| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 4.00 | 54894 | 2170.08 | 1.21% |
| 2025-04-10 | 3.82 | 3.93 | 0.12 | 3.15% | 3.80 | 3.98 | 80953 | 3154.89 | 1.79% |
| 2025-04-09 | 3.62 | 3.81 | 0.21 | 5.83% | 3.35 | 3.81 | 114450 | 4128.68 | 2.53% |
| 2025-04-08 | 3.73 | 3.60 | -0.13 | -3.49% | 3.52 | 3.75 | 120386 | 4349.20 | 2.66% |
| 2025-04-07 | 3.81 | 3.73 | -0.41 | -9.90% | 3.73 | 4.09 | 81181 | 3084.66 | 1.79% |
| 2025-04-03 | 4.13 | 4.14 | 0.00 | 0.00% | 4.08 | 4.19 | 52601 | 2180.27 | 1.16% |
| 2025-04-02 | 4.12 | 4.14 | 0.02 | 0.49% | 4.08 | 4.21 | 70016 | 2900.60 | 1.55% |
| 2025-04-01 | 3.95 | 4.12 | 0.17 | 4.30% | 3.95 | 4.16 | 95293 | 3890.90 | 2.11% |
| 2025-03-31 | 4.01 | 3.95 | -0.08 | -1.99% | 3.92 | 4.05 | 54856 | 2174.43 | 1.21% |
| 2025-03-28 | 4.11 | 4.03 | -0.06 | -1.47% | 4.00 | 4.12 | 52779 | 2132.68 | 1.17% |
| 2025-03-27 | 4.12 | 4.09 | -0.03 | -0.73% | 4.00 | 4.13 | 58273 | 2376.74 | 1.29% |
| 2025-03-26 | 3.96 | 4.12 | 0.15 | 3.78% | 3.92 | 4.15 | 97788 | 3995.75 | 2.16% |
| 2025-03-25 | 3.95 | 3.97 | 0.02 | 0.51% | 3.88 | 3.97 | 72695 | 2856.62 | 1.61% |
| 2025-03-24 | 4.16 | 3.95 | -0.21 | -5.05% | 3.90 | 4.17 | 113987 | 4565.92 | 2.52% |
| 2025-03-21 | 4.23 | 4.16 | -0.07 | -1.65% | 4.14 | 4.24 | 72959 | 3047.18 | 1.61% |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.28 | 61579 | 2606.47 | 1.36% |
| 2025-03-19 | 4.23 | 4.21 | -0.02 | -0.47% | 4.18 | 4.25 | 44254 | 1865.03 | 0.98% |
| 2025-03-18 | 4.26 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 46821 | 1975.94 | 1.04% |
| 2025-03-17 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.34 | 74114 | 3160.47 | 1.64% |
| 2025-03-14 | 4.14 | 4.26 | 0.13 | 3.15% | 4.12 | 4.27 | 87237 | 3662.54 | 1.93% |
| 2025-03-13 | 4.16 | 4.13 | -0.04 | -0.96% | 4.07 | 4.18 | 58438 | 2405.47 | 1.29% |
| 2025-03-12 | 4.24 | 4.17 | -0.04 | -0.95% | 4.16 | 4.25 | 46223 | 1933.41 | 1.02% |
| 2025-03-11 | 4.21 | 4.21 | 0.01 | 0.24% | 4.13 | 4.22 | 52006 | 2169.33 | 1.15% |
| 2025-03-10 | 4.18 | 4.20 | 0.05 | 1.20% | 4.16 | 4.24 | 50902 | 2137.06 | 1.13% |
| 2025-03-07 | 4.20 | 4.15 | -0.07 | -1.66% | 4.13 | 4.22 | 63596 | 2646.54 | 1.41% |
| 2025-03-06 | 4.21 | 4.22 | 0.03 | 0.72% | 4.16 | 4.25 | 56718 | 2393.14 | 1.25% |
| 2025-03-05 | 4.29 | 4.19 | -0.08 | -1.87% | 4.12 | 4.30 | 95518 | 3991.92 | 2.11% |
