| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.80 | 8.91 | 0.36 | 4.21% | 8.67 | 8.95 | 165463 | 14612.67 | 3.66% |
| 2026-03-24 | 8.25 | 8.55 | 0.37 | 4.52% | 7.93 | 8.73 | 222405 | 18559.37 | 4.92% |
| 2026-03-23 | 8.91 | 8.18 | -0.91 | -10.01% | 8.18 | 9.08 | 295735 | 25006.06 | 6.54% |
| 2026-03-20 | 9.25 | 9.09 | -0.20 | -2.15% | 8.90 | 9.65 | 223902 | 20771.95 | 4.95% |
| 2026-03-19 | 9.32 | 9.29 | -0.01 | -0.11% | 9.10 | 9.50 | 203295 | 18903.31 | 4.49% |
| 2026-03-18 | 9.23 | 9.30 | -0.06 | -0.64% | 9.10 | 9.67 | 334782 | 31256.83 | 7.40% |
| 2026-03-17 | 8.55 | 9.36 | 0.85 | 9.99% | 8.54 | 9.36 | 183699 | 16731.06 | 4.06% |
| 2026-03-16 | 8.49 | 8.51 | 0.07 | 0.83% | 8.11 | 8.62 | 148464 | 12432.57 | 3.28% |
| 2026-03-13 | 8.16 | 8.44 | 0.19 | 2.30% | 8.12 | 8.64 | 238108 | 20009.49 | 5.26% |
| 2026-03-12 | 8.32 | 8.25 | -0.03 | -0.36% | 8.13 | 8.39 | 115688 | 9542.45 | 2.56% |
| 2026-03-11 | 8.33 | 8.28 | 0.09 | 1.10% | 8.06 | 8.47 | 129712 | 10696.43 | 2.87% |
| 2026-03-10 | 8.04 | 8.19 | 0.21 | 2.63% | 7.94 | 8.20 | 109542 | 8850.78 | 2.42% |
| 2026-03-09 | 8.11 | 7.98 | -0.27 | -3.27% | 7.83 | 8.23 | 182579 | 14554.96 | 4.04% |
| 2026-03-06 | 8.26 | 8.25 | 0.00 | 0.00% | 8.13 | 8.50 | 151339 | 12539.04 | 3.35% |
| 2026-03-05 | 8.37 | 8.25 | -0.09 | -1.08% | 8.06 | 8.40 | 210764 | 17285.75 | 4.66% |
| 2026-03-04 | 8.10 | 8.34 | 0.18 | 2.21% | 8.04 | 8.78 | 258998 | 21809.45 | 5.73% |
| 2026-03-03 | 8.46 | 8.16 | -0.13 | -1.57% | 8.12 | 8.69 | 232342 | 19475.11 | 5.14% |
| 2026-03-02 | 8.20 | 8.29 | 0.13 | 1.59% | 7.70 | 8.39 | 313451 | 25325.13 | 6.93% |
| 2026-02-27 | 8.48 | 8.16 | -0.15 | -1.81% | 8.15 | 8.50 | 249392 | 20685.37 | 5.51% |
| 2026-02-26 | 8.17 | 8.31 | 0.21 | 2.59% | 8.02 | 8.65 | 314908 | 26309.49 | 6.96% |
| 2026-02-25 | 8.13 | 8.10 | 0.20 | 2.53% | 7.97 | 8.53 | 377549 | 30778.02 | 8.35% |
| 2026-02-24 | 7.49 | 7.90 | 0.61 | 8.37% | 7.01 | 8.02 | 597914 | 45821.58 | 13.22% |
| 2026-02-13 | 6.66 | 7.29 | 0.66 | 9.95% | 6.61 | 7.29 | 214720 | 15343.12 | 4.75% |
| 2026-02-12 | 6.60 | 6.63 | 0.02 | 0.30% | 6.50 | 6.82 | 118955 | 7931.11 | 2.63% |
| 2026-02-11 | 6.53 | 6.61 | 0.05 | 0.76% | 6.53 | 6.77 | 113239 | 7508.29 | 2.50% |
| 2026-02-10 | 6.66 | 6.56 | -0.12 | -1.80% | 6.39 | 6.77 | 178767 | 11770.54 | 3.95% |
| 2026-02-09 | 6.49 | 6.68 | 0.31 | 4.87% | 6.41 | 6.83 | 165348 | 10986.57 | 3.66% |
| 2026-02-06 | 6.34 | 6.37 | -0.04 | -0.62% | 6.20 | 6.50 | 133420 | 8510.91 | 2.95% |
| 2026-02-05 | 6.40 | 6.41 | -0.10 | -1.54% | 6.30 | 6.66 | 222724 | 14497.26 | 4.92% |
| 2026-02-04 | 6.07 | 6.51 | 0.46 | 7.60% | 5.96 | 6.54 | 239172 | 14925.13 | 5.29% |
| 2026-02-03 | 6.23 | 6.05 | -0.03 | -0.49% | 6.01 | 6.29 | 225504 | 13802.01 | 4.99% |
| 2026-02-02 | 6.09 | 6.08 | -0.03 | -0.49% | 6.06 | 6.69 | 233255 | 14821.61 | 5.16% |
| 2026-01-30 | 6.23 | 6.11 | -0.11 | -1.77% | 5.92 | 6.40 | 199524 | 12190.95 | 4.41% |
