| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.90 | 5.85 | -0.04 | -0.68% | 5.82 | 5.91 | 80678 | 4732.47 | 0.70% |
| 2025-05-22 | 6.03 | 5.89 | -0.16 | -2.64% | 5.89 | 6.05 | 131583 | 7811.99 | 1.15% |
| 2025-05-21 | 6.00 | 6.05 | 0.03 | 0.50% | 6.00 | 6.11 | 146208 | 8860.19 | 1.28% |
| 2025-05-20 | 5.99 | 6.02 | 0.03 | 0.50% | 5.96 | 6.03 | 99614 | 5976.32 | 0.87% |
| 2025-05-19 | 5.95 | 5.99 | 0.03 | 0.50% | 5.94 | 6.02 | 83777 | 5013.80 | 0.73% |
| 2025-05-16 | 5.97 | 5.96 | 0.01 | 0.17% | 5.91 | 5.99 | 72977 | 4340.44 | 0.64% |
| 2025-05-15 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 6.03 | 78637 | 4701.68 | 0.69% |
| 2025-05-14 | 6.01 | 5.98 | -0.04 | -0.66% | 5.93 | 6.01 | 103651 | 6185.29 | 0.90% |
| 2025-05-13 | 6.00 | 6.02 | 0.02 | 0.33% | 5.94 | 6.04 | 119460 | 7152.53 | 1.04% |
| 2025-05-12 | 6.07 | 6.00 | -0.06 | -0.99% | 5.99 | 6.08 | 125867 | 7570.06 | 1.10% |
| 2025-05-09 | 6.03 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 167436 | 10167.42 | 1.46% |
| 2025-05-08 | 5.96 | 6.08 | 0.08 | 1.33% | 5.93 | 6.17 | 247650 | 15043.97 | 2.16% |
| 2025-05-07 | 5.98 | 6.00 | 0.02 | 0.33% | 5.90 | 6.05 | 145290 | 8693.39 | 1.27% |
| 2025-05-06 | 5.85 | 5.98 | 0.17 | 2.93% | 5.81 | 6.01 | 203555 | 12060.19 | 1.78% |
| 2025-04-30 | 5.96 | 5.81 | -0.13 | -2.19% | 5.80 | 5.98 | 196758 | 11551.17 | 1.72% |
| 2025-04-29 | 6.11 | 5.94 | -0.24 | -3.88% | 5.90 | 6.11 | 260912 | 15588.75 | 2.28% |
| 2025-04-28 | 6.11 | 6.18 | 0.07 | 1.15% | 6.02 | 6.23 | 391272 | 24043.62 | 3.41% |
| 2025-04-25 | 5.90 | 6.11 | 0.24 | 4.09% | 5.90 | 6.24 | 470101 | 28753.42 | 4.10% |
| 2025-04-24 | 5.73 | 5.87 | 0.17 | 2.98% | 5.69 | 5.88 | 155726 | 9069.22 | 1.36% |
| 2025-04-23 | 5.76 | 5.70 | -0.07 | -1.21% | 5.68 | 5.80 | 86327 | 4945.76 | 0.75% |
| 2025-04-22 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.84 | 98304 | 5682.42 | 0.86% |
| 2025-04-21 | 5.66 | 5.77 | 0.08 | 1.41% | 5.65 | 5.80 | 97452 | 5613.88 | 0.85% |
| 2025-04-18 | 5.69 | 5.69 | -0.02 | -0.35% | 5.58 | 5.73 | 94722 | 5366.24 | 0.83% |
| 2025-04-17 | 5.64 | 5.71 | 0.03 | 0.53% | 5.62 | 5.84 | 177145 | 10177.51 | 1.55% |
| 2025-04-16 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.73 | 105730 | 5989.18 | 0.92% |
| 2025-04-15 | 5.58 | 5.64 | 0.06 | 1.08% | 5.51 | 5.65 | 89658 | 5005.74 | 0.78% |
