| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.26 | 8.27 | 0.02 | 0.24% | 8.15 | 8.35 | 260739 | 21518.07 | 0.53% |
| 2026-02-02 | 8.36 | 8.25 | -0.08 | -0.96% | 8.22 | 8.46 | 366270 | 30599.14 | 0.75% |
| 2026-01-30 | 8.35 | 8.33 | -0.05 | -0.60% | 8.32 | 8.43 | 319648 | 26783.94 | 0.65% |
| 2026-01-29 | 8.37 | 8.38 | 0.01 | 0.12% | 8.31 | 8.39 | 227072 | 18978.94 | 0.46% |
| 2026-01-28 | 8.29 | 8.37 | 0.10 | 1.21% | 8.28 | 8.41 | 261453 | 21887.90 | 0.53% |
| 2026-01-27 | 8.31 | 8.27 | -0.03 | -0.36% | 8.19 | 8.32 | 231052 | 19083.08 | 0.47% |
| 2026-01-26 | 8.30 | 8.30 | 0.01 | 0.12% | 8.20 | 8.34 | 261153 | 21631.23 | 0.53% |
| 2026-01-23 | 8.30 | 8.29 | 0.00 | 0.00% | 8.27 | 8.32 | 171691 | 14230.13 | 0.35% |
| 2026-01-22 | 8.27 | 8.29 | 0.04 | 0.48% | 8.24 | 8.32 | 158340 | 13107.21 | 0.32% |
| 2026-01-21 | 8.27 | 8.25 | -0.02 | -0.24% | 8.22 | 8.32 | 252301 | 20830.88 | 0.52% |
| 2026-01-20 | 8.12 | 8.27 | 0.17 | 2.10% | 8.09 | 8.27 | 352546 | 28945.12 | 0.72% |
| 2026-01-19 | 8.04 | 8.10 | 0.06 | 0.75% | 8.02 | 8.12 | 197445 | 15976.30 | 0.40% |
| 2026-01-16 | 8.00 | 8.04 | 0.06 | 0.75% | 7.98 | 8.11 | 286896 | 23097.48 | 0.59% |
| 2026-01-15 | 7.97 | 7.98 | 0.01 | 0.13% | 7.95 | 8.02 | 154606 | 12355.43 | 0.32% |
| 2026-01-14 | 8.04 | 7.97 | -0.06 | -0.75% | 7.95 | 8.07 | 215565 | 17293.85 | 0.44% |
| 2026-01-13 | 8.01 | 8.03 | 0.03 | 0.38% | 7.99 | 8.07 | 201910 | 16201.73 | 0.41% |
| 2026-01-12 | 7.92 | 8.00 | 0.07 | 0.88% | 7.91 | 8.03 | 213135 | 16989.97 | 0.44% |
| 2026-01-09 | 7.88 | 7.93 | 0.05 | 0.63% | 7.87 | 7.93 | 138050 | 10919.39 | 0.28% |
| 2026-01-08 | 7.89 | 7.88 | -0.02 | -0.25% | 7.87 | 7.95 | 169418 | 13381.74 | 0.35% |
| 2026-01-07 | 7.86 | 7.90 | 0.02 | 0.25% | 7.86 | 7.92 | 176150 | 13911.64 | 0.36% |
| 2026-01-06 | 7.83 | 7.88 | 0.05 | 0.64% | 7.82 | 7.88 | 226609 | 17804.97 | 0.46% |
| 2026-01-05 | 7.82 | 7.83 | 0.05 | 0.64% | 7.76 | 7.85 | 234173 | 18253.45 | 0.48% |
| 2025-12-31 | 7.82 | 7.78 | -0.04 | -0.51% | 7.78 | 7.83 | 162589 | 12678.86 | 0.33% |
| 2025-12-30 | 7.89 | 7.82 | -0.08 | -1.01% | 7.80 | 7.91 | 198347 | 15542.58 | 0.41% |
| 2025-12-29 | 8.05 | 7.90 | -0.12 | -1.50% | 7.88 | 8.06 | 388508 | 30887.21 | 0.79% |
| 2025-12-26 | 8.05 | 8.02 | -0.03 | -0.37% | 8.01 | 8.07 | 168821 | 13568.99 | 0.34% |
| 2025-12-25 | 8.06 | 8.05 | -0.01 | -0.12% | 8.04 | 8.09 | 102065 | 8231.33 | 0.21% |
| 2025-12-24 | 8.03 | 8.06 | 0.01 | 0.12% | 8.01 | 8.07 | 136774 | 11006.17 | 0.28% |
| 2025-12-23 | 8.04 | 8.05 | 0.03 | 0.37% | 8.03 | 8.12 | 146068 | 11798.24 | 0.30% |
| 2025-12-22 | 8.07 | 8.02 | -0.03 | -0.37% | 8.02 | 8.07 | 147224 | 11837.21 | 0.30% |
| 2025-12-19 | 8.06 | 8.05 | -0.02 | -0.25% | 8.03 | 8.12 | 167646 | 13522.06 | 0.34% |
| 2025-12-18 | 8.02 | 8.07 | 0.04 | 0.50% | 8.00 | 8.09 | 155017 | 12476.51 | 0.32% |
| 2025-12-17 | 8.01 | 8.03 | 0.00 | 0.00% | 7.95 | 8.08 | 199511 | 15981.69 | 0.41% |
| 2025-12-16 | 8.04 | 8.03 | 0.02 | 0.25% | 7.99 | 8.07 | 229025 | 18391.34 | 0.47% |
| 2025-12-15 | 8.11 | 8.01 | -0.15 | -1.84% | 7.91 | 8.11 | 455630 | 36372.95 | 0.93% |
| 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% |
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。