| 2026-01-29 | 6.44 | 6.22 | -0.29 | -4.45% | 6.07 | 6.48 | 227055 | 14250.88 | 5.02% |
| 2026-01-28 | 6.30 | 6.51 | 0.27 | 4.33% | 6.30 | 6.73 | 283936 | 18379.12 | 6.28% |
| 2026-01-27 | 5.88 | 6.24 | 0.27 | 4.52% | 5.80 | 6.47 | 446173 | 27851.93 | 9.86% |
| 2026-01-26 | 5.49 | 5.97 | 0.54 | 9.94% | 5.44 | 5.97 | 275629 | 16183.08 | 6.09% |
| 2026-01-23 | 5.52 | 5.43 | -0.02 | -0.37% | 5.33 | 5.53 | 113129 | 6140.06 | 2.50% |
| 2026-01-22 | 5.35 | 5.45 | 0.07 | 1.30% | 5.31 | 5.47 | 138463 | 7473.74 | 3.06% |
| 2026-01-21 | 5.07 | 5.38 | 0.31 | 6.11% | 5.04 | 5.52 | 211989 | 11330.88 | 4.69% |
| 2026-01-20 | 5.09 | 5.07 | 0.03 | 0.60% | 4.94 | 5.09 | 111077 | 5575.58 | 2.46% |
| 2026-01-19 | 4.75 | 5.04 | 0.10 | 2.02% | 4.75 | 5.05 | 153630 | 7561.96 | 3.40% |
| 2026-01-16 | 5.11 | 4.94 | -0.15 | -2.95% | 4.84 | 5.11 | 130131 | 6420.46 | 2.88% |
| 2026-01-15 | 4.90 | 5.09 | 0.20 | 4.09% | 4.87 | 5.13 | 171133 | 8573.39 | 3.78% |
| 2026-01-14 | 4.84 | 4.89 | 0.05 | 1.03% | 4.80 | 4.97 | 116971 | 5703.75 | 2.59% |
| 2026-01-13 | 4.86 | 4.84 | 0.01 | 0.21% | 4.77 | 4.93 | 83884 | 4077.54 | 1.85% |
| 2026-01-12 | 4.79 | 4.83 | 0.08 | 1.68% | 4.78 | 5.00 | 132208 | 6448.16 | 2.92% |
| 2026-01-09 | 4.73 | 4.75 | 0.03 | 0.64% | 4.66 | 4.76 | 88669 | 4176.30 | 1.96% |
| 2026-01-08 | 4.55 | 4.72 | 0.13 | 2.83% | 4.53 | 4.75 | 108425 | 5054.15 | 2.40% |
| 2026-01-07 | 4.64 | 4.59 | -0.05 | -1.08% | 4.58 | 4.69 | 95061 | 4392.94 | 2.10% |
| 2026-01-06 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.78 | 148696 | 6956.51 | 3.29% |
| 2026-01-05 | 4.67 | 4.61 | -0.07 | -1.50% | 4.56 | 4.75 | 132232 | 6129.44 | 2.92% |
| 2025-12-31 | 4.73 | 4.68 | -0.01 | -0.21% | 4.55 | 4.73 | 88145 | 4089.30 | 1.95% |
| 2025-12-30 | 4.71 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 77519 | 3652.75 | 1.71% |
| 2025-12-29 | 4.76 | 4.73 | -0.03 | -0.63% | 4.69 | 4.80 | 92166 | 4360.34 | 2.04% |
| 2025-12-26 | 4.85 | 4.76 | -0.08 | -1.65% | 4.74 | 4.88 | 103213 | 4975.40 | 2.28% |
| 2025-12-25 | 4.97 | 4.84 | 0.07 | 1.47% | 4.75 | 4.99 | 111362 | 5383.54 | 2.46% |
| 2025-12-24 | 4.79 | 4.77 | -0.02 | -0.42% | 4.77 | 4.84 | 60454 | 2899.01 | 1.34% |
| 2025-12-23 | 4.87 | 4.79 | -0.09 | -1.84% | 4.76 | 4.90 | 58622 | 2818.77 | 1.30% |
| 2025-12-22 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 4.98 | 77110 | 3774.11 | 1.70% |
| 2025-12-19 | 4.77 | 4.93 | 0.16 | 3.35% | 4.72 | 4.94 | 73120 | 3554.94 | 1.62% |
| 2025-12-18 | 4.72 | 4.77 | 0.05 | 1.06% | 4.70 | 4.82 | 63481 | 3029.03 | 1.40% |
| 2025-12-17 | 4.70 | 4.72 | 0.00 | 0.00% | 4.61 | 4.75 | 78528 | 3680.36 | 1.74% |
| 2025-12-16 | 4.81 | 4.72 | -0.06 | -1.26% | 4.70 | 4.82 | 60775 | 2888.35 | 1.34% |
| 2025-12-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.67 | 4.84 | 64484 | 3074.45 | 1.43% |
| 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% |
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。
