| 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 | 29.90 | 30.35 | -1.01 | -3.22% | 29.67 | 30.56 | 1714202 | 516277.09 | 2.34% |
| 2026-03-24 | 31.11 | 31.36 | -0.75 | -2.34% | 30.59 | 31.65 | 1269202 | 395805.38 | 1.73% |
| 2026-03-23 | 31.57 | 32.11 | 0.24 | 0.75% | 30.92 | 33.48 | 1866130 | 597522.81 | 2.54% |
| 2026-03-20 | 31.28 | 31.87 | -0.86 | -2.63% | 30.97 | 32.45 | 1678508 | 528654.75 | 2.29% |
| 2026-03-19 | 33.70 | 32.73 | 0.77 | 2.41% | 32.02 | 33.98 | 2314759 | 760908.31 | 3.16% |
| 2026-03-18 | 32.54 | 31.96 | -1.00 | -3.03% | 31.18 | 32.66 | 1797994 | 573526.50 | 2.45% |
| 2026-03-17 | 33.05 | 32.96 | -1.17 | -3.43% | 31.91 | 34.55 | 2614418 | 858058.56 | 3.57% |
| 2026-03-16 | 34.72 | 34.13 | -0.57 | -1.64% | 33.16 | 36.49 | 2433711 | 840768.69 | 3.32% |
| 2026-03-13 | 34.41 | 34.70 | 0.97 | 2.88% | 33.31 | 35.40 | 2571595 | 882084.75 | 3.51% |
| 2026-03-12 | 33.30 | 33.73 | 1.88 | 5.90% | 32.20 | 34.60 | 2519682 | 843535.62 | 3.44% |
| 2026-03-11 | 28.35 | 31.85 | 2.90 | 10.02% | 28.35 | 31.85 | 2195486 | 662781.69 | 2.99% |
| 2026-03-10 | 27.58 | 28.95 | -1.69 | -5.52% | 27.58 | 29.88 | 2465280 | 708356.31 | 3.36% |
| 2026-03-09 | 31.49 | 30.64 | 2.01 | 7.02% | 30.07 | 31.49 | 3168065 | 987371.00 | 4.32% |
| 2026-03-06 | 26.85 | 28.63 | 1.44 | 5.30% | 26.46 | 29.18 | 2174797 | 608500.56 | 2.97% |
| 2026-03-05 | 25.98 | 27.19 | 0.24 | 0.89% | 25.26 | 28.30 | 2225321 | 592110.56 | 3.03% |
| 2026-03-04 | 27.78 | 26.95 | -1.56 | -5.47% | 25.66 | 27.80 | 2200521 | 586855.25 | 3.00% |
| 2026-03-03 | 27.04 | 28.51 | 2.19 | 8.32% | 26.50 | 28.92 | 3245122 | 901095.94 | 4.43% |
| 2026-03-02 | 26.31 | 26.32 | 2.39 | 9.99% | 25.23 | 26.32 | 2339265 | 607722.50 | 3.19% |
| 2026-02-27 | 23.38 | 23.93 | 0.38 | 1.61% | 23.31 | 23.95 | 518322 | 122670.49 | 0.71% |
| 2026-02-26 | 23.47 | 23.55 | 0.08 | 0.34% | 23.29 | 23.84 | 457166 | 107451.41 | 0.62% |
| 2026-02-25 | 23.80 | 23.47 | -0.28 | -1.18% | 23.44 | 24.16 | 738052 | 175397.73 | 1.01% |
| 2026-02-24 | 23.45 | 23.75 | 0.72 | 3.13% | 23.34 | 23.95 | 477633 | 113004.47 | 0.65% |
| 2026-02-13 | 23.64 | 23.03 | -0.96 | -4.00% | 22.81 | 23.69 | 631586 | 146194.69 | 0.86% |
| 2026-02-12 | 23.83 | 23.99 | 0.16 | 0.67% | 23.65 | 24.25 | 491172 | 117623.48 | 0.67% |
| 2026-02-11 | 23.23 | 23.83 | 0.60 | 2.58% | 23.07 | 23.92 | 491765 | 116334.71 | 0.67% |
| 2026-02-10 | 23.09 | 23.23 | 0.23 | 1.00% | 22.75 | 23.35 | 499829 | 115359.20 | 0.68% |