| 2025-04-14 | 5.47 | 5.58 | 0.12 | 2.20% | 5.46 | 5.59 | 94663 | 5246.88 | 0.83% |
| 2025-04-11 | 5.42 | 5.46 | -0.01 | -0.18% | 5.40 | 5.50 | 88829 | 4846.72 | 0.77% |
| 2025-04-10 | 5.51 | 5.47 | 0.01 | 0.18% | 5.43 | 5.60 | 139389 | 7672.13 | 1.22% |
| 2025-04-09 | 5.39 | 5.46 | 0.00 | 0.00% | 5.19 | 5.50 | 170458 | 9110.89 | 1.49% |
| 2025-04-08 | 5.27 | 5.46 | 0.17 | 3.21% | 5.27 | 5.58 | 196045 | 10674.42 | 1.71% |
| 2025-04-07 | 5.71 | 5.29 | -0.58 | -9.88% | 5.28 | 5.71 | 197682 | 10788.71 | 1.72% |
| 2025-04-03 | 5.73 | 5.87 | 0.09 | 1.56% | 5.73 | 5.89 | 123301 | 7198.25 | 1.08% |
| 2025-04-02 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 80463 | 4644.65 | 0.70% |
| 2025-04-01 | 5.65 | 5.79 | 0.15 | 2.66% | 5.63 | 5.81 | 118572 | 6833.31 | 1.03% |
| 2025-03-31 | 5.60 | 5.64 | 0.00 | 0.00% | 5.60 | 5.74 | 86903 | 4926.53 | 0.76% |
| 2025-03-28 | 5.74 | 5.64 | -0.08 | -1.40% | 5.61 | 5.76 | 99605 | 5651.91 | 0.87% |
| 2025-03-27 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 137321 | 7902.23 | 1.20% |
| 2025-03-26 | 5.92 | 5.85 | -0.03 | -0.51% | 5.80 | 5.95 | 125132 | 7331.66 | 1.09% |
| 2025-03-25 | 5.78 | 5.88 | 0.09 | 1.55% | 5.75 | 5.91 | 205737 | 12057.54 | 1.79% |
| 2025-03-24 | 5.76 | 5.79 | 0.02 | 0.35% | 5.70 | 5.82 | 130025 | 7496.33 | 1.13% |
| 2025-03-21 | 5.71 | 5.77 | 0.07 | 1.23% | 5.69 | 5.82 | 107971 | 6219.69 | 0.94% |
| 2025-03-20 | 5.69 | 5.70 | 0.02 | 0.35% | 5.66 | 5.74 | 83150 | 4748.74 | 0.73% |
| 2025-03-19 | 5.64 | 5.68 | 0.05 | 0.89% | 5.60 | 5.73 | 85435 | 4851.16 | 0.75% |
| 2025-03-18 | 5.66 | 5.63 | -0.03 | -0.53% | 5.58 | 5.69 | 77684 | 4365.69 | 0.68% |
| 2025-03-17 | 5.64 | 5.66 | 0.04 | 0.71% | 5.60 | 5.70 | 92010 | 5212.63 | 0.80% |
| 2025-03-14 | 5.61 | 5.62 | 0.02 | 0.36% | 5.55 | 5.63 | 91242 | 5104.47 | 0.80% |
| 2025-03-13 | 5.56 | 5.60 | 0.04 | 0.72% | 5.56 | 5.61 | 110629 | 6178.97 | 0.96% |
| 2025-03-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.46 | 5.57 | 82071 | 4529.27 | 0.72% |
| 2025-03-11 | 5.42 | 5.50 | 0.05 | 0.92% | 5.39 | 5.50 | 75235 | 4095.40 | 0.66% |
| 2025-03-10 | 5.41 | 5.45 | 0.04 | 0.74% | 5.39 | 5.47 | 63192 | 3437.26 | 0.55% |
| 2025-03-07 | 5.38 | 5.41 | 0.01 | 0.19% | 5.35 | 5.48 | 84572 | 4592.33 | 0.74% |
| 2025-03-06 | 5.34 | 5.40 | 0.08 | 1.50% | 5.31 | 5.43 | 87370 | 4686.99 | 0.76% |
| 2025-03-05 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.39 | 56886 | 3029.65 | 0.50% |
