| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.00 | 18.22 | 0.17 | 0.94% | 17.78 | 18.55 | 546754 | 100159.97 | 0.75% |
| 2025-10-09 | 17.84 | 18.05 | 0.25 | 1.40% | 17.50 | 18.11 | 508334 | 90697.24 | 0.69% |
| 2025-09-30 | 17.20 | 17.80 | 0.55 | 3.19% | 17.09 | 17.85 | 530388 | 93466.53 | 0.72% |
| 2025-09-29 | 16.75 | 17.25 | 0.57 | 3.42% | 16.69 | 17.28 | 505223 | 85949.02 | 0.69% |
| 2025-09-26 | 16.54 | 16.68 | 0.08 | 0.48% | 16.53 | 16.85 | 333552 | 55766.68 | 0.45% |
| 2025-09-25 | 16.83 | 16.60 | -0.18 | -1.07% | 16.53 | 16.87 | 243509 | 40576.66 | 0.33% |
| 2025-09-24 | 16.67 | 16.78 | 0.12 | 0.72% | 16.50 | 16.81 | 267650 | 44560.19 | 0.36% |
| 2025-09-23 | 16.45 | 16.66 | 0.23 | 1.40% | 16.40 | 16.87 | 439025 | 73161.75 | 0.60% |
| 2025-09-22 | 16.65 | 16.43 | -0.22 | -1.32% | 16.31 | 16.66 | 273778 | 44997.74 | 0.37% |
| 2025-09-19 | 16.69 | 16.65 | -0.09 | -0.54% | 16.56 | 16.78 | 250787 | 41789.62 | 0.34% |
| 2025-09-18 | 16.80 | 16.74 | -0.06 | -0.36% | 16.45 | 16.83 | 474771 | 79106.63 | 0.65% |
| 2025-09-17 | 16.94 | 16.80 | -0.16 | -0.94% | 16.73 | 17.07 | 276109 | 46523.14 | 0.38% |
| 2025-09-16 | 17.34 | 16.96 | -0.34 | -1.97% | 16.80 | 17.40 | 367136 | 62362.75 | 0.50% |
| 2025-09-15 | 17.34 | 17.30 | -0.01 | -0.06% | 17.27 | 17.47 | 289294 | 50203.72 | 0.39% |
| 2025-09-12 | 17.45 | 17.31 | -0.26 | -1.48% | 17.16 | 17.56 | 424948 | 73470.87 | 0.58% |
| 2025-09-11 | 17.39 | 17.57 | 0.17 | 0.98% | 17.32 | 17.62 | 308871 | 53999.23 | 0.42% |
| 2025-09-10 | 17.72 | 17.40 | -0.36 | -2.03% | 17.24 | 17.72 | 338470 | 58941.96 | 0.46% |
| 2025-09-09 | 17.94 | 17.76 | -0.17 | -0.95% | 17.57 | 18.18 | 415317 | 74055.66 | 0.57% |
| 2025-09-08 | 17.43 | 17.93 | 0.50 | 2.87% | 17.30 | 17.99 | 604895 | 107480.02 | 0.82% |
| 2025-09-05 | 17.30 | 17.71 | 0.48 | 2.79% | 17.19 | 17.73 | 468865 | 82190.32 | 0.64% |
| 2025-09-04 | 17.48 | 17.23 | -0.35 | -1.99% | 17.00 | 17.53 | 492030 | 84709.26 | 0.67% |
| 2025-09-03 | 17.49 | 17.58 | 0.23 | 1.33% | 17.23 | 17.86 | 476417 | 83104.59 | 0.65% |
| 2025-09-02 | 17.57 | 17.35 | -0.22 | -1.25% | 17.22 | 17.61 | 378604 | 65859.88 | 0.52% |
| 2025-09-01 | 17.63 | 17.57 | 0.22 | 1.27% | 17.42 | 17.76 | 462785 | 81239.67 | 0.63% |
| 2025-08-29 | 17.17 | 17.35 | 0.15 | 0.87% | 17.12 | 17.61 | 472450 | 82099.88 | 0.64% |
| 2025-08-28 | 17.09 | 17.20 | 0.11 | 0.64% | 16.86 | 17.36 | 626259 | 107284.21 | 0.85% |
| 2025-08-27 | 17.26 | 17.09 | -0.15 | -0.87% | 17.05 | 17.54 | 694341 | 120255.55 | 0.95% |
| 2025-08-26 | 16.58 | 17.24 | 0.64 | 3.86% | 16.46 | 17.35 | 926577 | 158572.67 | 1.26% |
| 2025-08-25 | 16.34 | 16.60 | 0.33 | 2.03% | 16.33 | 16.60 | 676839 | 111580.65 | 0.92% |
| 2025-08-22 | 16.40 | 16.27 | 0.03 | 0.18% | 16.13 | 16.53 | 831955 | 135619.39 | 1.13% |
| 2025-08-21 | 16.01 | 16.24 | 0.27 | 1.69% | 16.01 | 16.30 | 671288 | 108732.67 | 0.92% |
| 2025-08-20 | 15.48 | 15.97 | 0.44 | 2.83% | 15.46 | 15.99 | 731313 | 115124.89 | 1.00% |
| 2025-08-19 | 15.46 | 15.53 | 0.08 | 0.52% | 15.37 | 15.57 | 387998 | 60064.15 | 0.53% |
| 2025-08-18 | 15.56 | 15.45 | -0.08 | -0.52% | 15.40 | 15.59 | 559660 | 86559.90 | 0.76% |
| 2025-08-15 | 15.39 | 15.53 | 0.14 | 0.91% | 15.33 | 15.59 | 411925 | 63760.24 | 0.56% |
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。
