83% | 7.13 | 7.29 | 406021 | 29186.04 | 2.94% |
| 2024-12-11 | 7.06 | 7.27 | 0.17 | 2.39% | 7.06 | 7.36 | 640599 | 46533.66 | 4.65% |
| 2024-12-10 | 7.19 | 7.10 | 0.04 | 0.57% | 7.06 | 7.30 | 747914 | 53678.10 | 5.42% |
| 2024-12-09 | 7.17 | 7.06 | 0.11 | 1.58% | 7.02 | 7.23 | 431955 | 30662.02 | 3.13% |
| 2024-12-06 | 6.97 | 6.95 | -0.05 | -0.71% | 6.87 | 7.01 | 333738 | 23205.01 | 2.42% |
| 2024-12-05 | 6.98 | 7.00 | -0.02 | -0.28% | 6.91 | 7.09 | 282093 | 19772.85 | 2.05% |
| 2024-12-04 | 7.12 | 7.02 | -0.08 | -1.13% | 6.98 | 7.22 | 372106 | 26368.57 | 2.70% |
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。
