| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.00 | 6.03 | 0.05 | 0.84% | 5.94 | 6.06 | 171476 | 10314.65 | 1.50% |
| 2025-10-24 | 6.06 | 5.98 | -0.09 | -1.48% | 5.97 | 6.07 | 108072 | 6494.91 | 0.94% |
| 2025-10-23 | 6.02 | 6.07 | 0.06 | 1.00% | 5.98 | 6.07 | 178812 | 10792.85 | 1.56% |
| 2025-10-22 | 6.02 | 6.01 | -0.02 | -0.33% | 6.00 | 6.05 | 96182 | 5790.62 | 0.84% |
| 2025-10-21 | 6.00 | 6.03 | 0.03 | 0.50% | 5.97 | 6.04 | 162623 | 9776.47 | 1.42% |
| 2025-10-20 | 5.97 | 6.00 | 0.06 | 1.01% | 5.88 | 6.01 | 173053 | 10303.05 | 1.51% |
| 2025-10-17 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.02 | 122229 | 7308.90 | 1.07% |
| 2025-10-16 | 6.00 | 5.99 | 0.00 | 0.00% | 5.93 | 6.00 | 114251 | 6826.68 | 1.00% |
| 2025-10-15 | 5.97 | 5.99 | 0.06 | 1.01% | 5.91 | 6.00 | 140577 | 8400.73 | 1.23% |
| 2025-10-14 | 5.90 | 5.93 | 0.03 | 0.51% | 5.87 | 5.96 | 152706 | 9053.59 | 1.33% |
| 2025-10-13 | 5.82 | 5.90 | -0.01 | -0.17% | 5.77 | 5.92 | 151590 | 8843.83 | 1.32% |
| 2025-10-10 | 5.81 | 5.91 | 0.09 | 1.55% | 5.78 | 5.92 | 153218 | 9003.62 | 1.34% |
| 2025-10-09 | 5.69 | 5.82 | 0.14 | 2.46% | 5.68 | 5.83 | 138404 | 8001.38 | 1.21% |
| 2025-09-30 | 5.71 | 5.68 | -0.03 | -0.53% | 5.66 | 5.72 | 53888 | 3061.73 | 0.47% |
| 2025-09-29 | 5.70 | 5.71 | 0.01 | 0.18% | 5.63 | 5.73 | 73474 | 4177.93 | 0.64% |
| 2025-09-26 | 5.66 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 68553 | 3911.76 | 0.60% |
| 2025-09-25 | 5.75 | 5.69 | -0.08 | -1.39% | 5.66 | 5.77 | 88758 | 5064.34 | 0.77% |
| 2025-09-24 | 5.73 | 5.77 | 0.04 | 0.70% | 5.72 | 5.80 | 88698 | 5108.92 | 0.77% |
| 2025-09-23 | 5.73 | 5.73 | -0.01 | -0.17% | 5.66 | 5.74 | 75138 | 4277.86 | 0.66% |
| 2025-09-22 | 5.79 | 5.74 | -0.04 | -0.69% | 5.71 | 5.79 | 81633 | 4682.20 | 0.71% |
| 2025-09-19 | 5.78 | 5.78 | 0.00 | 0.00% | 5.75 | 5.81 | 69811 | 4033.42 | 0.61% |
| 2025-09-18 | 5.87 | 5.78 | -0.09 | -1.53% | 5.76 | 5.88 | 141736 | 8231.43 | 1.24% |
| 2025-09-17 | 5.85 | 5.87 | 0.02 | 0.34% | 5.83 | 5.88 | 87961 | 5153.18 | 0.77% |
| 2025-09-16 | 5.86 | 5.85 | 0.00 | 0.00% | 5.81 | 5.87 | 87886 | 5129.61 | 0.77% |
| 2025-09-15 | 5.91 | 5.85 | -0.04 | -0.68% | 5.84 | 5.92 | 103675 | 6080.34 | 0.90% |
| 2025-09-12 | 5.92 | 5.89 | -0.02 | -0.34% | 5.88 | 5.93 | 88925 | 5244.06 | 0.78% |
| 2025-09-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.92 | 101203 | 5952.61 | 0.88% |
