| 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 | 8.20 | 8.18 | -0.02 | -0.24% | 8.12 | 8.21 | 224625 | 18318.69 | 0.46% |
| 2025-08-21 | 8.18 | 8.20 | 0.02 | 0.24% | 8.17 | 8.26 | 309862 | 25431.72 | 0.64% |
| 2025-08-20 | 8.18 | 8.18 | 0.00 | 0.00% | 8.16 | 8.19 | 122929 | 10050.79 | 0.25% |
| 2025-08-19 | 8.16 | 8.18 | 0.02 | 0.25% | 8.15 | 8.22 | 194359 | 15899.29 | 0.40% |
| 2025-08-18 | 8.16 | 8.16 | 0.03 | 0.37% | 8.13 | 8.18 | 196682 | 16042.49 | 0.40% |
| 2025-08-15 | 8.12 | 8.13 | 0.02 | 0.25% | 8.10 | 8.15 | 205128 | 16672.97 | 0.42% |
| 2025-08-14 | 8.16 | 8.11 | -0.04 | -0.49% | 8.11 | 8.19 | 194682 | 15852.63 | 0.40% |
| 2025-08-13 | 8.18 | 8.15 | -0.01 | -0.12% | 8.15 | 8.19 | 193624 | 15803.59 | 0.40% |
| 2025-08-12 | 8.19 | 8.16 | -0.02 | -0.24% | 8.16 | 8.20 | 155084 | 12680.13 | 0.32% |
| 2025-08-11 | 8.24 | 8.18 | -0.05 | -0.61% | 8.16 | 8.25 | 155302 | 12705.05 | 0.32% |
| 2025-08-08 | 8.22 | 8.23 | 0.03 | 0.37% | 8.19 | 8.31 | 226818 | 18728.73 | 0.46% |
| 2025-08-07 | 8.15 | 8.20 | 0.05 | 0.61% | 8.15 | 8.22 | 170250 | 13931.48 | 0.35% |
| 2025-08-06 | 8.14 | 8.15 | 0.01 | 0.12% | 8.12 | 8.17 | 103826 | 8454.53 | 0.21% |
| 2025-08-05 | 8.15 | 8.14 | 0.01 | 0.12% | 8.12 | 8.19 | 245146 | 19976.30 | 0.50% |
| 2025-08-04 | 8.18 | 8.13 | -0.06 | -0.73% | 8.13 | 8.18 | 143053 | 11651.88 | 0.29% |
| 2025-08-01 | 8.17 | 8.19 | 0.02 | 0.24% | 8.14 | 8.22 | 178066 | 14563.88 | 0.36% |
| 2025-07-31 | 8.19 | 8.17 | -0.02 | -0.24% | 8.10 | 8.22 | 374493 | 30554.85 | 0.77% |
| 2025-07-30 | 8.20 | 8.19 | -0.01 | -0.12% | 8.17 | 8.27 | 342465 | 28156.94 | 0.70% |
| 2025-07-29 | 8.22 | 8.20 | -0.01 | -0.12% | 8.19 | 8.24 | 160032 | 13140.15 | 0.33% |
| 2025-07-28 | 8.28 | 8.21 | -0.08 | -0.97% | 8.17 | 8.29 | 309611 | 25480.16 | 0.63% |
| 2025-07-25 | 8.32 | 8.29 | -0.02 | -0.24% | 8.28 | 8.38 | 311151 | 25933.08 | 0.64% |
| 2025-07-24 | 8.35 | 8.31 | -0.02 | -0.24% | 8.24 | 8.35 | 324800 | 26895.68 | 0.67% |
| 2025-07-23 | 8.40 | 8.33 | -0.04 | -0.48% | 8.32 | 8.44 | 375765 | 31492.34 | 0.77% |
| 2025-07-22 | 8.29 | 8.37 | 0.09 | 1.09% | 8.29 | 8.40 | 404238 | 33749.18 | 0.83% |
| 2025-07-21 | 8.30 | 8.28 | 0.00 | 0.00% | 8.22 | 8.31 | 336446 | 27823.18 | 0.69% |
| 2025-07-18 | 8.29 | 8.28 | 0.00 | 0.00% | 8.27 | 8.30 | 143672 | 11902.24 | 0.29% |
| 2025-07-17 | 8.32 | 8.28 | -0.04 | -0.48% | 8.25 | 8.35 | 161234 | 13360.45 | 0.33% |
