| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.43 | 15.70 | 0.28 | 1.82% | 15.26 | 15.73 | 374438 | 58331.38 | 0.77% |
| 2026-03-24 | 15.30 | 15.42 | 0.18 | 1.18% | 15.20 | 15.50 | 302870 | 46476.16 | 0.62% |
| 2026-03-23 | 15.50 | 15.24 | -0.36 | -2.31% | 15.18 | 15.65 | 444420 | 68472.02 | 0.91% |
| 2026-03-20 | 15.56 | 15.60 | 0.13 | 0.84% | 15.41 | 15.74 | 331133 | 51677.07 | 0.68% |
| 2026-03-19 | 15.52 | 15.47 | -0.04 | -0.26% | 15.43 | 15.77 | 291693 | 45483.14 | 0.60% |
| 2026-03-18 | 15.50 | 15.51 | 0.00 | 0.00% | 15.40 | 15.72 | 268067 | 41596.73 | 0.55% |
| 2026-03-17 | 15.54 | 15.51 | -0.05 | -0.32% | 15.44 | 15.74 | 227094 | 35417.40 | 0.47% |
| 2026-03-16 | 15.72 | 15.56 | -0.16 | -1.02% | 15.46 | 15.92 | 398184 | 62250.73 | 0.82% |
| 2026-03-13 | 16.25 | 15.72 | -0.53 | -3.26% | 15.68 | 16.36 | 510133 | 81044.81 | 1.05% |
| 2026-03-12 | 15.89 | 16.25 | 0.31 | 1.94% | 15.81 | 16.29 | 511779 | 82272.48 | 1.05% |
| 2026-03-11 | 15.77 | 15.94 | 0.15 | 0.95% | 15.58 | 16.04 | 439270 | 69564.48 | 0.90% |
| 2026-03-10 | 15.68 | 15.79 | -0.03 | -0.19% | 15.45 | 15.86 | 439831 | 69022.02 | 0.90% |
| 2026-03-09 | 15.31 | 15.82 | 0.49 | 3.20% | 15.24 | 16.20 | 887084 | 140416.55 | 1.82% |
| 2026-03-06 | 15.14 | 15.33 | 0.15 | 0.99% | 15.11 | 15.43 | 396761 | 60632.74 | 0.81% |
| 2026-03-05 | 15.12 | 15.18 | -0.04 | -0.26% | 15.05 | 15.25 | 371180 | 56236.59 | 0.76% |
| 2026-03-04 | 14.96 | 15.22 | 0.22 | 1.47% | 14.70 | 15.22 | 658528 | 99126.53 | 1.35% |
| 2026-03-03 | 14.78 | 15.00 | 0.21 | 1.42% | 14.76 | 15.15 | 667692 | 100204.01 | 1.37% |
| 2026-03-02 | 14.45 | 14.79 | 0.35 | 2.42% | 14.35 | 14.95 | 718953 | 106026.00 | 1.47% |
| 2026-02-27 | 14.15 | 14.44 | 0.28 | 1.98% | 14.15 | 14.55 | 484319 | 69550.10 | 0.99% |
| 2026-02-26 | 14.02 | 14.16 | 0.16 | 1.14% | 14.01 | 14.18 | 189185 | 26733.52 | 0.39% |
| 2026-02-25 | 14.14 | 14.00 | -0.12 | -0.85% | 13.98 | 14.22 | 275905 | 38905.73 | 0.57% |
| 2026-02-24 | 13.89 | 14.12 | 0.27 | 1.95% | 13.88 | 14.16 | 213534 | 30038.73 | 0.44% |
| 2026-02-13 | 13.99 | 13.85 | -0.16 | -1.14% | 13.84 | 14.02 | 114673 | 15952.81 | 0.24% |
| 2026-02-12 | 14.12 | 14.01 | -0.04 | -0.28% | 13.95 | 14.13 | 146458 | 20533.60 | 0.30% |
| 2026-02-11 | 14.14 | 14.05 | -0.07 | -0.50% | 14.05 | 14.15 | 83345 | 11734.07 | 0.17% |
| 2026-02-10 | 14.11 | 14.12 | 0.00 | 0.00% | 14.05 | 14.18 | 129976 | 18363.57 | 0.27% |
| 2026-02-09 | 14.04 | 14.12 | 0.09 | 0.64% | 13.94 | 14.12 | 193302 | 27144.95 | 0.40% |
