| 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 | 6.13 | 6.10 | 0.02 | 0.33% | 6.06 | 6.17 | 116932 | 7134.59 | 1.02% |
| 2026-02-02 | 6.19 | 6.08 | -0.10 | -1.62% | 6.05 | 6.26 | 144917 | 8946.19 | 1.26% |
| 2026-01-30 | 6.15 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 128997 | 7962.49 | 1.13% |
| 2026-01-29 | 6.18 | 6.17 | -0.02 | -0.32% | 6.12 | 6.19 | 92671 | 5711.56 | 0.81% |
| 2026-01-28 | 6.12 | 6.19 | 0.06 | 0.98% | 6.10 | 6.20 | 105868 | 6528.72 | 0.92% |
| 2026-01-27 | 6.19 | 6.13 | -0.11 | -1.76% | 6.05 | 6.21 | 136362 | 8323.62 | 1.19% |
| 2026-01-26 | 6.14 | 6.24 | 0.10 | 1.63% | 6.11 | 6.27 | 153474 | 9525.25 | 1.34% |
| 2026-01-23 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.16 | 90614 | 5560.43 | 0.79% |
| 2026-01-22 | 6.10 | 6.14 | 0.03 | 0.49% | 6.09 | 6.16 | 102567 | 6290.44 | 0.89% |
| 2026-01-21 | 6.12 | 6.11 | -0.04 | -0.65% | 6.06 | 6.17 | 111542 | 6801.70 | 0.97% |
| 2026-01-20 | 6.09 | 6.15 | 0.08 | 1.32% | 6.06 | 6.18 | 223166 | 13660.43 | 1.95% |
| 2026-01-19 | 5.91 | 6.07 | 0.17 | 2.88% | 5.90 | 6.07 | 178482 | 10732.48 | 1.56% |
| 2026-01-16 | 5.90 | 5.90 | 0.03 | 0.51% | 5.89 | 5.98 | 154628 | 9169.04 | 1.35% |
| 2026-01-15 | 5.84 | 5.87 | 0.02 | 0.34% | 5.82 | 5.88 | 82711 | 4839.35 | 0.72% |
| 2026-01-14 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.90 | 138784 | 8138.59 | 1.21% |
| 2026-01-13 | 5.88 | 5.86 | -0.01 | -0.17% | 5.80 | 5.90 | 145602 | 8522.68 | 1.27% |
| 2026-01-12 | 5.80 | 5.87 | 0.07 | 1.21% | 5.76 | 5.87 | 183629 | 10691.75 | 1.60% |
| 2026-01-09 | 5.79 | 5.80 | 0.00 | 0.00% | 5.76 | 5.82 | 82548 | 4782.62 | 0.72% |
| 2026-01-08 | 5.79 | 5.80 | 0.01 | 0.17% | 5.75 | 5.81 | 90952 | 5261.64 | 0.79% |
| 2026-01-07 | 5.83 | 5.79 | -0.03 | -0.52% | 5.78 | 5.84 | 98665 | 5727.31 | 0.86% |
| 2026-01-06 | 5.77 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 133413 | 7723.05 | 1.16% |
| 2026-01-05 | 5.69 | 5.76 | 0.08 | 1.41% | 5.68 | 5.77 | 105024 | 6001.23 | 0.92% |
| 2025-12-31 | 5.66 | 5.68 | 0.03 | 0.53% | 5.64 | 5.69 | 63036 | 3570.54 | 0.55% |
| 2025-12-30 | 5.69 | 5.65 | -0.05 | -0.88% | 5.63 | 5.69 | 87109 | 4932.40 | 0.76% |
| 2025-12-29 | 5.76 | 5.70 | -0.06 | -1.04% | 5.69 | 5.76 | 89923 | 5150.14 | 0.78% |
| 2025-12-26 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.78 | 82521 | 4747.72 | 0.72% |
| 2025-12-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.74 | 5.78 | 65394 | 3770.27 | 0.57% |
| 2025-12-24 | 5.73 | 5.76 | 0.02 | 0.35% | 5.71 | 5.77 | 62136 | 3565.02 | 0.54% |
| 2025-12-23 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.80 | 91866 | 5292.61 | 0.80% |
| 2025-12-22 | 5.78 | 5.74 | -0.02 | -0.35% | 5.74 | 5.79 | 85414 | 4916.23 | 0.74% |
| 2025-12-19 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.79 | 75842 | 4372.85 | 0.66% |
| 2025-12-18 | 5.70 | 5.73 | 0.03 | 0.53% | 5.68 | 5.75 | 79055 | 4520.54 | 0.69% |
| 2025-12-17 | 5.68 | 5.70 | 0.02 | 0.35% | 5.61 | 5.73 | 99653 | 5646.06 | 0.87% |
| 2025-12-16 | 5.75 | 5.68 | -0.07 | -1.22% | 5.63 | 5.75 | 118772 | 6738.05 | 1.04% |
| 2025-12-15 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.80 | 129569 | 7460.17 | 1.13% |
