| 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 | 4.98 | 5.40 | 0.49 | 9.98% | 4.91 | 5.40 | 7330697 | 381480.69 | 12.35% |
| 2026-03-24 | 4.52 | 4.91 | 0.45 | 10.09% | 4.33 | 4.91 | 11567282 | 547700.88 | 19.49% |
| 2026-03-23 | 4.31 | 4.46 | 0.01 | 0.22% | 4.16 | 4.65 | 7382936 | 330830.62 | 12.44% |
| 2026-03-20 | 4.49 | 4.45 | -0.12 | -2.63% | 4.31 | 4.74 | 7003204 | 316483.47 | 11.80% |
| 2026-03-19 | 4.26 | 4.57 | 0.17 | 3.86% | 4.25 | 4.70 | 8965424 | 404092.34 | 15.11% |
| 2026-03-18 | 4.46 | 4.40 | -0.15 | -3.30% | 4.29 | 4.68 | 8917030 | 395116.94 | 15.03% |
| 2026-03-17 | 4.13 | 4.55 | 0.41 | 9.90% | 3.95 | 4.55 | 11069167 | 487379.50 | 18.65% |
| 2026-03-16 | 4.40 | 4.14 | -0.28 | -6.33% | 4.06 | 4.42 | 7409004 | 310644.25 | 12.49% |
| 2026-03-13 | 4.61 | 4.42 | -0.01 | -0.23% | 4.30 | 4.75 | 12755597 | 574999.81 | 21.50% |
| 2026-03-12 | 4.23 | 4.43 | 0.40 | 9.93% | 4.15 | 4.43 | 7924298 | 347042.31 | 13.35% |
| 2026-03-11 | 3.66 | 4.03 | 0.37 | 10.11% | 3.57 | 4.03 | 5761454 | 221702.61 | 9.71% |
| 2026-03-10 | 3.42 | 3.66 | 0.21 | 6.09% | 3.42 | 3.80 | 6225933 | 227848.11 | 10.49% |
| 2026-03-09 | 3.42 | 3.45 | 0.04 | 1.17% | 3.40 | 3.50 | 2596830 | 89793.73 | 4.38% |
| 2026-03-06 | 3.32 | 3.41 | 0.07 | 2.10% | 3.30 | 3.44 | 2114860 | 71908.91 | 3.56% |
| 2026-03-05 | 3.26 | 3.34 | 0.10 | 3.09% | 3.26 | 3.36 | 2063384 | 68607.40 | 3.48% |
| 2026-03-04 | 3.19 | 3.24 | 0.02 | 0.62% | 3.18 | 3.28 | 1164062 | 37718.48 | 1.96% |
| 2026-03-03 | 3.27 | 3.22 | -0.06 | -1.83% | 3.20 | 3.32 | 1456805 | 47326.15 | 2.45% |
| 2026-03-02 | 3.27 | 3.28 | -0.03 | -0.91% | 3.24 | 3.32 | 1342841 | 43977.35 | 2.26% |
| 2026-02-27 | 3.22 | 3.31 | 0.09 | 2.80% | 3.21 | 3.32 | 2020950 | 66297.04 | 3.41% |
| 2026-02-26 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.23 | 843416 | 27063.57 | 1.42% |
| 2026-02-25 | 3.17 | 3.20 | 0.03 | 0.95% | 3.16 | 3.23 | 1063260 | 34044.95 | 1.79% |
| 2026-02-24 | 3.13 | 3.17 | 0.07 | 2.26% | 3.12 | 3.18 | 992753 | 31395.22 | 1.67% |
| 2026-02-13 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.16 | 897672 | 27961.39 | 1.51% |
| 2026-02-12 | 3.17 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 709766 | 22458.46 | 1.20% |
| 2026-02-11 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.21 | 1146628 | 36319.50 | 1.93% |
| 2026-02-10 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 505144 | 15761.32 | 0.85% |
| 2026-02-09 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.19 | 792516 | 25063.61 | 1.34% |
| 2026-02-06 | 3.09 | 3.14 | 0.04 | 1.29% | 3.07 | 3.18 | 899846 | 28164.85 | 1.52% |
| 2026-02-05 | 3.17 | 3.10 | -0.08 | -2.52% | 3.08 | 3.17 | 1042362 | 32411.08 | 1.76% |
| 2026-02-04 | 3.09 | 3.18 | 0.09 | 2.91% | 3.07 | 3.19 | 1260420 | 39554.41 | 2.12% |
| 2026-02-03 | 3.05 | 3.09 | 0.06 | 1.98% | 3.04 | 3.09 | 810823 | 24949.58 | 1.37% |
| 2026-02-02 | 3.09 | 3.03 | -0.06 | -1.94% | 3.02 | 3.12 | 1082568 | 33249.83 | 1.82% |
| 2026-01-30 | 3.16 | 3.09 | -0.07 | -2.22% | 3.06 | 3.16 | 1062683 | 32975.90 | 1.79% |
| 2026-01-29 | 3.16 | 3.16 | -0.02 | -0.63% | 3.14 | 3.18 | 799443 | 25245.54 | 1.35% |
| 2026-01-28 | 3.18 | 3.18 | -0.02 | -0.63% | 3.15 | 3.20 | 953913 | 30262.90 | 1.61% |
| 2026-01-27 | 3.21 | 3.20 | -0.03 | -0.93% | 3.12 | 3.22 | 1269192 | 40094.01 | 2.14% |
| 2026-01-26 | 3.23 | 3.23 | -0.02 | -0.62% | 3.21 | 3.27 | 1348552 | 43650.46 | 2.27% |
| 2026-01-23 | 3.13 | 3.25 | 0.12 | 3.83% | 3.13 | 3.32 | 2567762 | 83007.33 | 4.33% |
| 2026-01-22 | 3.13 | 3.13 | 0.01 | 0.32% | 3.12 | 3.14 | 535769 | 16761.61 | 0.90% |
| 2026-01-21 | 3.11 | 3.12 | -0.01 | -0.32% | 3.10 | 3.13 | 622982 | 19434.94 | 1.05% |
| 2026-01-20 | 3.12 | 3.13 | 0.01 | 0.32% | 3.08 | 3.14 | 825236 | 25695.11 | 1.39% |
