| 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 | 4.15 | 4.15 | 0.02 | 0.48% | 4.09 | 4.20 | 322797 | 13353.18 | 2.41% |
| 2026-02-02 | 4.36 | 4.13 | -0.21 | -4.84% | 4.12 | 4.36 | 503617 | 21198.94 | 3.76% |
| 2026-01-30 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.45 | 716505 | 31116.58 | 5.35% |
| 2026-01-29 | 4.22 | 4.30 | 0.05 | 1.18% | 4.22 | 4.34 | 551571 | 23636.40 | 4.12% |
| 2026-01-28 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.28 | 379018 | 16024.73 | 2.83% |
| 2026-01-27 | 4.30 | 4.18 | -0.12 | -2.79% | 4.12 | 4.31 | 353184 | 14733.99 | 2.64% |
| 2026-01-26 | 4.28 | 4.30 | 0.02 | 0.47% | 4.24 | 4.31 | 417443 | 17866.04 | 3.12% |
| 2026-01-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 383116 | 16401.32 | 2.86% |
| 2026-01-22 | 4.17 | 4.29 | 0.12 | 2.88% | 4.16 | 4.29 | 567942 | 24152.04 | 4.24% |
| 2026-01-21 | 4.17 | 4.17 | -0.01 | -0.24% | 4.14 | 4.20 | 193741 | 8067.30 | 1.45% |
| 2026-01-20 | 4.19 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 307066 | 12819.26 | 2.29% |
| 2026-01-19 | 4.05 | 4.17 | 0.12 | 2.96% | 4.05 | 4.17 | 334730 | 13819.47 | 2.50% |
| 2026-01-16 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.12 | 273374 | 11128.82 | 2.04% |
| 2026-01-15 | 4.15 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 320117 | 13201.05 | 2.39% |
| 2026-01-14 | 4.18 | 4.17 | -0.01 | -0.24% | 4.13 | 4.22 | 390540 | 16341.96 | 2.91% |
| 2026-01-13 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 450600 | 18952.97 | 3.36% |
| 2026-01-12 | 4.26 | 4.22 | -0.04 | -0.94% | 4.20 | 4.26 | 543148 | 22924.26 | 4.05% |
| 2026-01-09 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.28 | 411445 | 17467.81 | 3.07% |
| 2026-01-08 | 4.21 | 4.23 | -0.02 | -0.47% | 4.20 | 4.25 | 376492 | 15919.16 | 2.81% |
| 2026-01-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.17 | 4.29 | 575653 | 24316.18 | 4.30% |
| 2026-01-06 | 4.21 | 4.29 | -0.08 | -1.83% | 4.21 | 4.32 | 670245 | 28656.59 | 5.00% |
| 2026-01-05 | 4.35 | 4.37 | 0.05 | 1.16% | 4.34 | 4.44 | 846485 | 37095.78 | 6.32% |
| 2025-12-31 | 4.15 | 4.32 | 0.24 | 5.88% | 4.15 | 4.49 | 1235806 | 53675.69 | 9.22% |
| 2025-12-30 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 236444 | 9648.76 | 1.76% |
| 2025-12-29 | 4.09 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 263043 | 10784.97 | 1.96% |
| 2025-12-26 | 4.18 | 4.11 | -0.08 | -1.91% | 4.09 | 4.18 | 370027 | 15299.10 | 2.76% |
| 2025-12-25 | 4.09 | 4.19 | 0.09 | 2.20% | 4.08 | 4.22 | 473087 | 19768.15 | 3.53% |
| 2025-12-24 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.12 | 234245 | 9583.25 | 1.75% |
| 2025-12-23 | 4.16 | 4.10 | -0.04 | -0.97% | 4.07 | 4.18 | 317326 | 13052.23 | 2.37% |
| 2025-12-22 | 4.07 | 4.14 | 0.05 | 1.22% | 4.07 | 4.15 | 334510 | 13749.71 | 2.50% |
| 2025-12-19 | 4.03 | 4.09 | 0.07 | 1.74% | 4.00 | 4.09 | 347590 | 14070.32 | 2.59% |
| 2025-12-18 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.14 | 504437 | 20397.09 | 3.76% |
| 2025-12-17 | 3.93 | 4.02 | 0.07 | 1.77% | 3.89 | 4.02 | 365553 | 14470.59 | 2.73% |
| 2025-12-16 | 4.03 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 283646 | 11256.53 | 2.12% |
| 2025-12-15 | 3.98 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 211663 | 8535.78 | 1.58% |
| 2025-12-12 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.06 | 264639 | 10663.50 | 1.98% |
| 2025-12-11 | 4.12 | 4.02 | -0.12 | -2.90% | 4.01 | 4.14 | 386476 | 15668.06 | 2.88% |
| 2025-12-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 284816 | 11735.57 | 2.13% |
| 2025-12-09 | 4.26 | 4.12 | -0.14 | -3.29% | 4.12 | 4.26 | 512558 | 21361.84 | 3.83% |
| 2025-12-08 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.32 | 428436 | 18254.85 | 3.20% |