| 2025-03-04 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.39 | 48925 | 2623.02 | 0.43% |
| 2025-03-03 | 5.40 | 5.36 | -0.03 | -0.56% | 5.35 | 5.45 | 69233 | 3736.31 | 0.60% |
| 2025-02-28 | 5.43 | 5.39 | -0.07 | -1.28% | 5.38 | 5.50 | 83963 | 4562.51 | 0.73% |
| 2025-02-27 | 5.47 | 5.46 | 0.00 | 0.00% | 5.37 | 5.48 | 77257 | 4187.66 | 0.67% |
| 2025-02-26 | 5.34 | 5.46 | 0.13 | 2.44% | 5.32 | 5.46 | 110021 | 5959.61 | 0.96% |
| 2025-02-25 | 5.43 | 5.33 | -0.12 | -2.20% | 5.32 | 5.44 | 82066 | 4407.27 | 0.72% |
| 2025-02-24 | 5.32 | 5.45 | 0.12 | 2.25% | 5.30 | 5.45 | 134495 | 7264.63 | 1.17% |
| 2025-02-21 | 5.35 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 84675 | 4508.80 | 0.74% |
| 2025-02-20 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.38 | 73436 | 3919.22 | 0.64% |
| 2025-02-19 | 5.39 | 5.38 | -0.04 | -0.74% | 5.34 | 5.43 | 97919 | 5255.84 | 0.85% |
| 2025-02-18 | 5.44 | 5.42 | -0.03 | -0.55% | 5.38 | 5.51 | 92805 | 5058.06 | 0.81% |
| 2025-02-17 | 5.39 | 5.45 | 0.07 | 1.30% | 5.36 | 5.47 | 100342 | 5444.12 | 0.88% |
| 2025-02-14 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.40 | 44748 | 2404.31 | 0.39% |
| 2025-02-13 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.41 | 69106 | 3723.94 | 0.60% |
| 2025-02-12 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 65248 | 3506.82 | 0.57% |
| 2025-02-11 | 5.41 | 5.36 | -0.05 | -0.92% | 5.29 | 5.42 | 97194 | 5188.03 | 0.85% |
| 2025-02-10 | 5.44 | 5.41 | -0.02 | -0.37% | 5.39 | 5.48 | 85896 | 4660.42 | 0.75% |
| 2025-02-07 | 5.35 | 5.43 | 0.08 | 1.50% | 5.32 | 5.45 | 86546 | 4674.62 | 0.75% |
| 2025-02-06 | 5.32 | 5.35 | 0.01 | 0.19% | 5.27 | 5.37 | 68304 | 3639.00 | 0.60% |
| 2025-02-05 | 5.44 | 5.34 | -0.06 | -1.11% | 5.29 | 5.45 | 62823 | 3366.21 | 0.55% |
| 2025-01-27 | 5.34 | 5.40 | 0.07 | 1.31% | 5.34 | 5.48 | 71114 | 3856.82 | 0.62% |
| 2025-01-24 | 5.32 | 5.33 | 0.02 | 0.38% | 5.27 | 5.35 | 62359 | 3319.73 | 0.54% |
| 2025-01-23 | 5.31 | 5.31 | 0.05 | 0.95% | 5.29 | 5.38 | 58532 | 3122.88 | 0.51% |
| 2025-01-22 | 5.25 | 5.26 | -0.03 | -0.57% | 5.22 | 5.30 | 33885 | 1781.20 | 0.30% |
| 2025-01-21 | 5.36 | 5.29 | -0.05 | -0.94% | 5.26 | 5.39 | 34840 | 1843.41 | 0.30% |
| 2025-01-20 | 5.34 | 5.34 | 0.01 | 0.19% | 5.30 | 5.41 | 49833 | 2664.92 | 0.43% |
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。