| 2025-09-10 | 5.90 | 5.90 | 0.00 | 0.00% | 5.85 | 5.91 | 84321 | 4957.60 | 0.74% |
| 2025-09-09 | 5.91 | 5.90 | 0.00 | 0.00% | 5.87 | 5.93 | 107172 | 6320.52 | 0.93% |
| 2025-09-08 | 5.84 | 5.90 | 0.06 | 1.03% | 5.83 | 5.90 | 136558 | 8030.38 | 1.19% |
| 2025-09-05 | 5.81 | 5.84 | 0.02 | 0.34% | 5.78 | 5.85 | 111097 | 6470.06 | 0.97% |
| 2025-09-04 | 5.80 | 5.82 | 0.01 | 0.17% | 5.78 | 5.84 | 134240 | 7798.92 | 1.17% |
| 2025-09-03 | 5.90 | 5.81 | -0.08 | -1.36% | 5.80 | 5.90 | 117616 | 6874.28 | 1.03% |
| 2025-09-02 | 5.87 | 5.89 | 0.02 | 0.34% | 5.83 | 5.90 | 138123 | 8106.76 | 1.20% |
| 2025-09-01 | 5.91 | 5.87 | -0.02 | -0.34% | 5.83 | 5.93 | 198043 | 11615.47 | 1.73% |
| 2025-08-29 | 5.90 | 5.89 | 0.00 | 0.00% | 5.87 | 5.93 | 144999 | 8564.46 | 1.26% |
| 2025-08-28 | 5.96 | 5.89 | -0.03 | -0.51% | 5.83 | 5.96 | 265515 | 15670.20 | 2.32% |
| 2025-08-27 | 6.00 | 5.92 | -0.09 | -1.50% | 5.92 | 6.06 | 206047 | 12354.94 | 1.80% |
| 2025-08-26 | 6.02 | 6.01 | 0.00 | 0.00% | 5.97 | 6.03 | 145707 | 8747.32 | 1.27% |
| 2025-08-25 | 5.99 | 6.01 | 0.02 | 0.33% | 5.97 | 6.02 | 181326 | 10873.82 | 1.58% |
| 2025-08-22 | 5.99 | 5.99 | 0.01 | 0.17% | 5.93 | 6.01 | 144590 | 8608.92 | 1.26% |
| 2025-08-21 | 5.98 | 5.98 | 0.01 | 0.17% | 5.96 | 6.02 | 180111 | 10792.57 | 1.57% |
| 2025-08-20 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 5.97 | 120871 | 7196.76 | 1.05% |
| 2025-08-19 | 5.97 | 5.96 | 0.00 | 0.00% | 5.95 | 5.98 | 108381 | 6463.42 | 0.95% |
| 2025-08-18 | 5.99 | 5.96 | -0.01 | -0.17% | 5.95 | 6.01 | 169751 | 10139.61 | 1.48% |
| 2025-08-15 | 5.99 | 5.97 | 0.00 | 0.00% | 5.95 | 6.01 | 134656 | 8049.31 | 1.17% |
| 2025-08-14 | 6.04 | 5.97 | -0.08 | -1.32% | 5.95 | 6.06 | 110740 | 6643.01 | 0.97% |
| 2025-08-13 | 6.06 | 6.05 | -0.02 | -0.33% | 6.03 | 6.08 | 101553 | 6150.57 | 0.89% |
| 2025-08-12 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.07 | 72915 | 4412.54 | 0.64% |
| 2025-08-11 | 6.08 | 6.04 | -0.05 | -0.82% | 6.00 | 6.10 | 115857 | 7004.41 | 1.01% |
| 2025-08-08 | 6.00 | 6.09 | 0.09 | 1.50% | 5.98 | 6.11 | 106854 | 6475.82 | 0.93% |
| 2025-08-07 | 6.02 | 6.00 | 0.00 | 0.00% | 5.95 | 6.02 | 81140 | 4855.25 | 0.71% |
| 2025-08-06 | 6.02 | 6.00 | -0.02 | -0.33% | 5.97 | 6.04 | 85605 | 5132.46 | 0.75% |
| 2025-08-05 | 6.01 | 6.02 | 0.01 | 0.17% | 5.99 | 6.05 | 109314 | 6575.78 | 0.95% |
