| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.97 | 6.78 | -0.11 | -1.60% | 6.68 | 7.40 | 974581 | 68009.30 | 7.09% |
| 2025-05-20 | 6.88 | 6.89 | 0.00 | 0.00% | 6.84 | 6.92 | 279427 | 19231.15 | 2.03% |
| 2025-05-19 | 7.00 | 6.89 | 0.10 | 1.47% | 6.79 | 7.06 | 413406 | 28532.80 | 3.01% |
| 2025-05-16 | 6.84 | 6.79 | -0.03 | -0.44% | 6.77 | 6.84 | 156429 | 10623.47 | 1.14% |
| 2025-05-15 | 6.86 | 6.82 | -0.08 | -1.16% | 6.77 | 6.86 | 211483 | 14400.00 | 1.54% |
| 2025-05-14 | 6.93 | 6.90 | -0.04 | -0.58% | 6.75 | 6.93 | 313125 | 21398.68 | 2.28% |
| 2025-05-13 | 6.98 | 6.94 | -0.08 | -1.14% | 6.93 | 6.99 | 273504 | 19015.63 | 1.99% |
| 2025-05-12 | 6.98 | 7.02 | 0.06 | 0.86% | 6.91 | 7.03 | 458841 | 31933.45 | 3.34% |
| 2025-05-09 | 6.84 | 6.96 | 0.11 | 1.61% | 6.79 | 6.97 | 380597 | 26202.35 | 2.77% |
| 2025-05-08 | 6.78 | 6.85 | 0.04 | 0.59% | 6.76 | 6.87 | 332714 | 22684.47 | 2.42% |
| 2025-05-07 | 6.89 | 6.81 | -0.13 | -1.87% | 6.78 | 6.94 | 371332 | 25385.27 | 2.70% |
| 2025-05-06 | 6.95 | 6.94 | -0.06 | -0.86% | 6.87 | 6.98 | 573292 | 39698.09 | 4.17% |
| 2025-04-30 | 6.83 | 7.00 | 0.07 | 1.01% | 6.76 | 7.03 | 507639 | 34888.69 | 3.69% |
| 2025-04-29 | 6.90 | 6.93 | -0.12 | -1.70% | 6.68 | 6.95 | 564970 | 38260.56 | 4.11% |
| 2025-04-28 | 6.72 | 7.05 | 0.12 | 1.73% | 6.65 | 7.06 | 912911 | 62493.05 | 6.64% |
| 2025-04-25 | 6.40 | 6.93 | 0.58 | 9.13% | 6.35 | 6.97 | 734365 | 48709.14 | 5.34% |
| 2025-04-24 | 6.27 | 6.35 | 0.10 | 1.60% | 6.22 | 6.38 | 264205 | 16699.47 | 1.92% |
| 2025-04-23 | 6.21 | 6.25 | 0.04 | 0.64% | 6.18 | 6.29 | 153890 | 9607.27 | 1.12% |
| 2025-04-22 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.29 | 155126 | 9663.76 | 1.13% |
| 2025-04-21 | 6.21 | 6.26 | 0.09 | 1.46% | 6.16 | 6.32 | 154657 | 9693.49 | 1.13% |
| 2025-04-18 | 6.19 | 6.17 | -0.04 | -0.64% | 6.10 | 6.22 | 161195 | 9931.32 | 1.17% |
| 2025-04-17 | 6.19 | 6.21 | -0.04 | -0.64% | 6.16 | 6.26 | 185096 | 11514.21 | 1.35% |
| 2025-04-16 | 6.30 | 6.25 | -0.11 | -1.73% | 6.16 | 6.39 | 262100 | 16394.98 | 1.91% |
| 2025-04-15 | 6.14 | 6.36 | 0.20 | 3.25% | 6.14 | 6.44 | 367010 | 23157.71 | 2.67% |
| 2025-04-14 | 6.14 | 6.16 | 0.07 | 1.15% | 6.13 | 6.21 | 216579 | 13344.92 | 1.58% |
| 2025-04-11 | 5.98 | 6.09 | 0.07 | 1.16% | 5.98 | 6.18 | 226132 | 13744.73 | 1.65% |
| 2025-04-10 | 6.00 | 6.02 | 0.10 | 1.69% | 5.98 | 6.15 | 301914 | 18304.61 | 2.20% |
| 2025-04-09 | 5.83 | 5.92 | -0.04 | -0.67% | 5.54 | 5.99 | 397946 | 22964.20 | 2.90% |
| 2025-04-08 | 5.83 | 5.96 | 0.04 | 0.68% | 5.83 | 6.03 | 400403 | 23771.47 | 2.91% |
| 2025-04-07 | 6.30 | 5.92 | -0.66 | -10.03% | 5.92 | 6.30 | 427152 | 25888.39 | 3.11% |
| 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% |
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。