| 2026-02-06 | 14.08 | 14.03 | -0.05 | -0.36% | 13.98 | 14.12 | 189612 | 26662.36 | 0.39% |
| 2026-02-05 | 13.96 | 14.08 | 0.11 | 0.79% | 13.91 | 14.12 | 247948 | 34806.64 | 0.51% |
| 2026-02-04 | 13.75 | 13.97 | 0.21 | 1.53% | 13.73 | 14.06 | 265438 | 37102.84 | 0.54% |
| 2026-02-03 | 13.85 | 13.76 | -0.03 | -0.22% | 13.66 | 13.93 | 185893 | 25544.94 | 0.38% |
| 2026-02-02 | 14.04 | 13.79 | -0.13 | -0.93% | 13.79 | 14.06 | 213796 | 29781.65 | 0.44% |
| 2026-01-30 | 13.82 | 13.92 | 0.05 | 0.36% | 13.79 | 14.06 | 319558 | 44577.93 | 0.66% |
| 2026-01-29 | 13.68 | 13.87 | 0.15 | 1.09% | 13.52 | 13.88 | 389620 | 53237.43 | 0.80% |
| 2026-01-28 | 13.83 | 13.72 | -0.11 | -0.80% | 13.68 | 13.88 | 358771 | 49448.12 | 0.74% |
| 2026-01-27 | 13.94 | 13.83 | -0.11 | -0.79% | 13.81 | 13.98 | 198697 | 27582.95 | 0.41% |
| 2026-01-26 | 14.02 | 13.94 | -0.09 | -0.64% | 13.91 | 14.08 | 234855 | 32849.33 | 0.48% |
| 2026-01-23 | 14.13 | 14.03 | -0.10 | -0.71% | 13.99 | 14.15 | 202774 | 28526.66 | 0.42% |
| 2026-01-22 | 14.14 | 14.13 | -0.01 | -0.07% | 14.08 | 14.19 | 156259 | 22075.00 | 0.32% |
| 2026-01-21 | 14.32 | 14.14 | -0.24 | -1.67% | 14.10 | 14.36 | 275439 | 39121.55 | 0.57% |
| 2026-01-20 | 14.12 | 14.38 | 0.27 | 1.91% | 14.09 | 14.39 | 391154 | 55913.01 | 0.80% |
| 2026-01-19 | 13.96 | 14.11 | 0.15 | 1.07% | 13.93 | 14.13 | 245952 | 34606.86 | 0.50% |
| 2026-01-16 | 13.87 | 13.96 | 0.12 | 0.87% | 13.87 | 14.06 | 302916 | 42287.10 | 0.62% |
| 2026-01-15 | 13.92 | 13.84 | -0.09 | -0.65% | 13.80 | 13.95 | 188528 | 26132.57 | 0.39% |
| 2026-01-14 | 14.07 | 13.93 | -0.13 | -0.92% | 13.91 | 14.08 | 223677 | 31341.50 | 0.46% |
| 2026-01-13 | 14.00 | 14.06 | 0.06 | 0.43% | 13.98 | 14.13 | 195112 | 27407.78 | 0.40% |
| 2026-01-12 | 14.02 | 14.00 | -0.05 | -0.36% | 13.95 | 14.04 | 183171 | 25623.31 | 0.38% |
| 2026-01-09 | 14.00 | 14.05 | 0.01 | 0.07% | 13.99 | 14.07 | 112671 | 15808.35 | 0.23% |
| 2026-01-08 | 14.05 | 14.04 | -0.01 | -0.07% | 13.98 | 14.06 | 103559 | 14508.63 | 0.21% |
| 2026-01-07 | 14.00 | 14.05 | 0.06 | 0.43% | 13.94 | 14.18 | 201000 | 28252.88 | 0.41% |
| 2026-01-06 | 13.96 | 13.99 | 0.00 | 0.00% | 13.92 | 14.01 | 208380 | 29078.45 | 0.43% |
| 2026-01-05 | 13.91 | 13.99 | 0.09 | 0.65% | 13.78 | 13.99 | 198206 | 27488.22 | 0.41% |
| 2025-12-31 | 13.90 | 13.90 | 0.00 | 0.00% | 13.87 | 14.04 | 161520 | 22537.10 | 0.33% |
| 2025-12-30 | 13.99 | 13.90 | -0.09 | -0.64% | 13.85 | 13.99 | 164606 | 22873.65 | 0.34% |
