| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.31 | 8.33 | -0.03 | -0.36% | 8.26 | 8.41 | 183225 | 15312.04 | 1.33% |
| 2026-02-05 | 8.58 | 8.36 | -0.25 | -2.90% | 8.32 | 8.58 | 312435 | 26240.35 | 2.27% |
| 2026-02-04 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.61 | 273952 | 23428.27 | 1.99% |
| 2026-02-03 | 8.36 | 8.53 | 0.22 | 2.65% | 8.32 | 8.56 | 304456 | 25685.74 | 2.22% |
| 2026-02-02 | 8.52 | 8.31 | -0.28 | -3.26% | 8.30 | 8.60 | 320303 | 27034.14 | 2.33% |
| 2026-01-30 | 8.47 | 8.59 | 0.14 | 1.66% | 8.34 | 8.64 | 433611 | 36946.06 | 3.15% |
| 2026-01-29 | 8.51 | 8.45 | -0.14 | -1.63% | 8.39 | 8.60 | 343766 | 29219.56 | 2.50% |
| 2026-01-28 | 8.62 | 8.59 | -0.07 | -0.81% | 8.48 | 8.67 | 304691 | 26087.47 | 2.22% |
| 2026-01-27 | 9.04 | 8.66 | -0.40 | -4.42% | 8.50 | 9.06 | 591798 | 51289.44 | 4.31% |
| 2026-01-26 | 9.13 | 9.06 | -0.20 | -2.16% | 8.94 | 9.28 | 464801 | 42314.31 | 3.38% |
| 2026-01-23 | 9.13 | 9.26 | 0.14 | 1.54% | 9.08 | 9.33 | 517085 | 47485.74 | 3.76% |
| 2026-01-22 | 9.02 | 9.12 | 0.09 | 1.00% | 9.01 | 9.22 | 410558 | 37445.30 | 2.99% |
| 2026-01-21 | 9.13 | 9.03 | -0.16 | -1.74% | 8.94 | 9.20 | 447486 | 40377.83 | 3.26% |
| 2026-01-20 | 9.19 | 9.19 | 0.02 | 0.22% | 9.10 | 9.35 | 610753 | 56175.06 | 4.44% |
| 2026-01-19 | 8.96 | 9.17 | 0.21 | 2.34% | 8.89 | 9.56 | 877698 | 81109.29 | 6.39% |
| 2026-01-16 | 8.49 | 8.96 | 0.51 | 6.04% | 8.46 | 9.22 | 1063658 | 94597.02 | 7.74% |
| 2026-01-15 | 8.41 | 8.45 | 0.02 | 0.24% | 8.38 | 8.50 | 246330 | 20788.84 | 1.79% |
| 2026-01-14 | 8.49 | 8.43 | -0.06 | -0.71% | 8.37 | 8.66 | 433557 | 36989.50 | 3.15% |
| 2026-01-13 | 8.69 | 8.49 | -0.20 | -2.30% | 8.44 | 8.69 | 466273 | 39859.46 | 3.39% |
| 2026-01-12 | 8.74 | 8.69 | -0.09 | -1.03% | 8.61 | 8.77 | 506625 | 43905.12 | 3.69% |
| 2026-01-09 | 8.76 | 8.78 | -0.02 | -0.23% | 8.60 | 8.83 | 478388 | 41863.60 | 3.48% |
| 2026-01-08 | 8.48 | 8.80 | 0.32 | 3.77% | 8.43 | 8.95 | 660777 | 57690.41 | 4.81% |
| 2026-01-07 | 8.37 | 8.48 | 0.08 | 0.95% | 8.30 | 8.65 | 487436 | 41449.04 | 3.55% |
| 2026-01-06 | 8.37 | 8.40 | 0.01 | 0.12% | 8.35 | 8.44 | 300376 | 25206.62 | 2.19% |
