| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.16 | 16.70 | 0.49 | 3.02% | 16.16 | 16.74 | 384517 | 63662.46 | 0.79% |
| 2025-04-02 | 16.20 | 16.21 | 0.01 | 0.06% | 16.07 | 16.29 | 159886 | 25868.81 | 0.33% |
| 2025-04-01 | 16.04 | 16.20 | 0.16 | 1.00% | 16.00 | 16.28 | 218497 | 35326.71 | 0.45% |
| 2025-03-31 | 16.08 | 16.04 | -0.09 | -0.56% | 16.00 | 16.31 | 249621 | 40338.24 | 0.51% |
| 2025-03-28 | 15.84 | 16.13 | 0.25 | 1.57% | 15.82 | 16.15 | 235397 | 37743.87 | 0.48% |
| 2025-03-27 | 15.97 | 15.88 | -0.09 | -0.56% | 15.80 | 16.01 | 193529 | 30731.41 | 0.40% |
| 2025-03-26 | 16.07 | 15.97 | -0.09 | -0.56% | 15.81 | 16.08 | 212633 | 33935.07 | 0.44% |
| 2025-03-25 | 15.55 | 16.06 | 0.53 | 3.41% | 15.46 | 16.09 | 443850 | 70445.93 | 0.91% |
| 2025-03-24 | 15.54 | 15.53 | 0.02 | 0.13% | 15.45 | 15.66 | 180159 | 28024.09 | 0.37% |
| 2025-03-21 | 15.40 | 15.51 | 0.07 | 0.45% | 15.40 | 15.62 | 223510 | 34716.31 | 0.46% |
| 2025-03-20 | 15.41 | 15.44 | 0.03 | 0.19% | 15.37 | 15.57 | 155889 | 24087.47 | 0.32% |
| 2025-03-19 | 15.13 | 15.41 | 0.30 | 1.99% | 15.08 | 15.58 | 363630 | 55962.32 | 0.75% |
| 2025-03-18 | 15.25 | 15.11 | -0.10 | -0.66% | 15.09 | 15.25 | 162566 | 24601.33 | 0.33% |
| 2025-03-17 | 15.28 | 15.21 | -0.05 | -0.33% | 15.20 | 15.41 | 197790 | 30256.44 | 0.41% |
| 2025-03-14 | 15.21 | 15.26 | 0.05 | 0.33% | 15.14 | 15.27 | 169691 | 25852.80 | 0.35% |
| 2025-03-13 | 15.14 | 15.21 | 0.05 | 0.33% | 15.14 | 15.28 | 199329 | 30315.14 | 0.41% |
| 2025-03-12 | 15.04 | 15.16 | 0.11 | 0.73% | 14.93 | 15.16 | 158928 | 23964.69 | 0.33% |
| 2025-03-11 | 15.09 | 15.05 | -0.07 | -0.46% | 14.93 | 15.18 | 168695 | 25349.84 | 0.35% |
| 2025-03-10 | 15.01 | 15.12 | 0.11 | 0.73% | 14.96 | 15.20 | 178725 | 27026.87 | 0.37% |
| 2025-03-07 | 14.99 | 15.01 | -0.03 | -0.20% | 14.98 | 15.16 | 155931 | 23498.09 | 0.32% |
| 2025-03-06 | 15.06 | 15.04 | 0.02 | 0.13% | 14.89 | 15.08 | 143441 | 21504.42 | 0.29% |
| 2025-03-05 | 14.92 | 15.02 | 0.08 | 0.54% | 14.89 | 15.11 | 150398 | 22611.22 | 0.31% |
| 2025-03-04 | 14.86 | 14.94 | 0.09 | 0.61% | 14.78 | 14.98 | 123701 | 18429.57 | 0.25% |
| 2025-03-03 | 14.97 | 14.85 | -0.12 | -0.80% | 14.81 | 15.06 | 208013 | 31008.76 | 0.43% |
| 2025-02-28 | 15.07 | 14.97 | -0.10 | -0.66% | 14.97 | 15.17 | 167363 | 25223.54 | 0.34% |
| 2025-02-27 | 15.23 | 15.07 | -0.11 | -0.72% | 15.03 | 15.25 | 225435 | 34151.12 | 0.46% |
| 2025-02-26 | 14.92 | 15.18 | 0.30 | 2.02% | 14.88 | 15.24 | 284835 | 42986.09 | 0.58% |
