| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 17.49 | 17.23 | -0.29 | -1.66% | 17.23 | 17.53 | 132323 | 22955.44 | 0.27% |
| 2025-05-22 | 17.43 | 17.52 | 0.06 | 0.34% | 17.32 | 17.58 | 128024 | 22338.89 | 0.26% |
| 2025-05-21 | 17.55 | 17.46 | -0.04 | -0.23% | 17.43 | 17.70 | 139279 | 24440.55 | 0.29% |
| 2025-05-20 | 17.21 | 17.50 | 0.31 | 1.80% | 17.17 | 17.65 | 233363 | 40881.94 | 0.48% |
| 2025-05-19 | 17.05 | 17.19 | 0.14 | 0.82% | 17.02 | 17.25 | 142215 | 24435.54 | 0.29% |
| 2025-05-16 | 17.23 | 17.05 | -0.22 | -1.27% | 17.03 | 17.44 | 158466 | 27141.76 | 0.33% |
| 2025-05-15 | 17.03 | 17.27 | 0.26 | 1.53% | 17.03 | 17.33 | 198005 | 34079.59 | 0.41% |
| 2025-05-14 | 17.09 | 17.01 | -0.07 | -0.41% | 16.94 | 17.09 | 127927 | 21769.57 | 0.26% |
| 2025-05-13 | 17.09 | 17.08 | -0.01 | -0.06% | 16.95 | 17.12 | 116438 | 19843.30 | 0.24% |
| 2025-05-12 | 17.18 | 17.09 | -0.14 | -0.81% | 17.03 | 17.23 | 141831 | 24232.04 | 0.29% |
| 2025-05-09 | 17.11 | 17.23 | 0.12 | 0.70% | 17.06 | 17.38 | 165793 | 28620.80 | 0.34% |
| 2025-05-08 | 17.03 | 17.11 | 0.00 | 0.00% | 16.94 | 17.15 | 137519 | 23441.17 | 0.28% |
| 2025-05-07 | 17.07 | 17.11 | 0.13 | 0.77% | 16.84 | 17.24 | 213353 | 36359.33 | 0.44% |
| 2025-05-06 | 16.95 | 16.98 | -0.01 | -0.06% | 16.75 | 17.00 | 224685 | 37963.07 | 0.46% |
| 2025-04-30 | 16.98 | 16.99 | 0.00 | 0.00% | 16.86 | 17.02 | 139720 | 23687.99 | 0.29% |
| 2025-04-29 | 17.00 | 16.99 | -0.01 | -0.06% | 16.79 | 17.03 | 173491 | 29338.95 | 0.36% |
| 2025-04-28 | 16.86 | 17.00 | 0.17 | 1.01% | 16.73 | 17.09 | 213717 | 36240.61 | 0.44% |
| 2025-04-25 | 16.81 | 16.83 | 0.06 | 0.36% | 16.65 | 16.90 | 161102 | 26982.18 | 0.33% |
| 2025-04-24 | 16.61 | 16.77 | 0.18 | 1.08% | 16.60 | 16.91 | 162652 | 27255.46 | 0.33% |
| 2025-04-23 | 16.78 | 16.59 | -0.24 | -1.43% | 16.55 | 16.82 | 155334 | 25847.35 | 0.32% |
| 2025-04-22 | 16.62 | 16.83 | 0.21 | 1.26% | 16.59 | 16.97 | 194861 | 32731.59 | 0.40% |
| 2025-04-21 | 16.69 | 16.62 | -0.06 | -0.36% | 16.60 | 16.81 | 132392 | 22076.86 | 0.27% |
| 2025-04-18 | 16.71 | 16.68 | -0.11 | -0.66% | 16.65 | 16.84 | 134248 | 22454.48 | 0.28% |
| 2025-04-17 | 16.89 | 16.79 | -0.12 | -0.71% | 16.60 | 16.89 | 196595 | 32876.45 | 0.40% |
| 2025-04-16 | 16.68 | 16.91 | 0.24 | 1.44% | 16.50 | 16.91 | 248461 | 41530.78 | 0.51% |
| 2025-04-15 | 16.72 | 16.67 | -0.05 | -0.30% | 16.45 | 16.75 | 201285 | 33423.30 | 0.41% |
| 2025-04-14 | 16.66 | 16.72 | -0.11 | -0.65% | 16.33 | 16.78 | 325129 | 54068.03 | 0.67% |
| 2025-04-11 | 16.99 | 16.83 | -0.14 | -0.82% | 16.64 | 16.99 | 230883 | 38698.66 | 0.47% |
| 2025-04-10 | 16.97 | 16.97 | 0.00 | 0.00% | 16.67 | 16.97 | 290775 | 49002.11 | 0.60% |
| 2025-04-09 | 16.79 | 16.97 | 0.19 | 1.13% | 16.57 | 17.10 | 447096 | 75312.69 | 0.92% |
| 2025-04-08 | 16.55 | 16.78 | 0.19 | 1.15% | 16.24 | 16.84 | 477182 | 78947.68 | 0.98% |
| 2025-04-07 | 16.30 | 16.59 | -0.11 | -0.66% | 15.91 | 16.99 | 767004 | 126490.18 | 1.57% |
| 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% |
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。
