| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 74564 | 2503.97 | 0.56% |
| 2025-03-28 | 3.40 | 3.38 | -0.02 | -0.59% | 3.35 | 3.41 | 76057 | 2567.89 | 0.57% |
| 2025-03-27 | 3.43 | 3.40 | -0.04 | -1.16% | 3.39 | 3.45 | 79253 | 2701.00 | 0.59% |
| 2025-03-26 | 3.42 | 3.44 | 0.02 | 0.58% | 3.41 | 3.44 | 92303 | 3161.32 | 0.69% |
| 2025-03-25 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 113635 | 3869.46 | 0.85% |
| 2025-03-24 | 3.43 | 3.41 | -0.02 | -0.58% | 3.35 | 3.44 | 108088 | 3670.77 | 0.81% |
| 2025-03-21 | 3.41 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 102680 | 3517.79 | 0.77% |
| 2025-03-20 | 3.41 | 3.42 | 0.02 | 0.59% | 3.40 | 3.43 | 74075 | 2532.14 | 0.55% |
| 2025-03-19 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.41 | 74020 | 2512.48 | 0.55% |
| 2025-03-18 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 58278 | 1979.30 | 0.43% |
| 2025-03-17 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 76909 | 2616.08 | 0.57% |
| 2025-03-14 | 3.41 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 111177 | 3757.00 | 0.83% |
| 2025-03-13 | 3.34 | 3.39 | 0.05 | 1.50% | 3.33 | 3.40 | 134052 | 4503.51 | 1.00% |
| 2025-03-12 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 55943 | 1864.70 | 0.42% |
| 2025-03-11 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 65569 | 2180.41 | 0.49% |
| 2025-03-10 | 3.30 | 3.32 | 0.02 | 0.61% | 3.30 | 3.34 | 75284 | 2499.07 | 0.56% |
| 2025-03-07 | 3.30 | 3.30 | 0.00 | 0.00% | 3.29 | 3.32 | 54966 | 1815.59 | 0.41% |
| 2025-03-06 | 3.30 | 3.30 | 0.00 | 0.00% | 3.28 | 3.31 | 64091 | 2112.28 | 0.48% |
| 2025-03-05 | 3.32 | 3.30 | -0.02 | -0.60% | 3.28 | 3.32 | 58449 | 1924.85 | 0.44% |
| 2025-03-04 | 3.32 | 3.32 | 0.00 | 0.00% | 3.30 | 3.33 | 43361 | 1436.41 | 0.32% |
| 2025-03-03 | 3.32 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 70228 | 2339.46 | 0.52% |
| 2025-02-28 | 3.33 | 3.32 | -0.02 | -0.60% | 3.32 | 3.35 | 88162 | 2942.82 | 0.66% |
| 2025-02-27 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.35 | 62370 | 2076.01 | 0.47% |
| 2025-02-26 | 3.30 | 3.34 | 0.04 | 1.21% | 3.29 | 3.34 | 77858 | 2592.00 | 0.58% |
| 2025-02-25 | 3.30 | 3.30 | -0.02 | -0.60% | 3.29 | 3.32 | 46528 | 1537.61 | 0.35% |
| 2025-02-24 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.33 | 60470 | 2002.76 | 0.45% |
| 2025-02-21 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.31 | 61580 | 2026.04 | 0.46% |
| 2025-02-20 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 61341 | 2021.36 | 0.46% |
| 2025-02-19 | 3.29 | 3.29 | 0.00 | 0.00% | 3.28 | 3.30 | 64708 | 2127.96 | 0.48% |
| 2025-02-18 | 3.33 | 3.29 | -0.05 | -1.50% | 3.28 | 3.34 | 95595 | 3166.07 | 0.71% |
| 2025-02-17 | 3.33 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 78401 | 2608.02 | 0.59% |
| 2025-02-14 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.34 | 65819 | 2185.47 | 0.49% |
| 2025-02-13 | 3.34 | 3.34 | 0.00 | 0.00% | 3.33 | 3.35 | 55022 | 1838.27 | 0.41% |
| 2025-02-12 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.36 | 53395 | 1780.59 | 0.40% |
| 2025-02-11 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.36 | 70810 | 2367.46 | 0.53% |
| 2025-02-10 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.36 | 92592 | 3091.87 | 0.69% |
| 2025-02-07 | 3.31 | 3.33 | 0.02 | 0.60% | 3.30 | 3.34 | 121188 | 4025.50 | 0.90% |
| 2025-02-06 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.32 | 79202 | 2614.42 | 0.59% |
| 2025-02-05 | 3.35 | 3.31 | -0.02 | -0.60% | 3.29 | 3.36 | 65868 | 2185.64 | 0.49% |
| 2025-01-27 | 3.30 | 3.33 | 0.03 | 0.91% | 3.30 | 3.35 | 89296 | 2977.27 | 0.67% |
