| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.58 | 15.39 | -0.36 | -2.29% | 15.24 | 15.73 | 552444 | 85407.60 | 0.75% |
| 2025-04-02 | 15.07 | 15.75 | 0.75 | 5.00% | 14.80 | 15.78 | 895557 | 136670.70 | 1.22% |
| 2025-04-01 | 14.64 | 15.00 | 0.47 | 3.23% | 14.40 | 15.08 | 771768 | 114934.54 | 1.05% |
| 2025-03-31 | 15.20 | 14.53 | -0.77 | -5.03% | 14.46 | 15.26 | 971235 | 142940.61 | 1.32% |
| 2025-03-28 | 15.00 | 15.30 | -0.56 | -3.53% | 14.69 | 15.68 | 2241747 | 335948.53 | 3.06% |
| 2025-03-27 | 16.48 | 15.86 | -1.76 | -9.99% | 15.86 | 16.60 | 780540 | 124069.01 | 1.06% |
| 2025-03-26 | 17.78 | 17.62 | -0.21 | -1.18% | 17.52 | 18.07 | 196670 | 34933.69 | 0.27% |
| 2025-03-25 | 17.53 | 17.83 | 0.32 | 1.83% | 17.41 | 17.88 | 228877 | 40378.04 | 0.31% |
| 2025-03-24 | 17.52 | 17.51 | 0.03 | 0.17% | 17.41 | 17.70 | 173694 | 30453.00 | 0.24% |
| 2025-03-21 | 17.52 | 17.48 | 0.00 | 0.00% | 17.40 | 17.72 | 134017 | 23484.54 | 0.18% |
| 2025-03-20 | 17.69 | 17.48 | -0.26 | -1.47% | 17.46 | 17.79 | 120831 | 21251.38 | 0.16% |
| 2025-03-19 | 17.70 | 17.74 | 0.03 | 0.17% | 17.64 | 17.98 | 136847 | 24351.02 | 0.19% |
| 2025-03-18 | 17.37 | 17.71 | 0.35 | 2.02% | 17.32 | 17.79 | 219950 | 38751.60 | 0.30% |
| 2025-03-17 | 17.61 | 17.36 | -0.14 | -0.80% | 17.30 | 17.75 | 234094 | 40931.41 | 0.32% |
| 2025-03-14 | 17.53 | 17.50 | 0.01 | 0.06% | 17.27 | 17.67 | 292589 | 51085.05 | 0.40% |
| 2025-03-13 | 17.01 | 17.49 | 0.49 | 2.88% | 17.01 | 17.72 | 425879 | 74530.47 | 0.58% |
| 2025-03-12 | 17.50 | 17.00 | -0.43 | -2.47% | 16.95 | 17.52 | 439240 | 75344.62 | 0.60% |
| 2025-03-11 | 17.30 | 17.43 | 0.07 | 0.40% | 17.18 | 17.50 | 183803 | 31853.90 | 0.25% |
| 2025-03-10 | 17.03 | 17.36 | 0.37 | 2.18% | 16.92 | 17.41 | 289464 | 49851.62 | 0.39% |
| 2025-03-07 | 16.87 | 16.99 | 0.17 | 1.01% | 16.77 | 17.25 | 257659 | 43893.23 | 0.35% |
| 2025-03-06 | 16.96 | 16.82 | -0.15 | -0.88% | 16.65 | 17.04 | 322895 | 54242.55 | 0.44% |
| 2025-03-05 | 16.88 | 16.97 | 0.19 | 1.13% | 16.73 | 17.05 | 222574 | 37711.97 | 0.30% |
| 2025-03-04 | 16.95 | 16.78 | -0.20 | -1.18% | 16.65 | 16.95 | 173790 | 29203.50 | 0.24% |
| 2025-03-03 | 16.63 | 16.98 | 0.43 | 2.60% | 16.63 | 17.05 | 455595 | 77221.29 | 0.62% |
| 2025-02-28 | 16.57 | 16.55 | -0.02 | -0.12% | 16.48 | 16.94 | 258926 | 43146.29 | 0.35% |
| 2025-02-27 | 16.21 | 16.57 | 0.37 | 2.28% | 16.21 | 16.62 | 278498 | 45990.47 | 0.38% |
| 2025-02-26 | 15.85 | 16.20 | 0.40 | 2.53% | 15.80 | 16.55 | 332137 | 54025.30 | 0.45% |