| 2025-12-29 | 14.24 | 13.99 | -0.25 | -1.76% | 13.95 | 14.25 | 307492 | 43282.02 | 0.63% |
| 2025-12-26 | 14.25 | 14.24 | 0.00 | 0.00% | 14.20 | 14.26 | 80923 | 11514.14 | 0.17% |
| 2025-12-25 | 14.23 | 14.24 | 0.01 | 0.07% | 14.20 | 14.29 | 95785 | 13644.06 | 0.20% |
| 2025-12-24 | 14.19 | 14.23 | 0.04 | 0.28% | 14.13 | 14.24 | 114118 | 16178.45 | 0.23% |
| 2025-12-23 | 14.25 | 14.19 | -0.08 | -0.56% | 14.18 | 14.31 | 141111 | 20100.42 | 0.29% |
| 2025-12-22 | 14.35 | 14.27 | -0.07 | -0.49% | 14.25 | 14.36 | 196293 | 28037.19 | 0.40% |
| 2025-12-19 | 14.45 | 14.34 | -0.12 | -0.83% | 14.32 | 14.46 | 137610 | 19794.85 | 0.28% |
| 2025-12-18 | 14.29 | 14.46 | 0.19 | 1.33% | 14.26 | 14.52 | 194157 | 27987.56 | 0.40% |
| 2025-12-17 | 14.34 | 14.27 | -0.07 | -0.49% | 14.23 | 14.35 | 148101 | 21147.83 | 0.30% |
| 2025-12-16 | 14.42 | 14.34 | -0.09 | -0.62% | 14.28 | 14.44 | 137400 | 19688.04 | 0.28% |
| 2025-12-15 | 14.45 | 14.43 | -0.02 | -0.14% | 14.40 | 14.54 | 122055 | 17641.85 | 0.25% |
| 2025-12-12 | 14.46 | 14.45 | -0.01 | -0.07% | 14.39 | 14.50 | 192660 | 27797.54 | 0.40% |
| 2025-12-11 | 14.54 | 14.46 | -0.09 | -0.62% | 14.43 | 14.66 | 163771 | 23795.35 | 0.34% |
| 2025-12-10 | 14.48 | 14.55 | 0.04 | 0.28% | 14.46 | 14.71 | 198283 | 28997.97 | 0.41% |
| 2025-12-09 | 14.47 | 14.51 | 0.05 | 0.35% | 14.45 | 14.62 | 139103 | 20230.13 | 0.29% |
| 2025-12-08 | 14.61 | 14.46 | -0.15 | -1.03% | 14.46 | 14.61 | 137182 | 19894.42 | 0.28% |
| 2025-12-05 | 14.71 | 14.61 | -0.12 | -0.81% | 14.56 | 14.71 | 118130 | 17253.24 | 0.24% |
| 2025-12-04 | 14.71 | 14.73 | 0.04 | 0.27% | 14.63 | 14.75 | 93399 | 13723.45 | 0.19% |
| 2025-12-03 | 14.60 | 14.69 | 0.08 | 0.55% | 14.54 | 14.78 | 145540 | 21370.38 | 0.30% |
| 2025-12-02 | 14.62 | 14.61 | 0.00 | 0.00% | 14.56 | 14.66 | 82056 | 11988.30 | 0.17% |
| 2025-12-01 | 14.57 | 14.61 | 0.03 | 0.21% | 14.52 | 14.67 | 130296 | 19017.15 | 0.27% |
| 2025-11-28 | 14.73 | 14.58 | -0.15 | -1.02% | 14.56 | 14.73 | 131779 | 19252.99 | 0.27% |
| 2025-11-27 | 14.48 | 14.73 | 0.27 | 1.87% | 14.44 | 14.77 | 266835 | 39121.41 | 0.55% |
| 2025-11-26 | 14.44 | 14.46 | 0.02 | 0.14% | 14.41 | 14.61 | 190945 | 27680.89 | 0.39% |
| 2025-11-25 | 14.37 | 14.44 | 0.11 | 0.77% | 14.32 | 14.47 | 147366 | 21230.25 | 0.30% |
| 2025-11-24 | 14.38 | 14.33 | -0.02 | -0.14% | 14.26 | 14.40 | 178911 | 25642.72 | 0.37% |
川投能源(600674)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。
