| 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 | 5.10 | 5.09 | -0.01 | -0.20% | 5.00 | 5.17 | 89656 | 4552.05 | 1.98% |
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.01 | 5.18 | 114539 | 5826.78 | 2.53% |
| 2025-10-23 | 5.18 | 5.14 | -0.05 | -0.96% | 5.06 | 5.19 | 119400 | 6115.58 | 2.64% |
| 2025-10-22 | 5.03 | 5.19 | 0.18 | 3.59% | 4.99 | 5.24 | 159157 | 8205.31 | 3.52% |
| 2025-10-21 | 4.87 | 5.01 | 0.18 | 3.73% | 4.80 | 5.02 | 112270 | 5556.93 | 2.48% |
| 2025-10-20 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 57577 | 2764.54 | 1.27% |
| 2025-10-17 | 4.76 | 4.70 | -0.08 | -1.67% | 4.69 | 4.85 | 68760 | 3272.71 | 1.52% |
| 2025-10-16 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.85 | 57661 | 2762.27 | 1.27% |
| 2025-10-15 | 4.87 | 4.79 | -0.06 | -1.24% | 4.77 | 4.92 | 62676 | 3020.84 | 1.39% |
| 2025-10-14 | 4.81 | 4.85 | 0.05 | 1.04% | 4.81 | 4.99 | 73170 | 3578.13 | 1.62% |
| 2025-10-13 | 4.65 | 4.80 | -0.07 | -1.44% | 4.58 | 4.87 | 79081 | 3771.07 | 1.75% |
| 2025-10-10 | 4.75 | 4.87 | 0.11 | 2.31% | 4.72 | 4.93 | 96525 | 4716.86 | 2.13% |
| 2025-10-09 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.83 | 71043 | 3371.34 | 1.57% |
| 2025-09-30 | 4.85 | 4.82 | 0.00 | 0.00% | 4.78 | 4.89 | 44810 | 2167.27 | 0.99% |
| 2025-09-29 | 4.79 | 4.82 | 0.05 | 1.05% | 4.65 | 4.86 | 61274 | 2937.63 | 1.35% |
| 2025-09-26 | 4.78 | 4.77 | -0.02 | -0.42% | 4.74 | 4.89 | 77713 | 3740.63 | 1.72% |
| 2025-09-25 | 4.87 | 4.79 | -0.04 | -0.83% | 4.76 | 4.88 | 70511 | 3397.39 | 1.56% |
| 2025-09-24 | 4.67 | 4.83 | 0.15 | 3.21% | 4.61 | 4.88 | 97401 | 4686.53 | 2.15% |
| 2025-09-23 | 4.83 | 4.68 | -0.19 | -3.90% | 4.54 | 4.86 | 121974 | 5674.13 | 2.70% |
| 2025-09-22 | 4.88 | 4.87 | -0.01 | -0.20% | 4.77 | 4.92 | 73672 | 3556.51 | 1.63% |
| 2025-09-19 | 4.97 | 4.88 | -0.05 | -1.01% | 4.71 | 4.99 | 120952 | 5842.41 | 2.67% |
| 2025-09-18 | 5.20 | 4.93 | -0.23 | -4.46% | 4.91 | 5.20 | 97864 | 4921.62 | 2.16% |
| 2025-09-17 | 5.18 | 5.16 | 0.00 | 0.00% | 5.06 | 5.20 | 95855 | 4925.35 | 2.12% |
| 2025-09-16 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.20 | 111140 | 5718.45 | 2.46% |
| 2025-09-15 | 5.19 | 5.10 | -0.06 | -1.16% | 4.94 | 5.24 | 108752 | 5487.25 | 2.40% |
| 2025-09-12 | 5.15 | 5.16 | 0.12 | 2.38% | 5.09 | 5.25 | 154105 | 7949.20 | 3.41% |
| 2025-09-11 | 5.08 | 5.04 | -0.04 | -0.79% | 4.98 | 5.10 | 109146 | 5479.27 | 2.41% |
| 2025-09-10 | 5.02 | 5.08 | 0.02 | 0.40% | 4.97 | 5.13 | 124039 | 6282.74 | 2.74% |
| 2025-09-09 | 4.90 | 5.06 | 0.17 | 3.48% | 4.86 | 5.36 | 234277 | 11902.32 | 5.18% |
| 2025-09-08 | 4.79 | 4.89 | 0.11 | 2.30% | 4.74 | 4.89 | 89707 | 4346.45 | 1.98% |
| 2025-09-05 | 4.75 | 4.78 | 0.03 | 0.63% | 4.67 | 4.80 | 63821 | 3025.84 | 1.41% |
| 2025-09-04 | 4.68 | 4.75 | 0.09 | 1.93% | 4.61 | 4.83 | 103037 | 4896.96 | 2.28% |
| 2025-09-03 | 4.76 | 4.66 | -0.10 | -2.10% | 4.61 | 4.86 | 87814 | 4156.98 | 1.94% |
| 2025-09-02 | 4.78 | 4.76 | 0.01 | 0.21% | 4.67 | 4.81 | 93648 | 4441.55 | 2.07% |
| 2025-09-01 | 4.77 | 4.75 | -0.04 | -0.84% | 4.69 | 4.86 | 76515 | 3653.58 | 1.69% |
| 2025-08-29 | 4.82 | 4.79 | -0.03 | -0.62% | 4.73 | 4.88 | 72346 | 3461.43 | 1.60% |
| 2025-08-28 | 4.85 | 4.82 | 0.05 | 1.05% | 4.63 | 4.87 | 113976 | 5408.86 | 2.52% |
| 2025-08-27 | 5.01 | 4.77 | -0.29 | -5.73% | 4.75 | 5.10 | 137018 | 6712.80 | 3.03% |
| 2025-08-26 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.07 | 70315 | 3523.89 | 1.55% |
| 2025-08-25 | 5.03 | 4.98 | -0.05 | -0.99% | 4.95 | 5.09 | 91172 | 4567.63 | 2.02% |
| 2025-08-22 | 5.12 | 5.03 | -0.06 | -1.18% | 4.96 | 5.12 | 68693 | 3447.59 | 1.52% |
| 2025-08-21 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 65285 | 3309.39 | 1.44% |
| 2025-08-20 | 4.96 | 5.08 | 0.09 | 1.80% | 4.93 | 5.10 | 68290 | 3420.35 | 1.51% |
| 2025-08-19 | 4.81 | 4.99 | 0.19 | 3.96% | 4.79 | 5.07 | 134101 | 6662.35 | 2.96% |
| 2025-08-18 | 4.92 | 4.80 | -0.07 | -1.44% | 4.78 | 4.94 | 109781 | 5324.25 | 2.43% |
| 2025-08-15 | 4.89 | 4.87 | -0.02 | -0.41% | 4.85 | 5.03 | 104060 | 5123.95 | 2.30% |
| 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% |
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。