| 2026-01-05 | 8.27 | 8.39 | 0.13 | 1.57% | 8.27 | 8.48 | 316435 | 26435.69 | 2.30% |
| 2025-12-31 | 8.37 | 8.26 | -0.08 | -0.96% | 8.25 | 8.39 | 209523 | 17370.14 | 1.52% |
| 2025-12-30 | 8.36 | 8.34 | -0.09 | -1.07% | 8.30 | 8.46 | 233179 | 19505.00 | 1.70% |
| 2025-12-29 | 8.47 | 8.43 | -0.07 | -0.82% | 8.25 | 8.66 | 411290 | 34591.50 | 2.99% |
| 2025-12-26 | 8.44 | 8.50 | 0.06 | 0.71% | 8.33 | 8.55 | 390011 | 32910.13 | 2.84% |
| 2025-12-25 | 8.47 | 8.44 | -0.03 | -0.35% | 8.36 | 8.50 | 245217 | 20690.40 | 1.78% |
| 2025-12-24 | 8.30 | 8.47 | 0.13 | 1.56% | 8.25 | 8.51 | 290740 | 24514.19 | 2.12% |
| 2025-12-23 | 8.38 | 8.34 | -0.07 | -0.83% | 8.28 | 8.42 | 220663 | 18417.45 | 1.61% |
| 2025-12-22 | 8.45 | 8.41 | 0.00 | 0.00% | 8.34 | 8.54 | 295821 | 24961.46 | 2.15% |
| 2025-12-19 | 8.34 | 8.41 | 0.10 | 1.20% | 8.34 | 8.45 | 207849 | 17471.37 | 1.51% |
| 2025-12-18 | 8.33 | 8.31 | -0.09 | -1.07% | 8.28 | 8.40 | 220086 | 18346.71 | 1.60% |
| 2025-12-17 | 8.29 | 8.40 | 0.07 | 0.84% | 8.15 | 8.42 | 279336 | 23181.63 | 2.03% |
| 2025-12-16 | 8.59 | 8.33 | -0.26 | -3.03% | 8.22 | 8.59 | 407844 | 33972.60 | 2.97% |
| 2025-12-15 | 8.66 | 8.59 | -0.18 | -2.05% | 8.51 | 8.84 | 354050 | 30679.27 | 2.58% |
| 2025-12-12 | 8.57 | 8.77 | 0.13 | 1.50% | 8.48 | 8.93 | 518489 | 44882.54 | 3.77% |
| 2025-12-11 | 9.13 | 8.64 | -0.52 | -5.68% | 8.62 | 9.36 | 746023 | 66431.27 | 5.43% |
| 2025-12-10 | 9.16 | 9.16 | 0.03 | 0.33% | 9.05 | 9.26 | 365887 | 33491.59 | 2.66% |
| 2025-12-09 | 9.28 | 9.13 | -0.18 | -1.93% | 9.10 | 9.30 | 460739 | 42224.59 | 3.35% |
| 2025-12-08 | 9.09 | 9.31 | 0.13 | 1.42% | 9.08 | 9.40 | 771846 | 71491.08 | 5.62% |
| 2025-12-05 | 9.14 | 9.18 | 0.07 | 0.77% | 9.01 | 9.27 | 1109997 | 101543.27 | 8.08% |
| 2025-12-04 | 8.28 | 9.11 | 0.83 | 10.02% | 8.21 | 9.11 | 1021038 | 90595.39 | 7.43% |
| 2025-12-03 | 8.41 | 8.28 | -0.12 | -1.43% | 8.21 | 8.45 | 256127 | 21229.71 | 1.86% |
| 2025-12-02 | 8.74 | 8.40 | -0.33 | -3.78% | 8.33 | 8.75 | 462138 | 39058.91 | 3.36% |
| 2025-12-01 | 8.78 | 8.73 | -0.09 | -1.02% | 8.62 | 8.81 | 430409 | 37385.44 | 3.13% |
| 2025-11-28 | 8.53 | 8.82 | 0.28 | 3.28% | 8.53 | 8.95 | 619653 | 54490.27 | 4.51% |