| 2025-02-25 | 15.13 | 14.88 | -0.25 | -1.65% | 14.84 | 15.16 | 346678 | 51882.04 | 0.71% |
| 2025-02-24 | 15.42 | 15.13 | -0.33 | -2.13% | 15.11 | 15.56 | 371297 | 56748.09 | 0.76% |
| 2025-02-21 | 15.74 | 15.46 | -0.29 | -1.84% | 15.44 | 15.77 | 300660 | 46664.01 | 0.62% |
| 2025-02-20 | 15.50 | 15.75 | 0.21 | 1.35% | 15.41 | 15.84 | 261878 | 41075.61 | 0.54% |
| 2025-02-19 | 15.62 | 15.54 | -0.07 | -0.45% | 15.47 | 15.67 | 179935 | 27949.65 | 0.37% |
| 2025-02-18 | 15.56 | 15.61 | 0.02 | 0.13% | 15.52 | 15.82 | 292719 | 45940.09 | 0.60% |
| 2025-02-17 | 15.50 | 15.59 | 0.04 | 0.26% | 15.10 | 15.59 | 377739 | 57992.27 | 0.77% |
| 2025-02-14 | 15.54 | 15.55 | 0.02 | 0.13% | 15.46 | 15.65 | 184366 | 28677.83 | 0.38% |
| 2025-02-13 | 15.63 | 15.53 | -0.10 | -0.64% | 15.52 | 15.72 | 203170 | 31684.83 | 0.42% |
| 2025-02-12 | 15.60 | 15.63 | 0.02 | 0.13% | 15.51 | 15.65 | 125811 | 19596.98 | 0.26% |
| 2025-02-11 | 15.52 | 15.61 | 0.09 | 0.58% | 15.50 | 15.67 | 188880 | 29465.10 | 0.39% |
| 2025-02-10 | 15.61 | 15.52 | -0.11 | -0.70% | 15.39 | 15.67 | 230845 | 35822.05 | 0.47% |
| 2025-02-07 | 15.69 | 15.63 | -0.07 | -0.45% | 15.58 | 15.73 | 205820 | 32208.75 | 0.42% |
| 2025-02-06 | 15.53 | 15.70 | 0.17 | 1.09% | 15.48 | 15.70 | 165650 | 25804.51 | 0.34% |
| 2025-02-05 | 15.89 | 15.53 | -0.36 | -2.27% | 15.48 | 15.89 | 204780 | 31976.79 | 0.42% |
| 2025-01-27 | 15.52 | 15.89 | 0.40 | 2.58% | 15.49 | 15.95 | 271547 | 42946.65 | 0.56% |
| 2025-01-24 | 15.51 | 15.49 | -0.03 | -0.19% | 15.35 | 15.57 | 170239 | 26340.81 | 0.35% |
| 2025-01-23 | 15.61 | 15.52 | -0.08 | -0.51% | 15.49 | 15.72 | 209950 | 32738.92 | 0.43% |
| 2025-01-22 | 15.81 | 15.60 | -0.20 | -1.27% | 15.57 | 15.92 | 138013 | 21646.65 | 0.28% |
| 2025-01-21 | 15.84 | 15.80 | 0.00 | 0.00% | 15.66 | 15.94 | 159115 | 25152.89 | 0.33% |
| 2025-01-20 | 15.76 | 15.80 | 0.11 | 0.70% | 15.73 | 16.02 | 201375 | 31935.31 | 0.41% |
| 2025-01-17 | 15.70 | 15.69 | -0.05 | -0.32% | 15.55 | 15.82 | 158408 | 24864.89 | 0.32% |
| 2025-01-16 | 15.85 | 15.74 | -0.13 | -0.82% | 15.69 | 15.95 | 170408 | 26918.00 | 0.35% |
| 2025-01-15 | 15.80 | 15.87 | 0.05 | 0.32% | 15.64 | 16.13 | 198232 | 31549.86 | 0.41% |
| 2025-01-14 | 15.66 | 15.82 | 0.17 | 1.09% | 15.61 | 15.86 | 223418 | 35226.62 | 0.46% |
| 2025-01-13 | 15.88 | 15.65 | -0.32 | -2.00% | 15.57 | 16.00 | 254798 | 40049.90 | 0.52% |
| 2025-01-10 | 16.17 | 15.97 | -0.22 | -1.36% | 15.96 | 16.21 | 149285 | 23970.20 | 0.31% |
