| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 3.72 | 3.69 | -0.02 | -0.54% | 3.69 | 3.74 | 140216 | 5202.15 | 1.05% |
| 2025-08-15 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 95709 | 3549.85 | 0.71% |
| 2025-08-14 | 3.75 | 3.70 | -0.04 | -1.07% | 3.69 | 3.77 | 108386 | 4046.81 | 0.81% |
| 2025-08-13 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 83526 | 3121.21 | 0.62% |
| 2025-08-12 | 3.74 | 3.75 | 0.02 | 0.54% | 3.73 | 3.76 | 74970 | 2810.00 | 0.56% |
| 2025-08-11 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 107023 | 3990.68 | 0.80% |
| 2025-08-08 | 3.68 | 3.74 | 0.05 | 1.36% | 3.68 | 3.74 | 106320 | 3959.80 | 0.79% |
| 2025-08-07 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.71 | 86744 | 3198.78 | 0.65% |
| 2025-08-06 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.71 | 61474 | 2267.80 | 0.46% |
| 2025-08-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.71 | 79303 | 2929.89 | 0.59% |
| 2025-08-04 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 81710 | 2992.65 | 0.61% |
| 2025-08-01 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 82316 | 2999.00 | 0.61% |
| 2025-07-31 | 3.67 | 3.61 | -0.06 | -1.63% | 3.59 | 3.67 | 139687 | 5051.52 | 1.04% |
| 2025-07-30 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.70 | 75943 | 2793.06 | 0.57% |
| 2025-07-29 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.68 | 81543 | 2980.33 | 0.61% |
| 2025-07-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 82723 | 3037.86 | 0.62% |
| 2025-07-25 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 98162 | 3642.40 | 0.73% |
| 2025-07-24 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.73 | 98794 | 3667.18 | 0.74% |
| 2025-07-23 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.74 | 125760 | 4671.89 | 0.94% |
| 2025-07-22 | 3.71 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 91936 | 3391.85 | 0.69% |
| 2025-07-21 | 3.65 | 3.70 | 0.06 | 1.65% | 3.64 | 3.70 | 124190 | 4570.63 | 0.93% |
| 2025-07-18 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.65 | 96886 | 3519.01 | 0.72% |
| 2025-07-17 | 3.65 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 100088 | 3638.79 | 0.75% |
| 2025-07-16 | 3.61 | 3.64 | 0.03 | 0.83% | 3.60 | 3.65 | 104226 | 3777.42 | 0.78% |
| 2025-07-15 | 3.69 | 3.61 | -0.07 | -1.90% | 3.60 | 3.69 | 148379 | 5381.95 | 1.11% |
| 2025-07-14 | 3.64 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 113570 | 4172.41 | 0.85% |
| 2025-07-11 | 3.68 | 3.64 | -0.04 | -1.09% | 3.64 | 3.70 | 120449 | 4405.28 | 0.90% |
| 2025-07-10 | 3.64 | 3.68 | 0.03 | 0.82% | 3.63 | 3.68 | 118394 | 4331.24 | 0.88% |
| 2025-07-09 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.67 | 99477 | 3630.30 | 0.74% |
| 2025-07-08 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 163405 | 5929.40 | 1.22% |
| 2025-07-07 | 3.54 | 3.64 | 0.11 | 3.12% | 3.52 | 3.64 | 225319 | 8093.32 | 1.68% |
| 2025-07-04 | 3.53 | 3.53 | 0.01 | 0.28% | 3.51 | 3.55 | 84593 | 2990.72 | 0.63% |
| 2025-07-03 | 3.54 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 82803 | 2919.82 | 0.62% |
| 2025-07-02 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 79711 | 2802.51 | 0.59% |
| 2025-07-01 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 95511 | 3341.53 | 0.71% |
| 2025-06-30 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.52 | 94818 | 3312.97 | 0.71% |
| 2025-06-27 | 3.51 | 3.51 | 0.01 | 0.29% | 3.49 | 3.54 | 90901 | 3194.82 | 0.68% |
| 2025-06-26 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 112570 | 3948.26 | 0.84% |
| 2025-06-25 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 121254 | 4281.86 | 0.91% |
| 2025-06-24 | 3.56 | 3.54 | -0.05 | -1.39% | 3.52 | 3.57 | 178907 | 6328.87 | 1.34% |