| 2025-11-27 | 8.57 | 8.54 | -0.07 | -0.81% | 8.51 | 8.68 | 299375 | 25708.47 | 2.18% |
| 2025-11-26 | 8.51 | 8.61 | 0.10 | 1.18% | 8.26 | 8.76 | 549428 | 47058.12 | 4.00% |
| 2025-11-25 | 8.56 | 8.51 | 0.00 | 0.00% | 8.47 | 8.72 | 412088 | 35381.00 | 3.00% |
| 2025-11-24 | 8.35 | 8.51 | 0.33 | 4.03% | 8.30 | 8.65 | 513796 | 43475.53 | 3.74% |
| 2025-11-21 | 8.45 | 8.18 | -0.40 | -4.66% | 8.14 | 8.52 | 411199 | 34019.97 | 2.99% |
| 2025-11-20 | 8.38 | 8.58 | 0.14 | 1.66% | 8.36 | 8.95 | 626031 | 54554.75 | 4.55% |
| 2025-11-19 | 8.13 | 8.44 | 0.31 | 3.81% | 8.11 | 8.68 | 601017 | 50696.52 | 4.37% |
| 2025-11-18 | 8.29 | 8.13 | -0.17 | -2.05% | 8.08 | 8.32 | 268200 | 21892.54 | 1.95% |
| 2025-11-17 | 8.39 | 8.30 | -0.15 | -1.78% | 8.23 | 8.45 | 303809 | 25192.19 | 2.21% |
| 2025-11-14 | 8.60 | 8.45 | -0.23 | -2.65% | 8.45 | 8.66 | 324061 | 27666.87 | 2.36% |
| 2025-11-13 | 8.62 | 8.68 | 0.02 | 0.23% | 8.52 | 8.75 | 321456 | 27779.21 | 2.34% |
| 2025-11-12 | 8.88 | 8.66 | -0.25 | -2.81% | 8.63 | 8.99 | 380018 | 33322.36 | 2.76% |
| 2025-11-11 | 8.70 | 8.91 | 0.17 | 1.95% | 8.70 | 9.11 | 487445 | 43406.15 | 3.55% |
| 2025-11-10 | 8.89 | 8.74 | -0.20 | -2.24% | 8.72 | 9.00 | 397962 | 35140.03 | 2.90% |
| 2025-11-07 | 8.85 | 8.94 | 0.04 | 0.45% | 8.72 | 8.94 | 454169 | 40126.75 | 3.30% |
| 2025-11-06 | 8.81 | 8.90 | 0.05 | 0.56% | 8.80 | 9.03 | 584237 | 51916.79 | 4.25% |
| 2025-11-05 | 8.59 | 8.85 | 0.11 | 1.26% | 8.55 | 9.06 | 755184 | 67103.92 | 5.49% |
| 2025-11-04 | 8.26 | 8.74 | 0.42 | 5.05% | 8.21 | 8.81 | 861086 | 73986.49 | 6.27% |
| 2025-11-03 | 8.49 | 8.32 | -0.26 | -3.03% | 8.21 | 8.49 | 533054 | 44264.33 | 3.88% |
| 2025-10-31 | 8.35 | 8.58 | 0.33 | 4.00% | 8.22 | 8.62 | 660149 | 55514.62 | 4.80% |
| 2025-10-30 | 8.10 | 8.25 | 0.09 | 1.10% | 8.05 | 8.37 | 548609 | 45172.04 | 3.99% |
| 2025-10-29 | 8.09 | 8.16 | 0.07 | 0.87% | 7.93 | 8.19 | 375947 | 30378.96 | 2.74% |
| 2025-10-28 | 8.26 | 8.09 | -0.22 | -2.65% | 8.05 | 8.30 | 449385 | 36644.61 | 3.27% |
| 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% |
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。