| 2025-01-09 | 16.46 | 16.19 | -0.26 | -1.58% | 16.15 | 16.47 | 174628 | 28335.34 | 0.36% |
| 2025-01-08 | 16.13 | 16.45 | 0.32 | 1.98% | 16.06 | 16.49 | 287674 | 47044.04 | 0.59% |
| 2025-01-07 | 16.33 | 16.13 | -0.20 | -1.22% | 16.06 | 16.33 | 196011 | 31650.33 | 0.40% |
| 2025-01-06 | 16.61 | 16.33 | -0.22 | -1.33% | 16.26 | 16.61 | 248793 | 40701.60 | 0.51% |
| 2025-01-03 | 16.72 | 16.55 | -0.13 | -0.78% | 16.42 | 16.78 | 315573 | 52263.94 | 0.65% |
| 2025-01-02 | 17.28 | 16.68 | -0.57 | -3.30% | 16.63 | 17.33 | 412200 | 69633.93 | 0.85% |
| 2024-12-31 | 17.12 | 17.25 | 0.16 | 0.94% | 17.09 | 17.44 | 291670 | 50403.47 | 0.60% |
| 2024-12-30 | 17.25 | 17.09 | -0.16 | -0.93% | 17.04 | 17.38 | 238228 | 40870.92 | 0.49% |
| 2024-12-27 | 17.15 | 17.25 | 0.10 | 0.58% | 17.07 | 17.30 | 199908 | 34317.04 | 0.41% |
| 2024-12-26 | 17.48 | 17.15 | -0.34 | -1.94% | 17.11 | 17.48 | 273240 | 47055.13 | 0.56% |
| 2024-12-25 | 17.24 | 17.49 | 0.25 | 1.45% | 17.23 | 17.54 | 269746 | 47018.05 | 0.55% |
| 2024-12-24 | 17.13 | 17.24 | 0.06 | 0.35% | 17.02 | 17.36 | 251514 | 43274.70 | 0.52% |
| 2024-12-23 | 16.99 | 17.18 | 0.10 | 0.59% | 16.80 | 17.25 | 405316 | 69150.73 | 0.83% |
| 2024-12-20 | 17.05 | 17.08 | 0.07 | 0.41% | 16.93 | 17.20 | 214417 | 36597.90 | 0.44% |
| 2024-12-19 | 17.28 | 17.01 | -0.33 | -1.90% | 17.01 | 17.32 | 270965 | 46506.34 | 0.56% |
| 2024-12-18 | 17.25 | 17.34 | 0.14 | 0.81% | 17.25 | 17.53 | 236647 | 41120.07 | 0.49% |
| 2024-12-17 | 17.34 | 17.20 | -0.15 | -0.86% | 17.18 | 17.59 | 382840 | 66549.04 | 0.79% |
| 2024-12-16 | 16.80 | 17.35 | 0.55 | 3.27% | 16.80 | 17.36 | 646834 | 110954.70 | 1.33% |
| 2024-12-13 | 16.86 | 16.80 | -0.10 | -0.59% | 16.80 | 16.93 | 292384 | 49261.78 | 0.60% |
| 2024-12-12 | 16.87 | 16.90 | 0.01 | 0.06% | 16.84 | 16.98 | 225673 | 38175.50 | 0.46% |
| 2024-12-11 | 16.91 | 16.89 | -0.08 | -0.47% | 16.83 | 16.97 | 256146 | 43256.64 | 0.53% |
| 2024-12-10 | 17.13 | 16.97 | -0.07 | -0.41% | 16.93 | 17.17 | 432567 | 73768.98 | 0.89% |
| 2024-12-09 | 17.01 | 17.04 | 0.03 | 0.18% | 16.83 | 17.10 | 328616 | 55783.51 | 0.67% |
| 2024-12-06 | 17.04 | 17.01 | 0.00 | 0.00% | 16.96 | 17.10 | 284070 | 48329.76 | 0.58% |
| 2024-12-05 | 17.13 | 17.01 | -0.18 | -1.05% | 16.95 | 17.25 | 404982 | 69246.37 | 0.83% |
| 2024-12-04 | 17.43 | 17.19 | -0.37 | -2.11% | 17.11 | 17.49 | 682330 | 117643.59 | 1.40% |
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。