| 2026-01-19 | 3.12 | 3.12 | -0.03 | -0.95% | 3.10 | 3.15 | 893174 | 27929.89 | 1.51% |
| 2026-01-16 | 3.15 | 3.15 | 0.05 | 1.61% | 3.09 | 3.19 | 1197823 | 37585.56 | 2.02% |
| 2026-01-15 | 3.15 | 3.10 | -0.05 | -1.59% | 3.07 | 3.15 | 1265940 | 39318.48 | 2.13% |
| 2026-01-14 | 3.03 | 3.15 | 0.12 | 3.96% | 3.03 | 3.25 | 3133807 | 98800.98 | 5.28% |
| 2026-01-13 | 3.02 | 3.03 | 0.01 | 0.33% | 3.00 | 3.05 | 922163 | 27914.14 | 1.55% |
| 2026-01-12 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.02 | 593807 | 17891.43 | 1.00% |
| 2026-01-09 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.02 | 634101 | 19079.51 | 1.07% |
| 2026-01-08 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 454995 | 13628.34 | 0.77% |
| 2026-01-07 | 2.99 | 2.99 | -0.01 | -0.33% | 2.98 | 3.01 | 517543 | 15494.91 | 0.87% |
| 2026-01-06 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.00 | 509952 | 15232.93 | 0.86% |
| 2026-01-05 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 405395 | 12013.12 | 0.68% |
| 2025-12-31 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.98 | 485040 | 14369.91 | 0.82% |
| 2025-12-30 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 373750 | 11119.70 | 0.63% |
| 2025-12-29 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.00 | 304467 | 9099.60 | 0.51% |
| 2025-12-26 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.01 | 466933 | 14000.00 | 0.79% |
| 2025-12-25 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.00 | 268382 | 8032.61 | 0.45% |
| 2025-12-24 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 334809 | 10001.86 | 0.56% |
| 2025-12-23 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 332720 | 9938.89 | 0.56% |
| 2025-12-22 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.01 | 319638 | 9589.81 | 0.54% |
| 2025-12-19 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 371983 | 11139.05 | 0.63% |
| 2025-12-18 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 2.99 | 263532 | 7858.45 | 0.44% |
| 2025-12-17 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.00 | 463900 | 13805.37 | 0.78% |
| 2025-12-16 | 3.02 | 3.00 | -0.02 | -0.66% | 2.97 | 3.02 | 450642 | 13466.24 | 0.76% |
| 2025-12-15 | 3.00 | 3.02 | 0.01 | 0.33% | 2.99 | 3.03 | 395919 | 11938.80 | 0.67% |
| 2025-12-12 | 2.99 | 3.01 | 0.01 | 0.33% | 2.99 | 3.04 | 797438 | 24056.85 | 1.34% |
| 2025-12-11 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 481543 | 14421.54 | 0.81% |
| 2025-12-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 384423 | 11451.37 | 0.65% |
| 2025-12-09 | 2.99 | 2.97 | -0.02 | -0.67% | 2.97 | 3.00 | 285082 | 8497.59 | 0.48% |
| 2025-12-08 | 3.02 | 2.99 | -0.02 | -0.66% | 2.99 | 3.03 | 444794 | 13352.56 | 0.75% |
| 2025-12-05 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 329578 | 9894.38 | 0.56% |
| 2025-12-04 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 297089 | 8883.23 | 0.50% |
| 2025-12-03 | 3.01 | 3.00 | -0.01 | -0.33% | 3.00 | 3.03 | 386691 | 11641.21 | 0.65% |
| 2025-12-02 | 3.00 | 3.01 | 0.01 | 0.33% | 2.98 | 3.01 | 284754 | 8535.13 | 0.48% |
| 2025-12-01 | 2.98 | 3.00 | 0.02 | 0.67% | 2.98 | 3.01 | 373067 | 11179.63 | 0.63% |
| 2025-11-28 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 2.98 | 252123 | 7494.98 | 0.42% |
| 2025-11-27 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 2.99 | 261919 | 7795.83 | 0.44% |
| 2025-11-26 | 2.99 | 2.97 | -0.01 | -0.34% | 2.97 | 3.00 | 342868 | 10221.37 | 0.58% |
| 2025-11-25 | 2.97 | 2.98 | 0.01 | 0.34% | 2.97 | 2.99 | 379084 | 11296.65 | 0.64% |
| 2025-11-24 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 518817 | 15454.13 | 0.87% |
节能风电(601016)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。