| 2025-03-04 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.29 | 54616 | 2319.18 | 1.21% |
| 2025-03-03 | 4.23 | 4.24 | 0.06 | 1.44% | 4.18 | 4.32 | 84318 | 3594.42 | 1.86% |
| 2025-02-28 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.34 | 74491 | 3154.40 | 1.65% |
| 2025-02-27 | 4.28 | 4.28 | 0.02 | 0.47% | 4.23 | 4.34 | 84284 | 3608.13 | 1.86% |
| 2025-02-26 | 4.15 | 4.26 | 0.09 | 2.16% | 4.15 | 4.27 | 79126 | 3350.91 | 1.75% |
| 2025-02-25 | 4.14 | 4.17 | 0.01 | 0.24% | 4.12 | 4.23 | 65149 | 2726.86 | 1.44% |
| 2025-02-24 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.23 | 78950 | 3286.67 | 1.75% |
| 2025-02-21 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.24 | 81355 | 3362.78 | 1.80% |
| 2025-02-20 | 4.21 | 4.22 | 0.01 | 0.24% | 4.17 | 4.29 | 54621 | 2307.37 | 1.21% |
| 2025-02-19 | 4.15 | 4.21 | 0.05 | 1.20% | 4.13 | 4.23 | 51621 | 2163.94 | 1.14% |
| 2025-02-18 | 4.30 | 4.16 | -0.12 | -2.80% | 4.12 | 4.30 | 74566 | 3140.03 | 1.65% |
| 2025-02-17 | 4.23 | 4.28 | 0.09 | 2.15% | 4.20 | 4.35 | 83485 | 3567.64 | 1.85% |
| 2025-02-14 | 4.30 | 4.19 | -0.09 | -2.10% | 4.17 | 4.30 | 63261 | 2671.49 | 1.40% |
| 2025-02-13 | 4.29 | 4.28 | -0.02 | -0.47% | 4.27 | 4.35 | 78731 | 3391.05 | 1.74% |
| 2025-02-12 | 4.26 | 4.30 | 0.05 | 1.18% | 4.23 | 4.35 | 62519 | 2675.91 | 1.38% |
| 2025-02-11 | 4.30 | 4.25 | -0.03 | -0.70% | 4.20 | 4.32 | 49867 | 2113.35 | 1.10% |
| 2025-02-10 | 4.16 | 4.28 | 0.14 | 3.38% | 4.14 | 4.28 | 69711 | 2950.32 | 1.54% |
| 2025-02-07 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.17 | 73237 | 3025.29 | 1.62% |
| 2025-02-06 | 4.09 | 4.09 | 0.00 | 0.00% | 3.99 | 4.10 | 61730 | 2500.75 | 1.36% |
| 2025-02-05 | 3.99 | 4.09 | 0.10 | 2.51% | 3.99 | 4.12 | 55929 | 2276.48 | 1.24% |
| 2025-01-27 | 3.99 | 3.99 | 0.02 | 0.50% | 3.97 | 4.12 | 58797 | 2379.69 | 1.30% |
| 2025-01-24 | 4.02 | 3.97 | -0.02 | -0.50% | 3.94 | 4.02 | 50704 | 2012.75 | 1.12% |
| 2025-01-23 | 4.04 | 3.99 | 0.02 | 0.50% | 3.98 | 4.09 | 63446 | 2562.48 | 1.40% |
| 2025-01-22 | 4.06 | 3.97 | -0.09 | -2.22% | 3.94 | 4.07 | 64945 | 2590.38 | 1.44% |
| 2025-01-21 | 4.10 | 4.06 | -0.05 | -1.22% | 4.05 | 4.26 | 113178 | 4680.97 | 2.50% |
| 2025-01-20 | 4.02 | 4.11 | 0.08 | 1.99% | 3.95 | 4.15 | 75129 | 3054.12 | 1.66% |
| 2025-01-17 | 4.04 | 4.03 | -0.01 | -0.25% | 3.97 | 4.07 | 42693 | 1720.79 | 0.94% |