| 2025-07-16 | 8.37 | 8.32 | -0.04 | -0.48% | 8.31 | 8.41 | 173155 | 14436.67 | 0.35% |
| 2025-07-15 | 8.52 | 8.36 | -0.15 | -1.76% | 8.35 | 8.54 | 283287 | 23844.32 | 0.58% |
| 2025-07-14 | 8.47 | 8.51 | 0.04 | 0.47% | 8.47 | 8.65 | 306031 | 26215.15 | 0.63% |
| 2025-07-11 | 8.64 | 8.47 | -0.17 | -1.97% | 8.45 | 8.69 | 488771 | 41783.47 | 1.00% |
| 2025-07-10 | 9.04 | 9.09 | 0.06 | 0.66% | 9.02 | 9.11 | 287865 | 26109.55 | 0.59% |
| 2025-07-09 | 8.95 | 9.03 | 0.09 | 1.01% | 8.93 | 9.08 | 332097 | 29969.27 | 0.68% |
| 2025-07-08 | 8.96 | 8.94 | -0.01 | -0.11% | 8.83 | 8.98 | 261269 | 23226.90 | 0.54% |
| 2025-07-07 | 8.84 | 8.95 | 0.19 | 2.17% | 8.76 | 8.96 | 380792 | 33808.63 | 0.78% |
| 2025-07-04 | 8.65 | 8.76 | 0.12 | 1.39% | 8.64 | 8.85 | 430829 | 37770.12 | 0.88% |
| 2025-07-03 | 8.63 | 8.64 | 0.01 | 0.12% | 8.60 | 8.66 | 131132 | 11314.57 | 0.27% |
| 2025-07-02 | 8.63 | 8.63 | 0.01 | 0.12% | 8.61 | 8.67 | 144895 | 12519.82 | 0.30% |
| 2025-07-01 | 8.61 | 8.62 | 0.02 | 0.23% | 8.59 | 8.68 | 273907 | 23667.46 | 0.56% |
| 2025-06-30 | 8.64 | 8.60 | -0.03 | -0.35% | 8.58 | 8.69 | 232015 | 19978.71 | 0.48% |
| 2025-06-27 | 8.73 | 8.63 | -0.09 | -1.03% | 8.62 | 8.74 | 355704 | 30810.51 | 0.73% |
| 2025-06-26 | 8.79 | 8.72 | -0.08 | -0.91% | 8.71 | 8.83 | 151066 | 13234.63 | 0.31% |
| 2025-06-25 | 8.72 | 8.80 | 0.09 | 1.03% | 8.70 | 8.80 | 164542 | 14428.11 | 0.34% |
| 2025-06-24 | 8.70 | 8.71 | 0.03 | 0.35% | 8.66 | 8.73 | 155360 | 13515.50 | 0.32% |
| 2025-06-23 | 8.85 | 8.68 | -0.16 | -1.81% | 8.66 | 8.88 | 254639 | 22219.21 | 0.52% |
| 2025-06-20 | 8.82 | 8.84 | 0.02 | 0.23% | 8.81 | 8.95 | 201574 | 17901.10 | 0.41% |
| 2025-06-19 | 8.78 | 8.82 | 0.04 | 0.46% | 8.73 | 8.88 | 227739 | 20008.27 | 0.47% |
| 2025-06-18 | 8.76 | 8.78 | 0.02 | 0.23% | 8.75 | 8.85 | 174211 | 15325.97 | 0.36% |
| 2025-06-17 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.81 | 279649 | 24460.21 | 0.57% |
| 2025-06-16 | 8.79 | 8.67 | -0.07 | -0.80% | 8.65 | 8.80 | 446225 | 38778.77 | 0.91% |
| 2025-06-13 | 8.76 | 8.74 | -0.02 | -0.23% | 8.73 | 8.88 | 560689 | 49377.25 | 1.15% |
| 2025-06-12 | 8.74 | 8.76 | 0.01 | 0.11% | 8.71 | 8.79 | 227662 | 19926.62 | 0.47% |
| 2025-06-11 | 8.75 | 8.75 | 0.01 | 0.11% | 8.70 | 8.82 | 207564 | 18201.20 | 0.43% |
| 2025-06-10 | 8.72 | 8.74 | 0.02 | 0.23% | 8.70 | 8.81 | 255464 | 22375.28 | 0.52% |
