| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.15 | 8.16 | -0.02 | -0.24% | 8.07 | 8.18 | 659638 | 53549.27 | 1.35% |
| 2025-12-11 | 8.13 | 8.18 | 0.05 | 0.62% | 8.13 | 8.22 | 248649 | 20344.16 | 0.51% |
| 2025-12-10 | 8.10 | 8.13 | 0.03 | 0.37% | 8.07 | 8.16 | 143590 | 11670.13 | 0.29% |
| 2025-12-09 | 8.16 | 8.10 | -0.06 | -0.74% | 8.09 | 8.22 | 158198 | 12877.12 | 0.32% |
| 2025-12-08 | 8.17 | 8.16 | -0.02 | -0.24% | 8.07 | 8.22 | 239744 | 19497.66 | 0.49% |
| 2025-12-05 | 8.23 | 8.18 | -0.06 | -0.73% | 8.17 | 8.27 | 141081 | 11562.42 | 0.29% |
| 2025-12-04 | 8.24 | 8.24 | 0.00 | 0.00% | 8.18 | 8.27 | 129932 | 10682.70 | 0.27% |
| 2025-12-03 | 8.11 | 8.24 | 0.11 | 1.35% | 8.11 | 8.27 | 279322 | 22989.27 | 0.57% |
| 2025-12-02 | 8.08 | 8.13 | 0.07 | 0.87% | 8.08 | 8.24 | 397999 | 32455.91 | 0.81% |
| 2025-12-01 | 8.40 | 8.06 | -0.34 | -4.05% | 8.03 | 8.44 | 653645 | 53133.45 | 1.34% |
| 2025-11-28 | 8.50 | 8.40 | -0.11 | -1.29% | 8.39 | 8.52 | 210128 | 17711.51 | 0.43% |
| 2025-11-27 | 8.44 | 8.51 | 0.10 | 1.19% | 8.40 | 8.52 | 264433 | 22463.29 | 0.54% |
| 2025-11-26 | 8.48 | 8.41 | -0.01 | -0.12% | 8.39 | 8.53 | 240340 | 20326.27 | 0.49% |
| 2025-11-25 | 8.39 | 8.42 | 0.02 | 0.24% | 8.36 | 8.46 | 243245 | 20470.20 | 0.50% |
| 2025-11-24 | 8.32 | 8.40 | 0.11 | 1.33% | 8.31 | 8.44 | 246275 | 20679.59 | 0.50% |
| 2025-11-21 | 8.36 | 8.29 | -0.09 | -1.07% | 8.29 | 8.38 | 215023 | 17921.91 | 0.44% |
| 2025-11-20 | 8.33 | 8.38 | 0.05 | 0.60% | 8.33 | 8.42 | 127379 | 10674.71 | 0.26% |
| 2025-11-19 | 8.28 | 8.33 | 0.04 | 0.48% | 8.27 | 8.38 | 107316 | 8941.47 | 0.22% |
| 2025-11-18 | 8.29 | 8.29 | 0.01 | 0.12% | 8.25 | 8.33 | 143971 | 11938.16 | 0.29% |
| 2025-11-17 | 8.39 | 8.28 | -0.10 | -1.19% | 8.26 | 8.40 | 167342 | 13875.61 | 0.34% |
| 2025-11-14 | 8.38 | 8.38 | -0.02 | -0.24% | 8.37 | 8.45 | 132108 | 11096.70 | 0.27% |
| 2025-11-13 | 8.47 | 8.40 | -0.06 | -0.71% | 8.37 | 8.49 | 170725 | 14349.78 | 0.35% |
| 2025-11-12 | 8.44 | 8.46 | 0.05 | 0.59% | 8.42 | 8.49 | 169194 | 14327.49 | 0.35% |
| 2025-11-11 | 8.46 | 8.41 | -0.03 | -0.36% | 8.39 | 8.46 | 142880 | 12022.84 | 0.29% |
| 2025-11-10 | 8.46 | 8.44 | 0.02 | 0.24% | 8.42 | 8.47 | 155156 | 13105.80 | 0.32% |