| 2025-01-24 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.30 | 52763 | 1734.47 | 0.39% |
| 2025-01-23 | 3.28 | 3.29 | 0.02 | 0.61% | 3.28 | 3.32 | 69712 | 2302.51 | 0.52% |
| 2025-01-22 | 3.27 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 47643 | 1556.89 | 0.36% |
| 2025-01-21 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.30 | 76490 | 2505.89 | 0.57% |
| 2025-01-20 | 3.32 | 3.29 | -0.02 | -0.60% | 3.27 | 3.34 | 109811 | 3625.58 | 0.82% |
| 2025-01-17 | 3.32 | 3.31 | -0.02 | -0.60% | 3.30 | 3.34 | 64347 | 2136.52 | 0.48% |
| 2025-01-16 | 3.31 | 3.33 | 0.03 | 0.91% | 3.30 | 3.36 | 89089 | 2971.81 | 0.66% |
| 2025-01-15 | 3.33 | 3.30 | -0.03 | -0.90% | 3.29 | 3.33 | 71587 | 2368.42 | 0.53% |
| 2025-01-14 | 3.25 | 3.33 | 0.08 | 2.46% | 3.25 | 3.34 | 89117 | 2944.29 | 0.67% |
| 2025-01-13 | 3.26 | 3.25 | -0.02 | -0.61% | 3.23 | 3.27 | 57691 | 1876.76 | 0.43% |
| 2025-01-10 | 3.32 | 3.27 | -0.05 | -1.51% | 3.27 | 3.33 | 55730 | 1835.84 | 0.42% |
| 2025-01-09 | 3.32 | 3.32 | -0.02 | -0.60% | 3.31 | 3.34 | 54049 | 1795.53 | 0.40% |
| 2025-01-08 | 3.34 | 3.34 | -0.01 | -0.30% | 3.28 | 3.35 | 90794 | 3011.19 | 0.68% |
| 2025-01-07 | 3.36 | 3.35 | -0.01 | -0.30% | 3.30 | 3.36 | 101404 | 3372.83 | 0.76% |
| 2025-01-06 | 3.33 | 3.36 | 0.02 | 0.60% | 3.28 | 3.39 | 88927 | 2973.47 | 0.66% |
| 2025-01-03 | 3.43 | 3.34 | -0.06 | -1.76% | 3.33 | 3.43 | 121940 | 4120.61 | 0.91% |
| 2025-01-02 | 3.48 | 3.40 | -0.10 | -2.86% | 3.38 | 3.52 | 166312 | 5743.55 | 1.24% |
| 2024-12-31 | 3.52 | 3.50 | 0.00 | 0.00% | 3.48 | 3.57 | 168445 | 5941.93 | 1.26% |
| 2024-12-30 | 3.54 | 3.50 | -0.04 | -1.13% | 3.47 | 3.54 | 94884 | 3321.92 | 0.71% |
| 2024-12-27 | 3.48 | 3.54 | 0.06 | 1.72% | 3.44 | 3.56 | 100538 | 3541.42 | 0.75% |
| 2024-12-26 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.51 | 69572 | 2427.04 | 0.52% |
| 2024-12-25 | 3.52 | 3.49 | -0.03 | -0.85% | 3.45 | 3.52 | 73843 | 2568.95 | 0.55% |
| 2024-12-24 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.54 | 84954 | 2986.28 | 0.63% |
| 2024-12-23 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 114950 | 4055.86 | 0.86% |
| 2024-12-20 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 84715 | 3033.24 | 0.63% |
| 2024-12-19 | 3.61 | 3.57 | -0.06 | -1.65% | 3.55 | 3.63 | 112363 | 4020.25 | 0.84% |
| 2024-12-18 | 3.64 | 3.63 | -0.02 | -0.55% | 3.62 | 3.69 | 92116 | 3366.60 | 0.69% |
| 2024-12-17 | 3.76 | 3.65 | -0.11 | -2.93% | 3.62 | 3.76 | 159262 | 5856.65 | 1.19% |
| 2024-12-16 | 3.71 | 3.76 | 0.06 | 1.62% | 3.69 | 3.79 | 126755 | 4761.87 | 0.95% |
| 2024-12-13 | 3.82 | 3.70 | -0.12 | -3.14% | 3.69 | 3.82 | 154138 | 5756.35 | 1.15% |
| 2024-12-12 | 3.77 | 3.82 | 0.05 | 1.33% | 3.75 | 3.84 | 166018 | 6304.46 | 1.24% |
| 2024-12-11 | 3.70 | 3.77 | 0.05 | 1.34% | 3.70 | 3.77 | 133522 | 5008.65 | 1.00% |
| 2024-12-10 | 3.81 | 3.72 | -0.03 | -0.80% | 3.70 | 3.84 | 205079 | 7700.21 | 1.53% |
| 2024-12-09 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.78 | 168306 | 6312.31 | 1.26% |
| 2024-12-06 | 3.68 | 3.75 | 0.08 | 2.18% | 3.67 | 3.77 | 203816 | 7605.45 | 1.52% |
| 2024-12-05 | 3.66 | 3.67 | -0.02 | -0.54% | 3.66 | 3.69 | 84825 | 3116.08 | 0.63% |
| 2024-12-04 | 3.75 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 84314 | 3125.95 | 0.63% |
| 2024-12-03 | 3.74 | 3.74 | 0.00 | 0.00% | 3.68 | 3.75 | 105603 | 3928.89 | 0.79% |
| 2024-12-02 | 3.66 | 3.74 | 0.08 | 2.19% | 3.65 | 3.74 | 148479 | 5513.01 | 1.11% |
| 2024-11-29 | 3.65 | 3.66 | 0.01 | 0.27% | 3.62 | 3.69 | 90887 | 3320.78 | 0.68% |
百川能源(600681)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。