| 2026-02-09 | 22.89 | 23.00 | 0.39 | 1.72% | 22.58 | 23.09 | 558651 | 127644.59 | 0.76% |
| 2026-02-06 | 21.70 | 22.61 | 0.41 | 1.85% | 21.65 | 22.93 | 603017 | 135534.38 | 0.82% |
| 2026-02-05 | 22.45 | 22.20 | -0.34 | -1.51% | 22.01 | 22.89 | 543205 | 121592.98 | 0.74% |
| 2026-02-04 | 22.55 | 22.54 | 0.07 | 0.31% | 22.10 | 22.66 | 587682 | 131832.59 | 0.80% |
| 2026-02-03 | 22.09 | 22.47 | 0.81 | 3.74% | 21.65 | 22.53 | 819088 | 181016.27 | 1.12% |
| 2026-02-02 | 23.19 | 21.66 | -2.10 | -8.84% | 21.60 | 23.20 | 1379809 | 307170.62 | 1.88% |
| 2026-01-30 | 23.60 | 23.76 | 0.16 | 0.68% | 23.16 | 24.49 | 1081017 | 256631.33 | 1.47% |
| 2026-01-29 | 24.30 | 23.60 | -0.22 | -0.92% | 23.49 | 24.65 | 1125791 | 268255.56 | 1.54% |
| 2026-01-28 | 22.77 | 23.82 | 1.22 | 5.40% | 22.77 | 24.13 | 1121746 | 266129.25 | 1.53% |
| 2026-01-27 | 22.80 | 22.60 | -0.19 | -0.83% | 22.48 | 23.48 | 932437 | 213381.20 | 1.27% |
| 2026-01-26 | 22.47 | 22.79 | 0.33 | 1.47% | 22.25 | 22.93 | 701786 | 159214.16 | 0.96% |
| 2026-01-23 | 22.30 | 22.46 | 0.31 | 1.40% | 22.30 | 22.98 | 864962 | 195090.58 | 1.18% |
| 2026-01-22 | 21.66 | 22.15 | 0.50 | 2.31% | 21.64 | 22.26 | 730869 | 160936.59 | 1.00% |
| 2026-01-21 | 22.00 | 21.65 | -0.24 | -1.10% | 21.42 | 22.08 | 603757 | 130801.14 | 0.82% |
| 2026-01-20 | 21.60 | 21.89 | 0.66 | 3.11% | 21.18 | 22.17 | 944163 | 204506.08 | 1.29% |
| 2026-01-19 | 20.80 | 21.23 | 0.37 | 1.77% | 20.61 | 21.53 | 704800 | 148875.39 | 0.96% |
| 2026-01-16 | 21.28 | 20.86 | -0.21 | -1.00% | 20.53 | 21.39 | 803325 | 167595.02 | 1.10% |
| 2026-01-15 | 20.83 | 21.07 | 0.33 | 1.59% | 20.70 | 21.36 | 723498 | 152193.73 | 0.99% |
| 2026-01-14 | 19.60 | 20.74 | 1.35 | 6.96% | 19.55 | 21.03 | 1161293 | 237686.78 | 1.58% |
| 2026-01-13 | 19.50 | 19.39 | 0.02 | 0.10% | 19.32 | 19.81 | 488746 | 95346.54 | 0.67% |
| 2026-01-12 | 19.81 | 19.37 | -0.46 | -2.32% | 19.30 | 19.87 | 527826 | 102789.42 | 0.72% |
| 2026-01-09 | 20.33 | 19.83 | -0.41 | -2.03% | 19.70 | 20.48 | 751625 | 149754.02 | 1.02% |
| 2026-01-08 | 20.50 | 20.24 | -0.30 | -1.46% | 20.00 | 20.50 | 460754 | 93348.40 | 0.63% |
| 2026-01-07 | 20.39 | 20.54 | 0.16 | 0.79% | 20.34 | 20.86 | 564679 | 116120.26 | 0.77% |
| 2026-01-06 | 19.41 | 20.38 | 0.88 | 4.51% | 19.40 | 20.59 | 839826 | 169051.75 | 1.15% |
| 2026-01-05 | 19.70 | 19.50 | -0.13 | -0.66% | 19.30 | 19.78 | 393138 | 76792.83 | 0.54% |
| 2025-12-31 | 19.48 | 19.63 | 0.15 | 0.77% | 19.33 | 19.68 | 305139 | 59638.74 | 0.42% |