| 2025-11-07 | 8.48 | 8.42 | -0.07 | -0.82% | 8.41 | 8.53 | 187319 | 15851.93 | 0.38% |
| 2025-11-06 | 8.33 | 8.49 | 0.16 | 1.92% | 8.33 | 8.51 | 287909 | 24341.70 | 0.59% |
| 2025-11-05 | 8.28 | 8.33 | 0.00 | 0.00% | 8.25 | 8.37 | 160472 | 13355.48 | 0.33% |
| 2025-11-04 | 8.33 | 8.33 | 0.01 | 0.12% | 8.30 | 8.39 | 220600 | 18417.20 | 0.45% |
| 2025-11-03 | 8.25 | 8.32 | 0.09 | 1.09% | 8.22 | 8.33 | 213513 | 17713.09 | 0.44% |
| 2025-10-31 | 8.28 | 8.23 | 0.00 | 0.00% | 8.18 | 8.32 | 235843 | 19465.01 | 0.48% |
| 2025-10-30 | 8.21 | 8.23 | 0.03 | 0.37% | 8.18 | 8.29 | 177191 | 14603.63 | 0.36% |
| 2025-10-29 | 8.19 | 8.20 | 0.00 | 0.00% | 8.17 | 8.23 | 129212 | 10606.50 | 0.26% |
| 2025-10-28 | 8.31 | 8.20 | -0.11 | -1.32% | 8.20 | 8.32 | 159654 | 13168.46 | 0.33% |
| 2025-10-27 | 8.21 | 8.31 | 0.12 | 1.47% | 8.15 | 8.33 | 342367 | 28314.71 | 0.70% |
| 2025-10-24 | 8.18 | 8.19 | 0.00 | 0.00% | 8.13 | 8.22 | 190914 | 15614.81 | 0.39% |
| 2025-10-23 | 8.11 | 8.19 | 0.08 | 0.99% | 8.10 | 8.20 | 227926 | 18607.05 | 0.47% |
| 2025-10-22 | 8.12 | 8.11 | 0.01 | 0.12% | 8.08 | 8.13 | 99454 | 8064.86 | 0.20% |
| 2025-10-21 | 8.09 | 8.10 | 0.00 | 0.00% | 8.08 | 8.14 | 131032 | 10620.96 | 0.27% |
| 2025-10-20 | 8.08 | 8.10 | 0.03 | 0.37% | 8.00 | 8.12 | 204303 | 16471.28 | 0.42% |
| 2025-10-17 | 8.14 | 8.07 | -0.06 | -0.74% | 8.07 | 8.15 | 147263 | 11935.94 | 0.30% |
| 2025-10-16 | 8.08 | 8.13 | 0.05 | 0.62% | 8.06 | 8.14 | 188573 | 15278.51 | 0.39% |
| 2025-10-15 | 8.11 | 8.08 | -0.01 | -0.12% | 8.05 | 8.14 | 172278 | 13934.69 | 0.35% |
| 2025-10-14 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.12 | 261225 | 21115.99 | 0.53% |
| 2025-10-13 | 7.97 | 8.06 | 0.03 | 0.37% | 7.88 | 8.07 | 269200 | 21485.60 | 0.55% |
| 2025-10-10 | 7.98 | 8.03 | 0.06 | 0.75% | 7.94 | 8.06 | 235206 | 18858.87 | 0.48% |
| 2025-10-09 | 7.83 | 7.97 | 0.15 | 1.92% | 7.82 | 7.98 | 218392 | 17284.78 | 0.45% |
| 2025-09-30 | 7.78 | 7.82 | 0.05 | 0.64% | 7.72 | 7.84 | 157772 | 12295.79 | 0.32% |
| 2025-09-29 | 7.76 | 7.77 | 0.03 | 0.39% | 7.69 | 7.77 | 137086 | 10603.87 | 0.28% |
| 2025-09-26 | 7.68 | 7.74 | 0.06 | 0.78% | 7.65 | 7.78 | 151108 | 11659.63 | 0.31% |
