| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.89 | 9.21 | 0.30 | 3.37% | 8.86 | 9.24 | 383374 | 34909.69 | 0.79% |
| 2025-03-31 | 8.67 | 8.91 | 0.24 | 2.77% | 8.65 | 8.95 | 389316 | 34488.60 | 0.80% |
| 2025-03-28 | 8.64 | 8.67 | 0.04 | 0.46% | 8.60 | 8.72 | 134065 | 11620.77 | 0.27% |
| 2025-03-27 | 8.73 | 8.63 | -0.09 | -1.03% | 8.63 | 8.76 | 197174 | 17113.92 | 0.40% |
| 2025-03-26 | 8.90 | 8.72 | -0.16 | -1.80% | 8.70 | 8.90 | 293235 | 25623.66 | 0.60% |
| 2025-03-25 | 8.79 | 8.88 | 0.09 | 1.02% | 8.74 | 8.93 | 278570 | 24653.56 | 0.57% |
| 2025-03-24 | 8.71 | 8.79 | 0.08 | 0.92% | 8.68 | 8.81 | 221398 | 19385.81 | 0.45% |
| 2025-03-21 | 8.80 | 8.71 | -0.11 | -1.25% | 8.66 | 8.86 | 292019 | 25537.31 | 0.60% |
| 2025-03-20 | 8.95 | 8.82 | -0.14 | -1.56% | 8.80 | 8.98 | 185018 | 16406.05 | 0.38% |
| 2025-03-19 | 8.88 | 8.96 | 0.09 | 1.01% | 8.84 | 9.00 | 227225 | 20310.88 | 0.47% |
| 2025-03-18 | 9.11 | 8.87 | -0.20 | -2.21% | 8.83 | 9.13 | 315888 | 28086.66 | 0.65% |
| 2025-03-17 | 9.24 | 9.07 | -0.18 | -1.95% | 9.06 | 9.28 | 214375 | 19642.09 | 0.44% |
| 2025-03-14 | 9.23 | 9.25 | 0.02 | 0.22% | 9.19 | 9.37 | 259256 | 24005.72 | 0.53% |
| 2025-03-13 | 8.94 | 9.23 | 0.32 | 3.59% | 8.92 | 9.25 | 323603 | 29484.44 | 0.66% |
| 2025-03-12 | 8.75 | 8.91 | 0.14 | 1.60% | 8.73 | 8.93 | 240222 | 21279.86 | 0.49% |
| 2025-03-11 | 8.68 | 8.77 | 0.06 | 0.69% | 8.65 | 8.77 | 138844 | 12107.74 | 0.28% |
| 2025-03-10 | 8.73 | 8.71 | -0.03 | -0.34% | 8.63 | 8.75 | 147471 | 12800.17 | 0.30% |
| 2025-03-07 | 8.72 | 8.74 | 0.02 | 0.23% | 8.69 | 8.80 | 151186 | 13223.67 | 0.31% |
| 2025-03-06 | 8.85 | 8.72 | -0.12 | -1.36% | 8.70 | 8.85 | 241327 | 21082.73 | 0.49% |
| 2025-03-05 | 8.85 | 8.84 | 0.02 | 0.23% | 8.77 | 8.88 | 110787 | 9787.62 | 0.23% |
| 2025-03-04 | 8.85 | 8.82 | -0.08 | -0.90% | 8.79 | 8.93 | 138140 | 12211.88 | 0.28% |
| 2025-03-03 | 8.91 | 8.90 | -0.01 | -0.11% | 8.76 | 8.94 | 209923 | 18586.19 | 0.43% |
| 2025-02-28 | 8.80 | 8.91 | 0.09 | 1.02% | 8.79 | 9.00 | 234860 | 20934.35 | 0.48% |
| 2025-02-27 | 8.71 | 8.82 | 0.10 | 1.15% | 8.64 | 8.84 | 186316 | 16310.47 | 0.38% |
| 2025-02-26 | 8.72 | 8.72 | 0.01 | 0.11% | 8.66 | 8.80 | 159956 | 13951.82 | 0.33% |
| 2025-02-25 | 8.74 | 8.71 | -0.03 | -0.34% | 8.67 | 8.90 | 256943 | 22582.58 | 0.53% |
| 2025-02-24 | 8.61 | 8.74 | 0.12 | 1.39% | 8.57 | 8.79 | 256112 | 22278.98 | 0.52% |