| 2025-12-12 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.83 | 183432 | 10593.88 | 1.60% |
| 2025-12-11 | 5.79 | 5.74 | -0.04 | -0.69% | 5.71 | 5.80 | 113662 | 6537.40 | 0.99% |
| 2025-12-10 | 5.82 | 5.78 | -0.03 | -0.52% | 5.71 | 5.82 | 135869 | 7832.67 | 1.19% |
| 2025-12-09 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 93374 | 5463.94 | 0.81% |
| 2025-12-08 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.94 | 104751 | 6173.43 | 0.91% |
| 2025-12-05 | 5.88 | 5.91 | 0.02 | 0.34% | 5.84 | 5.92 | 79792 | 4685.75 | 0.70% |
| 2025-12-04 | 5.92 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 63196 | 3725.66 | 0.55% |
| 2025-12-03 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.92 | 91682 | 5406.71 | 0.80% |
| 2025-12-02 | 5.84 | 5.86 | 0.02 | 0.34% | 5.80 | 5.87 | 81013 | 4729.18 | 0.71% |
| 2025-12-01 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 5.88 | 94005 | 5504.20 | 0.82% |
| 2025-11-28 | 5.82 | 5.84 | 0.02 | 0.34% | 5.78 | 5.85 | 61542 | 3580.73 | 0.54% |
| 2025-11-27 | 5.82 | 5.82 | 0.00 | 0.00% | 5.76 | 5.86 | 91621 | 5337.75 | 0.80% |
| 2025-11-26 | 5.83 | 5.82 | 0.01 | 0.17% | 5.80 | 5.87 | 78436 | 4576.88 | 0.68% |
| 2025-11-25 | 5.81 | 5.81 | 0.03 | 0.52% | 5.78 | 5.86 | 128403 | 7480.20 | 1.12% |
| 2025-11-24 | 5.84 | 5.78 | -0.05 | -0.86% | 5.76 | 5.88 | 183236 | 10626.18 | 1.60% |
| 2025-11-21 | 5.97 | 5.83 | -0.19 | -3.16% | 5.81 | 5.99 | 159244 | 9371.13 | 1.39% |
| 2025-11-20 | 6.03 | 6.02 | 0.01 | 0.17% | 5.98 | 6.05 | 86508 | 5202.80 | 0.75% |
| 2025-11-19 | 6.04 | 6.01 | -0.04 | -0.66% | 5.99 | 6.08 | 106707 | 6421.65 | 0.93% |
| 2025-11-18 | 6.14 | 6.05 | -0.12 | -1.94% | 6.01 | 6.16 | 107946 | 6551.89 | 0.94% |
| 2025-11-17 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.20 | 122608 | 7547.93 | 1.07% |
| 2025-11-14 | 6.24 | 6.20 | -0.05 | -0.80% | 6.20 | 6.29 | 103153 | 6444.68 | 0.90% |
| 2025-11-13 | 6.26 | 6.25 | -0.04 | -0.64% | 6.22 | 6.29 | 119577 | 7467.65 | 1.04% |
| 2025-11-12 | 6.29 | 6.29 | -0.01 | -0.16% | 6.26 | 6.31 | 112481 | 7065.05 | 0.98% |
| 2025-11-11 | 6.31 | 6.30 | 0.01 | 0.16% | 6.28 | 6.33 | 132599 | 8363.32 | 1.16% |
| 2025-11-10 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 154447 | 9671.92 | 1.35% |
| 2025-11-07 | 6.21 | 6.25 | 0.01 | 0.16% | 6.21 | 6.29 | 121447 | 7598.88 | 1.06% |
| 2025-11-06 | 6.21 | 6.24 | 0.04 | 0.65% | 6.19 | 6.26 | 155151 | 9667.38 | 1.35% |
| 2025-11-05 | 6.13 | 6.20 | 0.03 | 0.49% | 6.11 | 6.21 | 152692 | 9437.26 | 1.33% |
| 2025-11-04 | 6.15 | 6.17 | 0.05 | 0.82% | 6.12 | 6.22 | 154832 | 9566.40 | 1.35% |
| 2025-11-03 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.15 | 151627 | 9267.33 | 1.32% |
| 2025-10-31 | 6.15 | 6.06 | -0.09 | -1.46% | 6.03 | 6.21 | 179964 | 10945.43 | 1.57% |
| 2025-10-30 | 6.16 | 6.15 | 0.10 | 1.65% | 6.11 | 6.24 | 284207 | 17528.23 | 2.48% |
| 2025-10-29 | 5.99 | 6.05 | 0.03 | 0.50% | 5.95 | 6.05 | 105639 | 6347.10 | 0.92% |
| 2025-10-28 | 6.04 | 6.02 | -0.01 | -0.17% | 5.99 | 6.05 | 99916 | 6009.14 | 0.87% |
| 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% |
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。