| 2025-02-25 | 15.72 | 15.80 | 0.00 | 0.00% | 15.54 | 15.87 | 278111 | 43708.53 | 0.38% |
| 2025-02-24 | 15.64 | 15.80 | 0.10 | 0.64% | 15.62 | 15.94 | 249003 | 39352.31 | 0.34% |
| 2025-02-21 | 15.98 | 15.70 | -0.20 | -1.26% | 15.65 | 16.01 | 290359 | 45836.69 | 0.40% |
| 2025-02-20 | 15.98 | 15.90 | -0.13 | -0.81% | 15.80 | 16.10 | 238229 | 37994.28 | 0.32% |
| 2025-02-19 | 16.27 | 16.03 | -0.23 | -1.41% | 15.95 | 16.35 | 297205 | 47691.09 | 0.41% |
| 2025-02-18 | 16.14 | 16.26 | 0.12 | 0.74% | 16.10 | 16.45 | 235042 | 38365.66 | 0.32% |
| 2025-02-17 | 16.60 | 16.14 | -0.47 | -2.83% | 15.96 | 16.65 | 373419 | 60243.51 | 0.51% |
| 2025-02-14 | 16.54 | 16.61 | 0.07 | 0.42% | 16.40 | 16.69 | 125255 | 20740.06 | 0.17% |
| 2025-02-13 | 16.84 | 16.54 | -0.46 | -2.71% | 16.52 | 17.07 | 214723 | 36016.50 | 0.29% |
| 2025-02-12 | 16.75 | 17.00 | 0.19 | 1.13% | 16.66 | 17.00 | 211738 | 35705.61 | 0.29% |
| 2025-02-11 | 16.52 | 16.81 | 0.29 | 1.76% | 16.43 | 16.82 | 257030 | 42828.43 | 0.35% |
| 2025-02-10 | 16.52 | 16.52 | 0.04 | 0.24% | 16.32 | 16.79 | 240744 | 39804.07 | 0.33% |
| 2025-02-07 | 16.42 | 16.48 | 0.01 | 0.06% | 16.20 | 16.55 | 309462 | 50731.85 | 0.42% |
| 2025-02-06 | 16.81 | 16.47 | -0.38 | -2.26% | 16.38 | 16.97 | 261742 | 43237.45 | 0.36% |
| 2025-02-05 | 17.51 | 16.85 | -0.68 | -3.88% | 16.82 | 17.51 | 269909 | 46095.99 | 0.37% |
| 2025-01-27 | 16.28 | 17.53 | 1.21 | 7.41% | 16.28 | 17.64 | 419736 | 72521.27 | 0.57% |
| 2025-01-24 | 16.42 | 16.32 | -0.17 | -1.03% | 16.19 | 16.55 | 139032 | 22751.46 | 0.19% |
| 2025-01-23 | 16.68 | 16.49 | -0.18 | -1.08% | 16.45 | 16.78 | 104937 | 17382.34 | 0.14% |
| 2025-01-22 | 16.67 | 16.67 | -0.01 | -0.06% | 16.43 | 16.72 | 138493 | 22978.82 | 0.19% |
| 2025-01-21 | 16.65 | 16.68 | 0.11 | 0.66% | 16.38 | 16.71 | 165053 | 27349.43 | 0.23% |
| 2025-01-20 | 17.03 | 16.57 | -0.49 | -2.87% | 16.53 | 17.16 | 366155 | 61485.18 | 0.50% |
| 2025-01-17 | 17.01 | 17.06 | 0.01 | 0.06% | 16.71 | 17.22 | 183966 | 31329.79 | 0.25% |
| 2025-01-16 | 16.81 | 17.05 | 0.37 | 2.22% | 16.73 | 17.23 | 312751 | 53265.34 | 0.43% |
| 2025-01-15 | 16.83 | 16.68 | -0.22 | -1.30% | 16.62 | 17.02 | 169961 | 28590.96 | 0.23% |
| 2025-01-14 | 16.63 | 16.90 | 0.18 | 1.08% | 16.60 | 16.97 | 258707 | 43439.04 | 0.35% |
| 2025-01-13 | 16.60 | 16.72 | 0.17 | 1.03% | 16.55 | 17.38 | 402187 | 68250.42 | 0.55% |
| 2025-01-10 | 16.50 | 16.55 | -0.01 | -0.06% | 16.30 | 16.72 | 217794 | 36135.66 | 0.30% |