| 2025-08-04 | 5.99 | 6.01 | 0.01 | 0.17% | 5.94 | 6.03 | 74464 | 4463.78 | 0.65% |
| 2025-08-01 | 5.94 | 6.00 | 0.05 | 0.84% | 5.94 | 6.06 | 128290 | 7712.55 | 1.12% |
| 2025-07-31 | 6.10 | 5.95 | -0.15 | -2.46% | 5.93 | 6.11 | 129182 | 7726.76 | 1.13% |
| 2025-07-30 | 6.13 | 6.10 | -0.01 | -0.16% | 6.06 | 6.16 | 107578 | 6577.74 | 0.94% |
| 2025-07-29 | 6.11 | 6.11 | 0.00 | 0.00% | 6.05 | 6.14 | 92860 | 5650.41 | 0.81% |
| 2025-07-28 | 6.20 | 6.11 | -0.09 | -1.45% | 6.10 | 6.21 | 103187 | 6323.79 | 0.90% |
| 2025-07-25 | 6.28 | 6.20 | -0.06 | -0.96% | 6.18 | 6.29 | 112274 | 6995.62 | 0.98% |
| 2025-07-24 | 6.27 | 6.26 | 0.00 | 0.00% | 6.22 | 6.28 | 131286 | 8201.57 | 1.15% |
| 2025-07-23 | 6.29 | 6.26 | -0.04 | -0.63% | 6.23 | 6.33 | 109831 | 6900.27 | 0.96% |
| 2025-07-22 | 6.25 | 6.30 | 0.05 | 0.80% | 6.17 | 6.30 | 132270 | 8255.88 | 1.15% |
| 2025-07-21 | 6.19 | 6.25 | 0.09 | 1.46% | 6.17 | 6.26 | 125332 | 7794.51 | 1.09% |
| 2025-07-18 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.17 | 93867 | 5768.01 | 0.82% |
| 2025-07-17 | 6.17 | 6.13 | -0.03 | -0.49% | 6.10 | 6.18 | 89206 | 5466.87 | 0.78% |
| 2025-07-16 | 6.19 | 6.16 | -0.02 | -0.32% | 6.14 | 6.20 | 97429 | 6007.77 | 0.85% |
| 2025-07-15 | 6.38 | 6.18 | -0.15 | -2.37% | 6.17 | 6.38 | 131988 | 8204.56 | 1.15% |
| 2025-07-14 | 6.25 | 6.33 | 0.09 | 1.44% | 6.24 | 6.38 | 154214 | 9776.34 | 1.35% |
| 2025-07-11 | 6.32 | 6.24 | -0.04 | -0.64% | 6.23 | 6.36 | 135537 | 8497.41 | 1.18% |
| 2025-07-10 | 6.25 | 6.28 | 0.05 | 0.80% | 6.21 | 6.30 | 140856 | 8823.64 | 1.23% |
| 2025-07-09 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.32 | 181630 | 11344.08 | 1.58% |
| 2025-07-08 | 6.27 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 216975 | 13471.20 | 1.89% |
| 2025-07-07 | 6.33 | 6.27 | 0.13 | 2.12% | 6.14 | 6.37 | 344980 | 21500.91 | 3.01% |
| 2025-07-04 | 6.07 | 6.14 | 0.07 | 1.15% | 6.07 | 6.20 | 168255 | 10335.91 | 1.47% |
| 2025-07-03 | 6.09 | 6.07 | 0.00 | 0.00% | 6.02 | 6.12 | 114157 | 6922.59 | 1.00% |
| 2025-07-02 | 6.01 | 6.07 | 0.08 | 1.34% | 5.98 | 6.07 | 133612 | 8048.31 | 1.17% |
| 2025-07-01 | 5.93 | 5.99 | 0.06 | 1.01% | 5.92 | 6.03 | 113498 | 6788.52 | 0.99% |
| 2025-06-30 | 5.94 | 5.93 | 0.00 | 0.00% | 5.92 | 5.96 | 73933 | 4387.76 | 0.64% |
通宝能源(600780)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。