| 2025-09-25 | 7.72 | 7.68 | -0.05 | -0.65% | 7.65 | 7.73 | 124943 | 9597.07 | 0.26% |
| 2025-09-24 | 7.73 | 7.73 | -0.01 | -0.13% | 7.67 | 7.75 | 128208 | 9886.75 | 0.26% |
| 2025-09-23 | 7.62 | 7.74 | 0.11 | 1.44% | 7.58 | 7.74 | 255225 | 19613.19 | 0.52% |
| 2025-09-22 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.70 | 159643 | 12185.00 | 0.33% |
| 2025-09-19 | 7.75 | 7.69 | -0.03 | -0.39% | 7.63 | 7.75 | 180772 | 13888.70 | 0.37% |
| 2025-09-18 | 7.84 | 7.72 | -0.13 | -1.66% | 7.71 | 7.85 | 288394 | 22435.53 | 0.59% |
| 2025-09-17 | 7.87 | 7.85 | -0.02 | -0.25% | 7.84 | 7.90 | 148304 | 11657.51 | 0.30% |
| 2025-09-16 | 7.95 | 7.87 | -0.06 | -0.76% | 7.86 | 7.96 | 194962 | 15367.05 | 0.40% |
| 2025-09-15 | 7.93 | 7.93 | 0.01 | 0.13% | 7.91 | 7.99 | 183868 | 14598.80 | 0.38% |
| 2025-09-12 | 8.01 | 7.92 | -0.09 | -1.12% | 7.92 | 8.01 | 291988 | 23215.21 | 0.60% |
| 2025-09-11 | 7.99 | 8.01 | 0.01 | 0.13% | 7.96 | 8.02 | 140981 | 11264.21 | 0.29% |
| 2025-09-10 | 8.01 | 8.00 | -0.01 | -0.12% | 7.96 | 8.02 | 116748 | 9335.43 | 0.24% |
| 2025-09-09 | 7.97 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 185533 | 14798.66 | 0.38% |
| 2025-09-08 | 7.93 | 7.97 | 0.04 | 0.50% | 7.92 | 8.01 | 191782 | 15277.45 | 0.39% |
| 2025-09-05 | 7.96 | 7.93 | -0.03 | -0.38% | 7.90 | 7.97 | 148474 | 11769.05 | 0.30% |
| 2025-09-04 | 7.91 | 7.96 | 0.06 | 0.76% | 7.83 | 7.97 | 303307 | 23937.15 | 0.62% |
| 2025-09-03 | 8.07 | 7.90 | -0.17 | -2.11% | 7.88 | 8.08 | 375145 | 29775.10 | 0.77% |
| 2025-09-02 | 8.08 | 8.07 | -0.01 | -0.12% | 8.03 | 8.11 | 249435 | 20125.66 | 0.51% |
| 2025-09-01 | 8.08 | 8.08 | 0.00 | 0.00% | 8.06 | 8.14 | 245299 | 19856.94 | 0.50% |
| 2025-08-29 | 8.10 | 8.08 | 0.00 | 0.00% | 8.08 | 8.23 | 336253 | 27389.76 | 0.69% |
| 2025-08-28 | 8.16 | 8.08 | -0.07 | -0.86% | 8.00 | 8.18 | 348862 | 28241.01 | 0.72% |
| 2025-08-27 | 8.23 | 8.15 | -0.08 | -0.97% | 8.15 | 8.27 | 279467 | 22965.35 | 0.57% |
| 2025-08-26 | 8.23 | 8.23 | 0.00 | 0.00% | 8.20 | 8.25 | 166307 | 13684.37 | 0.34% |
| 2025-08-25 | 8.18 | 8.23 | 0.05 | 0.61% | 8.16 | 8.23 | 246686 | 20226.64 | 0.51% |
| 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% |
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。
