| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.92 | 4.73 | -0.14 | -2.87% | 4.71 | 4.95 | 97030 | 4701.21 | 2.15% |
| 2025-12-11 | 5.07 | 4.87 | -0.20 | -3.94% | 4.86 | 5.07 | 93238 | 4598.90 | 2.06% |
| 2025-12-10 | 5.05 | 5.07 | -0.01 | -0.20% | 5.01 | 5.16 | 80270 | 4083.70 | 1.77% |
| 2025-12-09 | 5.20 | 5.08 | -0.10 | -1.93% | 5.02 | 5.20 | 68643 | 3507.01 | 1.52% |
| 2025-12-08 | 5.16 | 5.18 | 0.05 | 0.97% | 5.14 | 5.25 | 56273 | 2923.81 | 1.24% |
| 2025-12-05 | 5.09 | 5.13 | 0.04 | 0.79% | 5.01 | 5.15 | 70447 | 3579.30 | 1.56% |
| 2025-12-04 | 5.26 | 5.09 | -0.17 | -3.23% | 5.08 | 5.27 | 69592 | 3575.49 | 1.54% |
| 2025-12-03 | 5.30 | 5.26 | -0.01 | -0.19% | 5.15 | 5.31 | 73852 | 3851.30 | 1.63% |
| 2025-12-02 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.30 | 64755 | 3386.83 | 1.43% |
| 2025-12-01 | 5.34 | 5.22 | -0.15 | -2.79% | 5.20 | 5.45 | 67181 | 3553.27 | 1.49% |
| 2025-11-28 | 5.22 | 5.37 | 0.13 | 2.48% | 5.12 | 5.38 | 80848 | 4263.43 | 1.79% |
| 2025-11-27 | 5.17 | 5.24 | 0.04 | 0.77% | 5.13 | 5.29 | 57275 | 2994.47 | 1.27% |
| 2025-11-26 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.36 | 90272 | 4748.35 | 2.00% |
| 2025-11-25 | 5.33 | 5.29 | -0.04 | -0.75% | 5.24 | 5.39 | 101658 | 5409.60 | 2.25% |
| 2025-11-24 | 5.29 | 5.33 | 0.16 | 3.09% | 5.28 | 5.51 | 140930 | 7579.02 | 3.12% |
| 2025-11-21 | 5.43 | 5.17 | -0.26 | -4.79% | 5.15 | 5.52 | 116718 | 6205.01 | 2.58% |
| 2025-11-20 | 5.63 | 5.43 | -0.15 | -2.69% | 5.33 | 5.65 | 139679 | 7636.26 | 3.09% |
| 2025-11-19 | 5.70 | 5.58 | 0.01 | 0.18% | 5.42 | 5.78 | 142403 | 7927.50 | 3.15% |
| 2025-11-18 | 5.93 | 5.57 | -0.24 | -4.13% | 5.48 | 5.99 | 182489 | 10260.76 | 4.03% |
| 2025-11-17 | 5.53 | 5.81 | 0.28 | 5.06% | 5.47 | 6.05 | 235619 | 13721.51 | 5.21% |
| 2025-11-14 | 5.44 | 5.53 | 0.09 | 1.65% | 5.39 | 5.58 | 73762 | 4073.39 | 1.63% |
| 2025-11-13 | 5.46 | 5.44 | 0.04 | 0.74% | 5.31 | 5.46 | 57278 | 3094.42 | 1.27% |
| 2025-11-12 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.47 | 60806 | 3286.03 | 1.34% |
| 2025-11-11 | 5.34 | 5.41 | 0.09 | 1.69% | 5.29 | 5.42 | 67906 | 3651.39 | 1.50% |
| 2025-11-10 | 5.30 | 5.32 | 0.02 | 0.38% | 5.23 | 5.36 | 70741 | 3748.97 | 1.56% |
| 2025-11-07 | 5.28 | 5.30 | 0.03 | 0.57% | 5.21 | 5.35 | 61183 | 3240.57 | 1.35% |
| 2025-11-06 | 5.35 | 5.27 | -0.02 | -0.38% | 5.18 | 5.37 | 72559 | 3807.62 | 1.60% |
| 2025-11-05 | 5.18 | 5.29 | 0.06 | 1.15% | 5.18 | 5.33 | 70487 | 3724.18 | 1.56% |
| 2025-11-04 | 5.22 | 5.23 | 0.05 | 0.97% | 5.16 | 5.28 | 82954 | 4331.95 | 1.83% |
| 2025-11-03 | 5.13 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 84671 | 4374.17 | 1.87% |
| 2025-10-31 | 5.05 | 5.17 | 0.10 | 1.97% | 5.02 | 5.19 | 87365 | 4480.99 | 1.93% |
| 2025-10-30 | 5.08 | 5.07 | -0.02 | -0.39% | 5.05 | 5.20 | 82169 | 4195.47 | 1.82% |
| 2025-10-29 | 5.11 | 5.09 | -0.03 | -0.59% | 5.02 | 5.18 | 66885 | 3402.67 | 1.48% |
| 2025-10-28 | 5.06 | 5.12 | 0.03 | 0.59% | 5.06 | 5.16 | 58122 | 2974.75 | 1.28% |
| 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% |
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。
