| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 4.07 | 4.15 | 0.08 | 1.97% | 4.04 | 4.19 | 115080 | 4738.28 | 2.54% |
| 2025-04-17 | 3.94 | 4.07 | 0.09 | 2.26% | 3.94 | 4.14 | 93303 | 3803.32 | 2.06% |
| 2025-04-16 | 4.00 | 3.98 | 0.00 | 0.00% | 3.87 | 4.04 | 48526 | 1914.66 | 1.07% |
| 2025-04-15 | 4.01 | 3.98 | -0.02 | -0.50% | 3.94 | 4.03 | 39329 | 1566.03 | 0.87% |
| 2025-04-14 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.03 | 44875 | 1796.17 | 0.99% |
| 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% |
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。