| 2025-02-21 | 8.74 | 8.62 | -0.16 | -1.82% | 8.56 | 8.76 | 209354 | 18082.19 | 0.43% |
| 2025-02-20 | 8.84 | 8.78 | -0.07 | -0.79% | 8.58 | 8.87 | 271798 | 23677.34 | 0.56% |
| 2025-02-19 | 8.73 | 8.85 | 0.13 | 1.49% | 8.68 | 8.85 | 279166 | 24528.52 | 0.57% |
| 2025-02-18 | 8.54 | 8.72 | 0.17 | 1.99% | 8.50 | 8.87 | 435182 | 38018.05 | 0.89% |
| 2025-02-17 | 8.48 | 8.55 | 0.07 | 0.83% | 8.37 | 8.56 | 303536 | 25712.62 | 0.62% |
| 2025-02-14 | 8.46 | 8.48 | 0.05 | 0.59% | 8.40 | 8.48 | 150867 | 12753.50 | 0.31% |
| 2025-02-13 | 8.49 | 8.43 | -0.05 | -0.59% | 8.43 | 8.52 | 135006 | 11434.60 | 0.28% |
| 2025-02-12 | 8.51 | 8.48 | -0.03 | -0.35% | 8.41 | 8.59 | 182244 | 15462.06 | 0.37% |
| 2025-02-11 | 8.59 | 8.51 | -0.06 | -0.70% | 8.49 | 8.71 | 201091 | 17214.28 | 0.41% |
| 2025-02-10 | 8.60 | 8.57 | -0.02 | -0.23% | 8.54 | 8.68 | 206749 | 17772.25 | 0.42% |
| 2025-02-07 | 8.54 | 8.59 | 0.04 | 0.47% | 8.49 | 8.70 | 263739 | 22699.66 | 0.54% |
| 2025-02-06 | 8.52 | 8.55 | 0.00 | 0.00% | 8.42 | 8.59 | 290250 | 24659.56 | 0.59% |
| 2025-02-05 | 8.70 | 8.55 | -0.15 | -1.72% | 8.48 | 8.73 | 222934 | 19013.10 | 0.46% |
| 2025-01-27 | 8.59 | 8.70 | 0.15 | 1.75% | 8.54 | 8.75 | 283986 | 24620.62 | 0.58% |
| 2025-01-24 | 8.54 | 8.55 | 0.02 | 0.23% | 8.46 | 8.60 | 233257 | 19912.81 | 0.48% |
| 2025-01-23 | 8.71 | 8.53 | -0.15 | -1.73% | 8.51 | 8.83 | 339014 | 29177.92 | 0.69% |
| 2025-01-22 | 8.61 | 8.68 | 0.03 | 0.35% | 8.56 | 8.70 | 182371 | 15756.02 | 0.37% |
| 2025-01-21 | 8.70 | 8.65 | -0.03 | -0.35% | 8.54 | 8.78 | 214402 | 18493.96 | 0.44% |
| 2025-01-20 | 8.83 | 8.68 | -0.09 | -1.03% | 8.64 | 8.87 | 294032 | 25614.63 | 0.60% |
| 2025-01-17 | 8.82 | 8.77 | -0.05 | -0.57% | 8.72 | 8.84 | 151841 | 13334.18 | 0.31% |
| 2025-01-16 | 8.89 | 8.82 | -0.04 | -0.45% | 8.81 | 8.94 | 133992 | 11873.44 | 0.27% |
| 2025-01-15 | 8.88 | 8.86 | -0.02 | -0.23% | 8.84 | 9.12 | 182199 | 16337.92 | 0.37% |
| 2025-01-14 | 8.80 | 8.88 | 0.07 | 0.79% | 8.76 | 8.94 | 211156 | 18692.21 | 0.43% |
| 2025-01-13 | 8.93 | 8.81 | -0.15 | -1.67% | 8.70 | 8.98 | 233895 | 20628.41 | 0.48% |
| 2025-01-10 | 9.00 | 8.96 | -0.01 | -0.11% | 8.86 | 9.08 | 160984 | 14498.72 | 0.33% |
| 2025-01-09 | 9.08 | 8.97 | -0.09 | -0.99% | 8.83 | 9.12 | 207183 | 18615.79 | 0.42% |
| 2025-01-08 | 8.95 | 9.06 | 0.06 | 0.67% | 8.93 | 9.22 | 288402 | 26162.43 | 0.59% |
