| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.25 | 6.34 | 0.09 | 1.44% | 6.25 | 6.43 | 209887 | 13302.56 | 1.53% |
| 2025-06-26 | 6.31 | 6.30 | -0.03 | -0.47% | 6.28 | 6.35 | 123492 | 7798.03 | 0.90% |
| 2025-06-25 | 6.29 | 6.33 | 0.04 | 0.64% | 6.26 | 6.34 | 139344 | 8775.18 | 1.01% |
| 2025-06-24 | 6.20 | 6.29 | 0.08 | 1.29% | 6.20 | 6.30 | 134841 | 8442.24 | 0.98% |
| 2025-06-23 | 6.19 | 6.21 | 0.01 | 0.16% | 6.17 | 6.24 | 117352 | 7283.94 | 0.85% |
| 2025-06-20 | 6.19 | 6.20 | -0.04 | -0.64% | 6.17 | 6.23 | 98841 | 6127.59 | 0.72% |
| 2025-06-19 | 6.27 | 6.24 | -0.07 | -1.11% | 6.17 | 6.30 | 128997 | 8030.55 | 0.94% |
| 2025-06-18 | 6.38 | 6.31 | -0.06 | -0.94% | 6.26 | 6.38 | 107004 | 6756.91 | 0.78% |
| 2025-06-17 | 6.28 | 6.37 | 0.08 | 1.27% | 6.26 | 6.39 | 162343 | 10287.26 | 1.18% |
| 2025-06-16 | 6.23 | 6.29 | 0.11 | 1.78% | 6.19 | 6.35 | 170236 | 10712.71 | 1.24% |
| 2025-06-13 | 6.22 | 6.18 | -0.05 | -0.80% | 6.18 | 6.28 | 148748 | 9261.57 | 1.08% |
| 2025-06-12 | 6.29 | 6.23 | -0.06 | -0.95% | 6.21 | 6.32 | 136837 | 8546.73 | 1.00% |
| 2025-06-11 | 6.28 | 6.29 | -0.01 | -0.16% | 6.27 | 6.33 | 111809 | 7042.14 | 0.81% |
| 2025-06-10 | 6.33 | 6.30 | -0.03 | -0.47% | 6.22 | 6.35 | 183593 | 11581.50 | 1.34% |
| 2025-06-09 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.34 | 112111 | 7093.76 | 0.82% |
| 2025-06-06 | 6.35 | 6.33 | -0.02 | -0.31% | 6.32 | 6.38 | 126065 | 8003.94 | 0.92% |
| 2025-06-05 | 6.40 | 6.35 | 0.03 | 0.47% | 6.32 | 6.43 | 152517 | 9701.46 | 1.11% |
| 2025-06-04 | 6.33 | 6.32 | 0.00 | 0.00% | 6.29 | 6.34 | 147122 | 9298.45 | 1.07% |
| 2025-06-03 | 6.32 | 6.32 | -0.06 | -0.94% | 6.30 | 6.36 | 137461 | 8698.72 | 1.00% |
| 2025-05-30 | 6.46 | 6.38 | -0.10 | -1.54% | 6.36 | 6.51 | 145111 | 9303.44 | 1.06% |
| 2025-05-29 | 6.43 | 6.48 | 0.07 | 1.09% | 6.39 | 6.50 | 138154 | 8936.03 | 1.01% |
| 2025-05-28 | 6.47 | 6.41 | -0.09 | -1.38% | 6.38 | 6.52 | 162647 | 10479.80 | 1.18% |
| 2025-05-27 | 6.35 | 6.50 | 0.13 | 2.04% | 6.35 | 6.60 | 278874 | 18115.47 | 2.03% |
| 2025-05-26 | 6.36 | 6.37 | 0.02 | 0.31% | 6.30 | 6.39 | 157971 | 10036.91 | 1.15% |
| 2025-05-23 | 6.43 | 6.35 | -0.10 | -1.55% | 6.35 | 6.49 | 270639 | 17350.38 | 1.97% |
| 2025-05-22 | 6.81 | 6.45 | -0.33 | -4.87% | 6.45 | 6.84 | 590967 | 38803.19 | 4.30% |
| 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% |
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。
