| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 5.05 | 4.89 | -0.16 | -3.17% | 4.87 | 5.09 | 74620 | 3712.51 | 1.65% |
| 2025-08-13 | 5.15 | 5.05 | -0.07 | -1.37% | 5.04 | 5.17 | 64245 | 3265.41 | 1.42% |
| 2025-08-12 | 5.15 | 5.12 | 0.00 | 0.00% | 5.09 | 5.25 | 60966 | 3137.49 | 1.35% |
| 2025-08-11 | 5.26 | 5.12 | 0.00 | 0.00% | 5.08 | 5.26 | 76805 | 3959.22 | 1.70% |
| 2025-08-08 | 5.11 | 5.12 | 0.02 | 0.39% | 5.03 | 5.14 | 41761 | 2117.97 | 0.92% |
| 2025-08-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.15 | 50189 | 2554.92 | 1.11% |
| 2025-08-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 36023 | 1842.72 | 0.80% |
| 2025-08-05 | 5.07 | 5.17 | 0.11 | 2.17% | 5.03 | 5.18 | 62280 | 3201.89 | 1.38% |
| 2025-08-04 | 5.00 | 5.06 | 0.06 | 1.20% | 4.94 | 5.06 | 46791 | 2350.68 | 1.03% |
| 2025-08-01 | 4.94 | 5.00 | 0.07 | 1.42% | 4.92 | 5.01 | 66569 | 3314.76 | 1.47% |
| 2025-07-31 | 5.05 | 4.93 | -0.14 | -2.76% | 4.91 | 5.08 | 85294 | 4241.17 | 1.89% |
| 2025-07-30 | 5.11 | 5.07 | -0.04 | -0.78% | 5.01 | 5.15 | 89059 | 4522.42 | 1.97% |
| 2025-07-29 | 5.12 | 5.11 | 0.03 | 0.59% | 5.01 | 5.24 | 90829 | 4619.91 | 2.01% |
| 2025-07-28 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.10 | 47838 | 2425.09 | 1.06% |
| 2025-07-25 | 5.07 | 5.08 | 0.01 | 0.20% | 5.02 | 5.08 | 42412 | 2141.16 | 0.94% |
| 2025-07-24 | 5.00 | 5.07 | 0.08 | 1.60% | 4.99 | 5.09 | 62067 | 3133.35 | 1.37% |
| 2025-07-23 | 5.00 | 4.99 | 0.00 | 0.00% | 4.93 | 5.08 | 60671 | 3042.92 | 1.34% |
| 2025-07-22 | 5.01 | 4.99 | -0.02 | -0.40% | 4.95 | 5.05 | 62209 | 3100.91 | 1.38% |
| 2025-07-21 | 4.95 | 5.01 | 0.10 | 2.04% | 4.94 | 5.06 | 64488 | 3229.10 | 1.43% |
| 2025-07-18 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 49387 | 2416.55 | 1.09% |
| 2025-07-17 | 5.00 | 4.92 | -0.07 | -1.40% | 4.88 | 5.03 | 77261 | 3811.64 | 1.71% |
| 2025-07-16 | 4.84 | 4.99 | 0.14 | 2.89% | 4.84 | 5.07 | 133702 | 6674.91 | 2.96% |
| 2025-07-15 | 4.90 | 4.85 | -0.05 | -1.02% | 4.72 | 5.05 | 156848 | 7660.00 | 3.47% |
| 2025-07-14 | 4.91 | 4.90 | 0.00 | 0.00% | 4.84 | 4.92 | 71163 | 3471.45 | 1.57% |
| 2025-07-11 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.99 | 71494 | 3517.86 | 1.58% |
| 2025-07-10 | 4.86 | 4.93 | 0.04 | 0.82% | 4.82 | 4.97 | 108906 | 5349.30 | 2.41% |
| 2025-07-09 | 4.86 | 4.89 | 0.06 | 1.24% | 4.79 | 4.89 | 57347 | 2769.33 | 1.27% |