| 2025-12-05 | 4.32 | 4.26 | -0.07 | -1.62% | 4.18 | 4.33 | 566363 | 24029.56 | 4.23% |
| 2025-12-04 | 4.48 | 4.33 | -0.09 | -2.04% | 4.33 | 4.64 | 991427 | 44258.52 | 7.40% |
| 2025-12-03 | 4.31 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 775930 | 33923.37 | 5.79% |
| 2025-12-02 | 4.33 | 4.32 | 0.00 | 0.00% | 4.21 | 4.34 | 332659 | 14228.23 | 2.48% |
| 2025-12-01 | 4.27 | 4.32 | 0.06 | 1.41% | 4.26 | 4.34 | 405681 | 17465.07 | 3.03% |
| 2025-11-28 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 339356 | 14352.57 | 2.53% |
| 2025-11-27 | 4.29 | 4.21 | -0.07 | -1.64% | 4.20 | 4.32 | 390888 | 16643.92 | 2.92% |
| 2025-11-26 | 4.34 | 4.28 | -0.08 | -1.83% | 4.27 | 4.40 | 394543 | 17078.04 | 2.94% |
| 2025-11-25 | 4.30 | 4.36 | 0.11 | 2.59% | 4.26 | 4.39 | 529038 | 22968.79 | 3.95% |
| 2025-11-24 | 4.31 | 4.25 | -0.06 | -1.39% | 4.17 | 4.40 | 540412 | 23022.83 | 4.03% |
| 2025-11-21 | 4.53 | 4.31 | -0.26 | -5.69% | 4.30 | 4.58 | 750314 | 33092.27 | 5.60% |
| 2025-11-20 | 4.71 | 4.57 | -0.12 | -2.56% | 4.52 | 4.72 | 720016 | 33155.18 | 5.37% |
| 2025-11-19 | 4.84 | 4.69 | -0.15 | -3.10% | 4.64 | 4.90 | 852335 | 40375.62 | 6.36% |
| 2025-11-18 | 5.11 | 4.84 | -0.27 | -5.28% | 4.78 | 5.26 | 1184650 | 58598.65 | 8.84% |
| 2025-11-17 | 5.15 | 5.11 | -0.32 | -5.89% | 5.01 | 5.37 | 1620963 | 83172.42 | 12.10% |
| 2025-11-14 | 5.23 | 5.43 | 0.14 | 2.65% | 5.23 | 5.60 | 2275864 | 123927.20 | 16.99% |
| 2025-11-13 | 5.50 | 5.29 | -0.19 | -3.47% | 5.26 | 5.70 | 2839082 | 154124.81 | 21.19% |
| 2025-11-12 | 5.33 | 5.48 | 0.50 | 10.04% | 5.25 | 5.48 | 1222249 | 66524.12 | 9.12% |
| 2025-11-11 | 4.57 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 1464112 | 70084.76 | 10.93% |
| 2025-11-10 | 4.60 | 4.53 | -0.10 | -2.16% | 4.52 | 4.67 | 812672 | 37093.51 | 6.07% |
| 2025-11-07 | 4.62 | 4.63 | 0.01 | 0.22% | 4.59 | 4.83 | 970322 | 45363.45 | 7.24% |
| 2025-11-06 | 4.65 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 789252 | 36576.99 | 5.89% |
| 2025-11-05 | 4.73 | 4.68 | -0.14 | -2.90% | 4.61 | 4.78 | 997511 | 46664.00 | 7.45% |
| 2025-11-04 | 4.70 | 4.82 | 0.18 | 3.88% | 4.57 | 5.04 | 1897338 | 90397.07 | 14.16% |
| 2025-11-03 | 4.45 | 4.64 | 0.42 | 9.95% | 4.40 | 4.64 | 725404 | 33305.91 | 5.41% |
| 2025-10-31 | 4.38 | 4.22 | -0.20 | -4.52% | 4.20 | 4.38 | 866894 | 36996.84 | 6.47% |
| 2025-10-30 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.56 | 976785 | 43198.88 | 7.29% |
| 2025-10-29 | 4.30 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 624250 | 26818.28 | 4.66% |
| 2025-10-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 742107 | 32039.13 | 5.54% |
| 2025-10-27 | 4.46 | 4.40 | -0.18 | -3.93% | 4.30 | 4.57 | 1093534 | 48270.59 | 8.16% |
| 2025-10-24 | 4.91 | 4.58 | -0.51 | -10.02% | 4.58 | 4.93 | 950327 | 44007.81 | 7.09% |
| 2025-10-23 | 4.88 | 5.09 | -0.07 | -1.36% | 4.80 | 5.36 | 1523081 | 77275.19 | 11.37% |
| 2025-10-22 | 5.03 | 5.16 | 0.13 | 2.58% | 5.02 | 5.46 | 1995582 | 104371.41 | 14.89% |
| 2025-10-21 | 4.50 | 5.03 | 0.46 | 10.07% | 4.36 | 5.03 | 1364620 | 64287.88 | 10.19% |
| 2025-10-20 | 4.15 | 4.57 | 0.42 | 10.12% | 4.09 | 4.57 | 1213565 | 53905.84 | 9.06% |
| 2025-10-17 | 3.95 | 4.15 | 0.20 | 5.06% | 3.95 | 4.23 | 566671 | 23362.58 | 4.23% |
| 2025-10-16 | 4.00 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 140117 | 5534.61 | 1.05% |
| 2025-10-15 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.04 | 178460 | 7154.63 | 1.33% |
| 2025-10-14 | 3.97 | 3.99 | 0.04 | 1.01% | 3.93 | 4.00 | 177114 | 7031.41 | 1.32% |
| 2025-10-13 | 3.88 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 173060 | 6733.56 | 1.29% |
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。