| 2025-12-30 | 18.99 | 19.48 | 0.47 | 2.47% | 18.90 | 19.66 | 434142 | 84114.09 | 0.59% |
| 2025-12-29 | 18.90 | 19.01 | 0.13 | 0.69% | 18.70 | 19.29 | 369701 | 70440.77 | 0.50% |
| 2025-12-26 | 18.66 | 18.88 | 0.22 | 1.18% | 18.59 | 18.94 | 289723 | 54436.88 | 0.40% |
| 2025-12-25 | 18.70 | 18.66 | -0.01 | -0.05% | 18.58 | 18.79 | 211118 | 39459.87 | 0.29% |
| 2025-12-24 | 18.35 | 18.67 | 0.35 | 1.91% | 18.11 | 18.72 | 379512 | 69976.66 | 0.52% |
| 2025-12-23 | 18.34 | 18.32 | 0.02 | 0.11% | 18.17 | 18.38 | 196972 | 36042.62 | 0.27% |
| 2025-12-22 | 18.30 | 18.30 | -0.01 | -0.05% | 18.19 | 18.38 | 211579 | 38653.67 | 0.29% |
| 2025-12-19 | 18.08 | 18.31 | 0.26 | 1.44% | 17.96 | 18.36 | 319834 | 58292.07 | 0.44% |
| 2025-12-18 | 17.85 | 18.05 | 0.19 | 1.06% | 17.75 | 18.23 | 248982 | 44972.81 | 0.34% |
| 2025-12-17 | 17.59 | 17.86 | 0.26 | 1.48% | 17.53 | 17.96 | 216613 | 38547.30 | 0.30% |
| 2025-12-16 | 17.77 | 17.60 | -0.20 | -1.12% | 17.42 | 17.79 | 188519 | 33129.09 | 0.26% |
| 2025-12-15 | 17.60 | 17.80 | 0.06 | 0.34% | 17.60 | 18.06 | 207128 | 37002.10 | 0.28% |
| 2025-12-12 | 17.75 | 17.74 | 0.01 | 0.06% | 17.55 | 17.83 | 283810 | 50105.70 | 0.39% |
| 2025-12-11 | 18.18 | 17.73 | -0.37 | -2.04% | 17.65 | 18.29 | 416931 | 74543.09 | 0.57% |
| 2025-12-10 | 18.03 | 18.10 | 0.03 | 0.17% | 17.98 | 18.15 | 179164 | 32354.25 | 0.24% |
| 2025-12-09 | 18.44 | 18.07 | -0.45 | -2.43% | 18.04 | 18.55 | 269915 | 49148.35 | 0.37% |
| 2025-12-08 | 18.80 | 18.52 | -0.19 | -1.02% | 18.30 | 18.80 | 336139 | 61988.90 | 0.46% |
| 2025-12-05 | 18.58 | 18.71 | 0.21 | 1.14% | 18.47 | 18.85 | 273750 | 51101.09 | 0.37% |
| 2025-12-04 | 18.51 | 18.50 | -0.01 | -0.05% | 18.41 | 18.61 | 221441 | 40959.75 | 0.30% |
| 2025-12-03 | 18.46 | 18.51 | 0.05 | 0.27% | 18.35 | 18.62 | 225963 | 41785.01 | 0.31% |
| 2025-12-02 | 18.50 | 18.46 | -0.04 | -0.22% | 18.31 | 18.66 | 260053 | 48080.32 | 0.35% |
| 2025-12-01 | 18.03 | 18.50 | 0.50 | 2.78% | 18.02 | 18.58 | 504936 | 92853.20 | 0.69% |
| 2025-11-28 | 18.04 | 18.00 | -0.05 | -0.28% | 17.89 | 18.18 | 236391 | 42533.34 | 0.32% |
| 2025-11-27 | 17.87 | 18.05 | 0.18 | 1.01% | 17.84 | 18.18 | 282251 | 50894.93 | 0.38% |
| 2025-11-26 | 17.93 | 17.87 | -0.05 | -0.28% | 17.71 | 18.05 | 262058 | 46822.54 | 0.36% |
| 2025-11-25 | 17.91 | 17.92 | 0.09 | 0.50% | 17.86 | 18.12 | 367815 | 66133.65 | 0.50% |
| 2025-11-24 | 18.06 | 17.83 | -0.12 | -0.67% | 17.74 | 18.09 | 354525 | 63314.90 | 0.48% |
宝丰能源(600989)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。