| 2025-07-08 | 4.84 | 4.83 | -0.01 | -0.21% | 4.80 | 4.88 | 54784 | 2645.83 | 1.21% |
| 2025-07-07 | 4.74 | 4.84 | 0.11 | 2.33% | 4.72 | 4.85 | 59787 | 2876.47 | 1.32% |
| 2025-07-04 | 4.80 | 4.73 | -0.07 | -1.46% | 4.71 | 4.84 | 45154 | 2143.01 | 1.00% |
| 2025-07-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.82 | 43358 | 2079.00 | 0.96% |
| 2025-07-02 | 4.74 | 4.77 | 0.07 | 1.49% | 4.67 | 4.77 | 61765 | 2914.31 | 1.37% |
| 2025-07-01 | 4.75 | 4.70 | -0.03 | -0.63% | 4.66 | 4.77 | 42636 | 2005.12 | 0.94% |
| 2025-06-30 | 4.70 | 4.73 | 0.05 | 1.07% | 4.69 | 4.75 | 38717 | 1828.24 | 0.86% |
| 2025-06-27 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.73 | 44778 | 2095.28 | 0.99% |
| 2025-06-26 | 4.63 | 4.67 | 0.05 | 1.08% | 4.57 | 4.78 | 78491 | 3672.15 | 1.74% |
| 2025-06-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.55 | 4.65 | 46828 | 2153.98 | 1.04% |
| 2025-06-24 | 4.48 | 4.58 | 0.10 | 2.23% | 4.48 | 4.60 | 51302 | 2346.74 | 1.13% |
| 2025-06-23 | 4.35 | 4.48 | 0.07 | 1.59% | 4.35 | 4.50 | 74791 | 3318.06 | 1.65% |
| 2025-06-20 | 4.47 | 4.41 | -0.03 | -0.68% | 4.39 | 4.53 | 67798 | 3007.99 | 1.50% |
| 2025-06-19 | 4.50 | 4.44 | -0.06 | -1.33% | 4.41 | 4.51 | 57517 | 2557.68 | 1.27% |
| 2025-06-18 | 4.60 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 47278 | 2136.15 | 1.05% |
| 2025-06-17 | 4.67 | 4.59 | -0.06 | -1.29% | 4.54 | 4.67 | 57063 | 2617.22 | 1.26% |
| 2025-06-16 | 4.62 | 4.65 | 0.05 | 1.09% | 4.60 | 4.69 | 88224 | 4099.25 | 1.95% |
| 2025-06-13 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.70 | 84839 | 3918.47 | 1.88% |
| 2025-06-12 | 4.69 | 4.65 | -0.03 | -0.64% | 4.58 | 4.69 | 53959 | 2501.36 | 1.19% |
| 2025-06-11 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.73 | 41780 | 1956.60 | 0.92% |
| 2025-06-10 | 4.70 | 4.68 | 0.00 | 0.00% | 4.61 | 4.72 | 67974 | 3170.46 | 1.50% |
| 2025-06-09 | 4.66 | 4.68 | 0.02 | 0.43% | 4.61 | 4.70 | 61099 | 2843.98 | 1.35% |
| 2025-06-06 | 4.59 | 4.66 | 0.10 | 2.19% | 4.54 | 4.68 | 79881 | 3689.82 | 1.77% |
| 2025-06-05 | 4.62 | 4.56 | -0.06 | -1.30% | 4.49 | 4.66 | 90214 | 4120.65 | 1.99% |
| 2025-06-04 | 4.54 | 4.62 | 0.09 | 1.99% | 4.51 | 4.64 | 66647 | 3052.06 | 1.47% |
| 2025-06-03 | 4.45 | 4.53 | 0.02 | 0.44% | 4.44 | 4.58 | 54267 | 2451.95 | 1.20% |
| 2025-05-30 | 4.52 | 4.51 | 0.00 | 0.00% | 4.43 | 4.58 | 67843 | 3049.35 | 1.50% |