| 2025-01-07 | 9.12 | 9.00 | -0.13 | -1.42% | 8.84 | 9.14 | 375761 | 33561.47 | 0.77% |
| 2025-01-06 | 9.21 | 9.13 | -0.11 | -1.19% | 9.05 | 9.29 | 319989 | 29243.99 | 0.66% |
| 2025-01-03 | 9.30 | 9.24 | -0.01 | -0.11% | 9.20 | 9.38 | 299855 | 27796.75 | 0.61% |
| 2025-01-02 | 9.49 | 9.25 | -0.24 | -2.53% | 9.19 | 9.56 | 317823 | 29777.52 | 0.65% |
| 2024-12-31 | 9.53 | 9.49 | -0.04 | -0.42% | 9.47 | 9.67 | 211774 | 20287.30 | 0.43% |
| 2024-12-30 | 9.47 | 9.53 | 0.08 | 0.85% | 9.42 | 9.63 | 271876 | 25950.11 | 0.56% |
| 2024-12-27 | 9.36 | 9.45 | 0.10 | 1.07% | 9.23 | 9.47 | 272995 | 25595.50 | 0.56% |
| 2024-12-26 | 9.47 | 9.35 | -0.14 | -1.48% | 9.29 | 9.51 | 228561 | 21403.87 | 0.47% |
| 2024-12-25 | 9.46 | 9.49 | 0.04 | 0.42% | 9.30 | 9.54 | 245750 | 23194.75 | 0.50% |
| 2024-12-24 | 9.26 | 9.45 | 0.14 | 1.50% | 9.26 | 9.48 | 240436 | 22605.40 | 0.49% |
| 2024-12-23 | 9.06 | 9.31 | 0.24 | 2.65% | 9.04 | 9.51 | 469971 | 44073.36 | 0.96% |
| 2024-12-20 | 9.09 | 9.07 | -0.05 | -0.55% | 8.99 | 9.16 | 340479 | 30896.85 | 0.70% |
| 2024-12-19 | 9.23 | 9.12 | -0.17 | -1.83% | 9.09 | 9.25 | 246955 | 22567.52 | 0.51% |
| 2024-12-18 | 9.05 | 9.29 | 0.26 | 2.88% | 9.04 | 9.31 | 299448 | 27700.56 | 0.61% |
| 2024-12-17 | 9.13 | 9.03 | -0.07 | -0.77% | 9.00 | 9.20 | 233591 | 21185.87 | 0.48% |
| 2024-12-16 | 8.88 | 9.10 | 0.22 | 2.48% | 8.88 | 9.11 | 365231 | 33024.31 | 0.75% |
| 2024-12-13 | 8.91 | 8.88 | -0.03 | -0.34% | 8.84 | 9.04 | 461677 | 41231.56 | 0.95% |
| 2024-12-12 | 8.86 | 8.91 | 0.06 | 0.68% | 8.83 | 8.98 | 226631 | 20251.27 | 0.46% |
| 2024-12-11 | 8.74 | 8.85 | 0.10 | 1.14% | 8.72 | 8.88 | 234226 | 20692.12 | 0.48% |
| 2024-12-10 | 8.97 | 8.75 | -0.11 | -1.24% | 8.71 | 8.98 | 464151 | 40829.34 | 0.95% |
| 2024-12-09 | 8.82 | 8.86 | 0.06 | 0.68% | 8.71 | 8.90 | 273777 | 24198.71 | 0.56% |
| 2024-12-06 | 8.69 | 8.80 | 0.13 | 1.50% | 8.66 | 8.82 | 443164 | 38814.79 | 0.91% |
| 2024-12-05 | 8.45 | 8.67 | 0.19 | 2.24% | 8.45 | 8.76 | 460726 | 39790.17 | 0.94% |
| 2024-12-04 | 8.33 | 8.48 | 0.12 | 1.44% | 8.29 | 8.51 | 332997 | 28038.11 | 0.68% |
| 2024-12-03 | 8.23 | 8.36 | 0.11 | 1.33% | 8.20 | 8.37 | 245104 | 20324.39 | 0.50% |
| 2024-12-02 | 8.22 | 8.25 | 0.05 | 0.61% | 8.14 | 8.28 | 209686 | 17227.88 | 0.43% |
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。