| 2025-01-09 | 16.80 | 16.56 | -0.12 | -0.72% | 16.47 | 16.88 | 187121 | 31210.62 | 0.26% |
| 2025-01-08 | 16.49 | 16.68 | 0.12 | 0.72% | 16.32 | 16.74 | 251973 | 41588.90 | 0.34% |
| 2025-01-07 | 16.73 | 16.56 | -0.10 | -0.60% | 16.35 | 16.91 | 180724 | 29945.21 | 0.25% |
| 2025-01-06 | 16.48 | 16.66 | 0.18 | 1.09% | 16.41 | 16.82 | 218797 | 36412.02 | 0.30% |
| 2025-01-03 | 16.65 | 16.48 | -0.06 | -0.36% | 16.41 | 16.83 | 225425 | 37438.41 | 0.31% |
| 2025-01-02 | 16.73 | 16.54 | -0.30 | -1.78% | 16.41 | 16.85 | 262724 | 43681.48 | 0.36% |
| 2024-12-31 | 16.91 | 16.84 | -0.01 | -0.06% | 16.75 | 17.05 | 260573 | 44068.70 | 0.36% |
| 2024-12-30 | 16.23 | 16.85 | 0.57 | 3.50% | 16.22 | 16.88 | 345544 | 57649.39 | 0.47% |
| 2024-12-27 | 16.49 | 16.28 | -0.19 | -1.15% | 15.97 | 16.64 | 318253 | 51559.00 | 0.43% |
| 2024-12-26 | 16.36 | 16.47 | 0.16 | 0.98% | 16.18 | 16.51 | 232967 | 38320.88 | 0.32% |
| 2024-12-25 | 16.16 | 16.31 | 0.14 | 0.87% | 16.08 | 16.37 | 224021 | 36401.29 | 0.31% |
| 2024-12-24 | 15.63 | 16.17 | 0.53 | 3.39% | 15.57 | 16.23 | 390249 | 62357.27 | 0.53% |
| 2024-12-23 | 15.41 | 15.64 | 0.24 | 1.56% | 15.38 | 15.73 | 277544 | 43324.19 | 0.38% |
| 2024-12-20 | 15.55 | 15.40 | -0.18 | -1.16% | 15.26 | 15.57 | 200345 | 30881.93 | 0.27% |
| 2024-12-19 | 15.37 | 15.58 | 0.08 | 0.52% | 15.22 | 15.65 | 174158 | 27011.57 | 0.24% |
| 2024-12-18 | 15.72 | 15.50 | -0.16 | -1.02% | 15.40 | 15.87 | 267560 | 41797.53 | 0.36% |
| 2024-12-17 | 15.73 | 15.66 | -0.17 | -1.07% | 15.64 | 16.01 | 202839 | 31999.35 | 0.28% |
| 2024-12-16 | 15.77 | 15.83 | 0.03 | 0.19% | 15.60 | 15.91 | 237373 | 37467.89 | 0.32% |
| 2024-12-13 | 16.19 | 15.80 | -0.47 | -2.89% | 15.77 | 16.26 | 344475 | 54814.68 | 0.47% |
| 2024-12-12 | 16.10 | 16.27 | 0.12 | 0.74% | 16.10 | 16.34 | 199757 | 32377.23 | 0.27% |
| 2024-12-11 | 16.56 | 16.15 | -0.35 | -2.12% | 16.11 | 16.60 | 291049 | 47303.79 | 0.40% |
| 2024-12-10 | 16.80 | 16.50 | -0.08 | -0.48% | 16.46 | 16.86 | 268277 | 44527.99 | 0.37% |
| 2024-12-09 | 15.88 | 16.58 | 0.70 | 4.41% | 15.82 | 16.62 | 493147 | 80932.57 | 0.67% |
| 2024-12-06 | 15.80 | 15.88 | 0.15 | 0.95% | 15.56 | 15.94 | 238044 | 37587.12 | 0.32% |
| 2024-12-05 | 15.74 | 15.73 | -0.07 | -0.44% | 15.60 | 15.85 | 158871 | 24959.92 | 0.22% |
| 2024-12-04 | 15.70 | 15.80 | 0.08 | 0.51% | 15.56 | 15.90 | 225936 | 35543.10 | 0.31% |
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。