| 2025-05-29 | 4.37 | 4.51 | 0.14 | 3.20% | 4.34 | 4.57 | 93624 | 4184.64 | 2.07% |
| 2025-05-28 | 4.38 | 4.37 | -0.01 | -0.23% | 4.32 | 4.43 | 52102 | 2272.18 | 1.15% |
| 2025-05-27 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.42 | 58803 | 2578.63 | 1.30% |
| 2025-05-26 | 4.32 | 4.38 | 0.07 | 1.62% | 4.32 | 4.43 | 58874 | 2576.98 | 1.30% |
| 2025-05-23 | 4.47 | 4.31 | -0.16 | -3.58% | 4.28 | 4.47 | 83390 | 3634.85 | 1.84% |
| 2025-05-22 | 4.52 | 4.47 | -0.10 | -2.19% | 4.44 | 4.60 | 72632 | 3267.94 | 1.61% |
| 2025-05-21 | 4.59 | 4.57 | -0.03 | -0.65% | 4.53 | 4.66 | 84534 | 3862.41 | 1.87% |
| 2025-05-20 | 4.55 | 4.60 | 0.08 | 1.77% | 4.45 | 4.62 | 149045 | 6780.45 | 3.30% |
| 2025-05-19 | 4.28 | 4.52 | 0.29 | 6.86% | 4.27 | 4.60 | 207180 | 9214.53 | 4.58% |
| 2025-05-16 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.32 | 56329 | 2396.44 | 1.25% |
| 2025-05-15 | 4.28 | 4.29 | 0.03 | 0.70% | 4.20 | 4.31 | 73491 | 3135.36 | 1.62% |
| 2025-05-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 40971 | 1740.40 | 0.91% |
| 2025-05-13 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.34 | 53016 | 2260.06 | 1.17% |
| 2025-05-12 | 4.28 | 4.30 | 0.03 | 0.70% | 4.22 | 4.31 | 44350 | 1893.72 | 0.98% |
| 2025-05-09 | 4.29 | 4.27 | 0.00 | 0.00% | 4.22 | 4.33 | 62143 | 2651.49 | 1.37% |
| 2025-05-08 | 4.30 | 4.27 | -0.05 | -1.16% | 4.26 | 4.35 | 74036 | 3183.66 | 1.64% |
| 2025-05-07 | 4.27 | 4.32 | 0.12 | 2.86% | 4.25 | 4.42 | 97918 | 4228.08 | 2.16% |
| 2025-05-06 | 4.24 | 4.20 | 0.04 | 0.96% | 4.14 | 4.26 | 90059 | 3777.97 | 1.99% |
| 2025-04-30 | 4.13 | 4.16 | 0.05 | 1.22% | 4.08 | 4.25 | 74324 | 3104.73 | 1.64% |
| 2025-04-29 | 4.06 | 4.11 | 0.07 | 1.73% | 4.00 | 4.15 | 77124 | 3164.54 | 1.71% |
| 2025-04-28 | 4.20 | 4.04 | -0.19 | -4.49% | 4.01 | 4.20 | 85885 | 3501.42 | 1.90% |
| 2025-04-25 | 4.22 | 4.23 | 0.00 | 0.00% | 4.18 | 4.36 | 95583 | 4101.25 | 2.11% |
| 2025-04-24 | 4.22 | 4.23 | 0.06 | 1.44% | 4.16 | 4.27 | 66058 | 2787.71 | 1.46% |
| 2025-04-23 | 4.23 | 4.17 | -0.07 | -1.65% | 4.15 | 4.29 | 50630 | 2127.98 | 1.12% |
| 2025-04-22 | 4.15 | 4.24 | 0.10 | 2.42% | 4.14 | 4.25 | 72284 | 3031.03 | 1.60% |
| 2025-04-21 | 4.11 | 4.14 | -0.01 | -0.24% | 4.07 | 4.18 | 81581 | 3362.39 | 1.80% |
京能置业(600791)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。