| 2025-01-16 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.13 | 44928 | 1823.16 | 0.99% |
| 2025-01-15 | 4.03 | 4.01 | -0.01 | -0.25% | 3.96 | 4.07 | 54596 | 2187.16 | 1.21% |
| 2025-01-14 | 3.95 | 4.02 | 0.08 | 2.03% | 3.95 | 4.03 | 64553 | 2578.64 | 1.43% |
| 2025-01-13 | 3.77 | 3.94 | 0.12 | 3.14% | 3.70 | 4.02 | 72003 | 2790.32 | 1.59% |
| 2025-01-10 | 3.95 | 3.82 | -0.13 | -3.29% | 3.82 | 3.99 | 51892 | 2016.65 | 1.15% |
| 2025-01-09 | 3.98 | 3.95 | -0.02 | -0.50% | 3.92 | 4.01 | 33788 | 1340.83 | 0.75% |
| 2025-01-08 | 3.96 | 3.97 | 0.02 | 0.51% | 3.86 | 4.01 | 53852 | 2117.17 | 1.19% |
| 2025-01-07 | 3.82 | 3.95 | 0.13 | 3.40% | 3.80 | 3.96 | 56767 | 2217.60 | 1.26% |
| 2025-01-06 | 3.87 | 3.82 | -0.07 | -1.80% | 3.71 | 3.89 | 69342 | 2646.94 | 1.53% |
| 2025-01-03 | 4.18 | 3.89 | -0.23 | -5.58% | 3.88 | 4.19 | 118452 | 4725.58 | 2.62% |
| 2025-01-02 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.28 | 99719 | 4177.30 | 2.20% |
| 2024-12-31 | 4.12 | 4.10 | -0.03 | -0.73% | 4.09 | 4.23 | 65787 | 2726.97 | 1.45% |
| 2024-12-30 | 4.22 | 4.13 | -0.11 | -2.59% | 4.09 | 4.23 | 78916 | 3258.54 | 1.74% |
| 2024-12-27 | 4.14 | 4.24 | 0.10 | 2.42% | 4.11 | 4.31 | 79143 | 3347.35 | 1.75% |
| 2024-12-26 | 4.12 | 4.14 | 0.00 | 0.00% | 4.11 | 4.20 | 57862 | 2395.75 | 1.28% |
| 2024-12-25 | 4.21 | 4.14 | -0.05 | -1.19% | 4.03 | 4.23 | 82837 | 3405.88 | 1.83% |
| 2024-12-24 | 4.21 | 4.19 | -0.01 | -0.24% | 4.12 | 4.27 | 106842 | 4478.64 | 2.36% |
| 2024-12-23 | 4.57 | 4.20 | -0.38 | -8.30% | 4.16 | 4.57 | 145041 | 6223.12 | 3.21% |
| 2024-12-20 | 4.59 | 4.58 | 0.00 | 0.00% | 4.53 | 4.66 | 74954 | 3441.88 | 1.66% |
| 2024-12-19 | 4.56 | 4.58 | -0.03 | -0.65% | 4.49 | 4.63 | 78604 | 3578.77 | 1.74% |
| 2024-12-18 | 4.77 | 4.61 | -0.05 | -1.07% | 4.52 | 4.79 | 102647 | 4738.08 | 2.27% |
| 2024-12-17 | 4.99 | 4.66 | -0.34 | -6.80% | 4.65 | 5.07 | 188360 | 9026.84 | 4.16% |
| 2024-12-16 | 4.98 | 5.00 | 0.02 | 0.40% | 4.92 | 5.09 | 89963 | 4492.09 | 1.99% |
| 2024-12-13 | 5.10 | 4.98 | -0.15 | -2.92% | 4.95 | 5.15 | 111426 | 5582.25 | 2.46% |
| 2024-12-12 | 5.05 | 5.13 | 0.10 | 1.99% | 4.95 | 5.15 | 162016 | 8251.42 | 3.58% |
| 2024-12-11 | 4.88 | 5.03 | 0.18 | 3.71% | 4.85 | 5.05 | 129224 | 6436.43 | 2.86% |
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。