| 2025-06-23 | 3.50 | 3.59 | 0.06 | 1.70% | 3.50 | 3.60 | 174973 | 6244.36 | 1.31% |
| 2025-06-20 | 3.52 | 3.53 | -0.03 | -0.84% | 3.48 | 3.55 | 168166 | 5918.46 | 1.26% |
| 2025-06-19 | 3.51 | 3.56 | 0.05 | 1.42% | 3.44 | 3.60 | 287885 | 10111.26 | 2.15% |
| 2025-06-18 | 3.56 | 3.51 | -0.05 | -1.40% | 3.49 | 3.58 | 147756 | 5203.85 | 1.10% |
| 2025-06-17 | 3.49 | 3.56 | 0.07 | 2.01% | 3.46 | 3.58 | 203458 | 7180.96 | 1.52% |
| 2025-06-16 | 3.45 | 3.49 | 0.06 | 1.75% | 3.44 | 3.51 | 155051 | 5396.41 | 1.16% |
| 2025-06-13 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.47 | 83678 | 2880.96 | 0.62% |
| 2025-06-12 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.45 | 66795 | 2293.60 | 0.50% |
| 2025-06-11 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 72817 | 2512.80 | 0.54% |
| 2025-06-10 | 3.46 | 3.45 | -0.01 | -0.29% | 3.41 | 3.46 | 64855 | 2228.79 | 0.48% |
| 2025-06-09 | 3.45 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 76908 | 2644.49 | 0.57% |
| 2025-06-06 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.46 | 80316 | 2762.38 | 0.60% |
| 2025-06-05 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 66623 | 2282.33 | 0.50% |
| 2025-06-04 | 3.40 | 3.44 | 0.04 | 1.18% | 3.40 | 3.44 | 60391 | 2066.64 | 0.45% |
| 2025-06-03 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 83038 | 2819.98 | 0.62% |
| 2025-05-30 | 3.43 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 76262 | 2609.58 | 0.57% |
| 2025-05-29 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.45 | 68543 | 2353.98 | 0.51% |
| 2025-05-28 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.44 | 77452 | 2649.74 | 0.58% |
| 2025-05-27 | 3.40 | 3.40 | 0.02 | 0.59% | 3.37 | 3.41 | 113365 | 3845.21 | 0.85% |
| 2025-05-26 | 3.50 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 104311 | 3652.82 | 0.78% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 90554 | 3191.82 | 0.68% |
| 2025-05-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 88466 | 3133.51 | 0.66% |
| 2025-05-21 | 3.53 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 108670 | 3879.07 | 0.81% |
| 2025-05-20 | 3.54 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 56336 | 1989.57 | 0.42% |
| 2025-05-19 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.56 | 103324 | 3651.92 | 0.77% |
| 2025-05-16 | 3.50 | 3.49 | -0.01 | -0.29% | 3.48 | 3.52 | 52914 | 1848.32 | 0.39% |
| 2025-05-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 76898 | 2693.70 | 0.57% |
| 2025-05-14 | 3.50 | 3.51 | 0.01 | 0.29% | 3.45 | 3.51 | 90560 | 3152.17 | 0.68% |
| 2025-05-13 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 79773 | 2782.57 | 0.60% |
| 2025-05-12 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.53 | 97920 | 3425.75 | 0.73% |
| 2025-05-09 | 3.50 | 3.54 | 0.04 | 1.14% | 3.50 | 3.55 | 100963 | 3566.31 | 0.75% |
| 2025-05-08 | 3.50 | 3.50 | -0.01 | -0.28% | 3.47 | 3.52 | 94785 | 3314.46 | 0.71% |
| 2025-05-07 | 3.60 | 3.51 | -0.04 | -1.13% | 3.48 | 3.60 | 166160 | 5869.21 | 1.24% |
| 2025-05-06 | 3.41 | 3.55 | 0.16 | 4.72% | 3.40 | 3.55 | 206116 | 7193.12 | 1.54% |
| 2025-04-30 | 3.47 | 3.39 | -0.08 | -2.31% | 3.38 | 3.48 | 153982 | 5264.14 | 1.15% |
| 2025-04-29 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.54 | 137339 | 4779.32 | 1.03% |
| 2025-04-28 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 150216 | 5314.10 | 1.12% |
| 2025-04-25 | 3.55 | 3.55 | -0.03 | -0.84% | 3.50 | 3.58 | 159623 | 5651.65 | 1.19% |
| 2025-04-24 | 3.45 | 3.58 | 0.11 | 3.17% | 3.45 | 3.60 | 328890 | 11684.79 | 2.45% |
| 2025-04-23 | 3.38 | 3.47 | 0.18 | 5.47% | 3.38 | 3.51 | 361137 | 12445.93 | 2.70% |
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。
