| 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 | 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% |
| 2025-11-21 | 14.47 | 14.35 | -0.13 | -0.90% | 14.34 | 14.51 | 193944 | 27942.35 | 0.40% |
| 2025-11-20 | 14.50 | 14.48 | -0.02 | -0.14% | 14.47 | 14.61 | 154756 | 22483.54 | 0.32% |
| 2025-11-19 | 14.46 | 14.50 | 0.04 | 0.28% | 14.43 | 14.58 | 115428 | 16748.94 | 0.24% |
| 2025-11-18 | 14.54 | 14.46 | -0.08 | -0.55% | 14.42 | 14.61 | 121270 | 17591.14 | 0.25% |
| 2025-11-17 | 14.66 | 14.54 | -0.11 | -0.75% | 14.45 | 14.69 | 186029 | 27004.15 | 0.38% |
| 2025-11-14 | 14.78 | 14.65 | -0.12 | -0.81% | 14.64 | 14.89 | 198989 | 29361.44 | 0.41% |
| 2025-11-13 | 15.02 | 14.77 | -0.24 | -1.60% | 14.74 | 15.05 | 346965 | 51416.37 | 0.71% |
| 2025-11-12 | 15.05 | 15.01 | -0.05 | -0.33% | 15.01 | 15.13 | 170671 | 25700.59 | 0.35% |
| 2025-11-11 | 15.11 | 15.06 | 0.00 | 0.00% | 14.98 | 15.12 | 164279 | 24719.16 | 0.34% |
| 2025-11-10 | 15.12 | 15.06 | -0.03 | -0.20% | 15.01 | 15.14 | 158526 | 23889.40 | 0.33% |
| 2025-11-07 | 15.03 | 15.09 | 0.07 | 0.47% | 15.02 | 15.23 | 247333 | 37420.89 | 0.51% |
| 2025-11-06 | 14.99 | 15.02 | 0.03 | 0.20% | 14.95 | 15.20 | 249659 | 37695.20 | 0.51% |
| 2025-11-05 | 14.98 | 14.99 | 0.01 | 0.07% | 14.89 | 15.03 | 148640 | 22259.41 | 0.30% |
| 2025-11-04 | 14.86 | 14.98 | 0.12 | 0.81% | 14.81 | 15.04 | 271615 | 40719.92 | 0.56% |
| 2025-11-03 | 14.73 | 14.86 | 0.14 | 0.95% | 14.72 | 14.86 | 174303 | 25799.49 | 0.36% |
| 2025-10-31 | 15.00 | 14.72 | -0.29 | -1.93% | 14.70 | 15.02 | 388443 | 57448.82 | 0.80% |
| 2025-10-30 | 14.94 | 15.01 | 0.05 | 0.33% | 14.90 | 15.13 | 222212 | 33444.21 | 0.46% |
| 2025-10-29 | 15.05 | 14.96 | -0.10 | -0.66% | 14.90 | 15.06 | 184400 | 27599.23 | 0.38% |
| 2025-10-28 | 15.04 | 15.06 | 0.04 | 0.27% | 14.96 | 15.08 | 162713 | 24446.92 | 0.33% |
| 2025-10-27 | 14.83 | 15.02 | 0.18 | 1.21% | 14.77 | 15.13 | 313552 | 47019.57 | 0.64% |
| 2025-10-24 | 14.90 | 14.84 | -0.09 | -0.60% | 14.79 | 14.93 | 180104 | 26747.95 | 0.37% |
| 2025-10-23 | 14.87 | 14.93 | 0.07 | 0.47% | 14.85 | 15.06 | 214403 | 32056.44 | 0.44% |
| 2025-10-22 | 14.74 | 14.86 | 0.13 | 0.88% | 14.71 | 14.90 | 178482 | 26453.36 | 0.37% |
| 2025-10-21 | 14.82 | 14.73 | -0.12 | -0.81% | 14.71 | 14.89 | 217889 | 32227.80 | 0.45% |
| 2025-10-20 | 14.86 | 14.85 | 0.01 | 0.07% | 14.61 | 14.95 | 255343 | 37679.85 | 0.52% |
| 2025-10-17 | 14.93 | 14.84 | -0.12 | -0.80% | 14.77 | 15.00 | 259395 | 38619.61 | 0.53% |
| 2025-10-16 | 14.89 | 14.96 | 0.06 | 0.40% | 14.82 | 14.99 | 271286 | 40491.67 | 0.56% |
| 2025-10-15 | 14.97 | 14.90 | -0.09 | -0.60% | 14.83 | 15.02 | 225352 | 33564.00 | 0.46% |
| 2025-10-14 | 14.77 | 14.99 | 0.17 | 1.15% | 14.73 | 14.99 | 379868 | 56649.45 | 0.78% |
| 2025-10-13 | 14.57 | 14.82 | 0.10 | 0.68% | 14.46 | 14.86 | 352989 | 51815.10 | 0.72% |
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。