| 2025-06-09 | 8.72 | 8.72 | 0.01 | 0.11% | 8.64 | 8.74 | 267642 | 23215.89 | 0.55% |
| 2025-06-06 | 8.70 | 8.71 | 0.02 | 0.23% | 8.69 | 8.78 | 257141 | 22441.70 | 0.53% |
| 2025-06-05 | 8.82 | 8.69 | -0.11 | -1.25% | 8.66 | 8.85 | 348771 | 30444.48 | 0.71% |
| 2025-06-04 | 8.83 | 8.80 | -0.04 | -0.45% | 8.79 | 8.84 | 209749 | 18465.61 | 0.43% |
| 2025-06-03 | 8.98 | 8.84 | -0.14 | -1.56% | 8.79 | 8.98 | 274431 | 24224.12 | 0.56% |
| 2025-05-30 | 9.07 | 8.98 | -0.07 | -0.77% | 8.98 | 9.08 | 141332 | 12747.59 | 0.29% |
| 2025-05-29 | 9.04 | 9.05 | 0.01 | 0.11% | 9.03 | 9.10 | 176113 | 15967.06 | 0.36% |
| 2025-05-28 | 9.02 | 9.04 | 0.02 | 0.22% | 8.98 | 9.06 | 111167 | 10035.08 | 0.23% |
| 2025-05-27 | 8.97 | 9.02 | 0.04 | 0.45% | 8.96 | 9.04 | 152144 | 13698.56 | 0.31% |
| 2025-05-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.90 | 9.01 | 177498 | 15872.28 | 0.36% |
| 2025-05-23 | 9.06 | 8.93 | -0.16 | -1.76% | 8.93 | 9.10 | 172255 | 15518.03 | 0.35% |
| 2025-05-22 | 9.15 | 9.09 | -0.08 | -0.87% | 9.05 | 9.22 | 194883 | 17726.74 | 0.40% |
| 2025-05-21 | 9.02 | 9.17 | 0.15 | 1.66% | 9.01 | 9.20 | 247505 | 22592.35 | 0.51% |
| 2025-05-20 | 8.96 | 9.02 | 0.07 | 0.78% | 8.94 | 9.03 | 143896 | 12938.72 | 0.29% |
| 2025-05-19 | 8.99 | 8.95 | -0.02 | -0.22% | 8.94 | 9.05 | 133799 | 12032.72 | 0.27% |
| 2025-05-16 | 8.95 | 8.97 | 0.02 | 0.22% | 8.92 | 8.99 | 110340 | 9886.41 | 0.23% |
| 2025-05-15 | 8.98 | 8.95 | -0.02 | -0.22% | 8.95 | 9.05 | 124462 | 11186.57 | 0.26% |
| 2025-05-14 | 9.01 | 8.97 | -0.06 | -0.66% | 8.91 | 9.01 | 166925 | 14948.43 | 0.34% |
| 2025-05-13 | 8.96 | 9.03 | 0.08 | 0.89% | 8.94 | 9.05 | 158018 | 14206.44 | 0.32% |
| 2025-05-12 | 9.14 | 8.95 | -0.20 | -2.19% | 8.93 | 9.14 | 306913 | 27554.44 | 0.63% |
| 2025-05-09 | 8.87 | 9.15 | 0.28 | 3.16% | 8.83 | 9.20 | 399738 | 36291.48 | 0.82% |
| 2025-05-08 | 8.84 | 8.87 | 0.01 | 0.11% | 8.81 | 8.88 | 158552 | 14040.68 | 0.32% |
| 2025-05-07 | 8.86 | 8.86 | 0.04 | 0.45% | 8.81 | 8.93 | 199983 | 17727.76 | 0.41% |
| 2025-05-06 | 8.86 | 8.82 | 0.00 | 0.00% | 8.73 | 8.87 | 256721 | 22607.33 | 0.53% |
| 2025-04-30 | 9.02 | 8.82 | -0.26 | -2.86% | 8.78 | 9.08 | 320584 | 28419.33 | 0.66% |
| 2025-04-29 | 9.34 | 9.08 | -0.32 | -3.40% | 9.07 | 9.34 | 243180 | 22227.52 | 0.50% |
申能股份(600642)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。
