| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.09 | 17.95 | -0.41 | -2.23% | 17.84 | 18.32 | 461432 | 83481.23 | 0.63% |
| 2025-11-20 | 18.61 | 18.36 | -0.32 | -1.71% | 18.32 | 18.84 | 272854 | 50679.21 | 0.37% |
| 2025-11-19 | 18.53 | 18.68 | 0.22 | 1.19% | 18.52 | 18.73 | 293511 | 54701.43 | 0.40% |
| 2025-11-18 | 19.10 | 18.46 | -0.80 | -4.15% | 18.38 | 19.17 | 634972 | 118542.34 | 0.87% |
| 2025-11-17 | 19.32 | 19.26 | -0.12 | -0.62% | 18.95 | 19.49 | 389922 | 74903.72 | 0.53% |
| 2025-11-14 | 19.63 | 19.38 | -0.39 | -1.97% | 19.33 | 19.90 | 482052 | 94177.42 | 0.66% |
| 2025-11-13 | 19.85 | 19.77 | -0.11 | -0.55% | 19.46 | 19.88 | 476288 | 93811.80 | 0.65% |
| 2025-11-12 | 19.80 | 19.88 | 0.09 | 0.45% | 19.57 | 20.27 | 849214 | 169531.17 | 1.16% |
| 2025-11-11 | 19.39 | 19.79 | 0.39 | 2.01% | 19.10 | 19.93 | 804145 | 157891.72 | 1.10% |
| 2025-11-10 | 19.54 | 19.40 | 0.06 | 0.31% | 19.22 | 20.04 | 815954 | 159848.45 | 1.11% |
| 2025-11-07 | 18.71 | 19.34 | 0.63 | 3.37% | 18.61 | 19.51 | 774504 | 148194.94 | 1.06% |
| 2025-11-06 | 18.59 | 18.71 | 0.42 | 2.30% | 18.32 | 18.95 | 592364 | 110600.52 | 0.81% |
| 2025-11-05 | 18.10 | 18.29 | -0.08 | -0.44% | 18.00 | 18.41 | 387570 | 70678.47 | 0.53% |
| 2025-11-04 | 18.90 | 18.37 | -0.53 | -2.80% | 18.23 | 18.97 | 433700 | 80505.83 | 0.59% |
| 2025-11-03 | 18.50 | 18.90 | 0.46 | 2.49% | 18.42 | 19.01 | 767096 | 144366.17 | 1.05% |
| 2025-10-31 | 18.68 | 18.44 | -0.22 | -1.18% | 18.31 | 18.86 | 426383 | 79149.68 | 0.58% |
| 2025-10-30 | 18.26 | 18.66 | 0.46 | 2.53% | 18.24 | 18.94 | 697987 | 130087.46 | 0.95% |
| 2025-10-29 | 18.03 | 18.20 | 0.17 | 0.94% | 17.86 | 18.22 | 410335 | 74147.09 | 0.56% |
| 2025-10-28 | 18.47 | 18.03 | -0.45 | -2.44% | 17.98 | 18.66 | 674233 | 123193.83 | 0.92% |
| 2025-10-27 | 18.08 | 18.48 | 0.38 | 2.10% | 17.80 | 18.53 | 980560 | 178914.17 | 1.34% |
| 2025-10-24 | 18.00 | 18.10 | 0.80 | 4.62% | 17.68 | 18.58 | 1595668 | 289863.12 | 2.18% |
| 2025-10-23 | 16.90 | 17.30 | 0.35 | 2.06% | 16.77 | 17.33 | 431045 | 73634.27 | 0.59% |
| 2025-10-22 | 16.80 | 16.95 | 0.15 | 0.89% | 16.68 | 17.00 | 299783 | 50581.74 | 0.41% |
| 2025-10-21 | 16.75 | 16.80 | 0.08 | 0.48% | 16.68 | 16.89 | 320526 | 53857.07 | 0.44% |
| 2025-10-20 | 16.99 | 16.72 | -0.20 | -1.18% | 16.63 | 17.05 | 311011 | 52096.56 | 0.42% |
| 2025-10-17 | 17.09 | 16.92 | -0.21 | -1.23% | 16.88 | 17.23 | 294356 | 50005.86 | 0.40% |
| 2025-10-16 | 17.28 | 17.13 | -0.22 | -1.27% | 17.09 | 17.35 | 298281 | 51238.10 | 0.41% |
| 2025-10-15 | 17.45 | 17.35 | -0.05 | -0.29% | 17.09 | 17.55 | 344901 | 59769.76 | 0.47% |
| 2025-10-14 | 17.82 | 17.40 | -0.20 | -1.14% | 17.31 | 17.86 | 446407 | 78135.78 | 0.61% |
| 2025-10-13 | 17.62 | 17.60 | -0.62 | -3.40% | 17.38 | 17.98 | 675461 | 119074.78 | 0.92% |
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。
