| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.14 | 3.15 | 0.01 | 0.32% | 3.14 | 3.18 | 683861 | 21610.62 | 1.15% |
| 2025-10-24 | 3.19 | 3.14 | -0.05 | -1.57% | 3.13 | 3.19 | 780483 | 24618.27 | 1.32% |
| 2025-10-23 | 3.16 | 3.19 | 0.04 | 1.27% | 3.14 | 3.19 | 532316 | 16845.93 | 0.90% |
| 2025-10-22 | 3.22 | 3.19 | -0.04 | -1.24% | 3.18 | 3.23 | 597968 | 19156.09 | 1.01% |
| 2025-10-21 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.25 | 837220 | 26976.92 | 1.41% |
| 2025-10-20 | 3.17 | 3.20 | 0.06 | 1.91% | 3.14 | 3.21 | 912628 | 29018.00 | 1.54% |
| 2025-10-17 | 3.22 | 3.14 | -0.07 | -2.18% | 3.13 | 3.22 | 908513 | 28766.84 | 1.53% |
| 2025-10-16 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.26 | 747692 | 24044.00 | 1.26% |
| 2025-10-15 | 3.23 | 3.26 | 0.02 | 0.62% | 3.21 | 3.28 | 990092 | 32152.48 | 1.67% |
| 2025-10-14 | 3.29 | 3.24 | -0.03 | -0.92% | 3.23 | 3.34 | 1195295 | 39181.92 | 2.01% |
| 2025-10-13 | 3.21 | 3.27 | 0.00 | 0.00% | 3.16 | 3.28 | 1240657 | 39833.31 | 2.09% |
| 2025-10-10 | 3.26 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 987802 | 32229.67 | 1.66% |
| 2025-10-09 | 3.20 | 3.27 | 0.08 | 2.51% | 3.20 | 3.28 | 1796090 | 58391.76 | 3.03% |
| 2025-09-30 | 3.23 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 997395 | 31900.55 | 1.68% |
| 2025-09-29 | 3.25 | 3.23 | -0.03 | -0.92% | 3.22 | 3.30 | 1342512 | 43552.88 | 2.26% |
| 2025-09-26 | 3.15 | 3.26 | 0.10 | 3.16% | 3.15 | 3.38 | 2211003 | 72652.68 | 3.73% |
| 2025-09-25 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.20 | 985577 | 31008.19 | 1.66% |
| 2025-09-24 | 3.09 | 3.12 | 0.01 | 0.32% | 3.08 | 3.12 | 475514 | 14752.09 | 0.80% |
| 2025-09-23 | 3.12 | 3.11 | -0.03 | -0.96% | 3.06 | 3.13 | 718748 | 22190.64 | 1.20% |
| 2025-09-22 | 3.17 | 3.14 | -0.03 | -0.95% | 3.10 | 3.17 | 700591 | 21890.51 | 1.17% |
| 2025-09-19 | 3.21 | 3.17 | -0.03 | -0.94% | 3.16 | 3.22 | 700588 | 22269.71 | 1.17% |
| 2025-09-18 | 3.28 | 3.20 | -0.08 | -2.44% | 3.18 | 3.29 | 1442594 | 46680.55 | 2.42% |
| 2025-09-17 | 3.14 | 3.28 | 0.14 | 4.46% | 3.12 | 3.28 | 1845482 | 59307.57 | 3.09% |
| 2025-09-16 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 476380 | 14914.56 | 0.80% |
| 2025-09-15 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 584538 | 18393.34 | 0.98% |
| 2025-09-12 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.18 | 752497 | 23790.35 | 1.26% |
| 2025-09-11 | 3.11 | 3.15 | 0.04 | 1.29% | 3.09 | 3.15 | 698445 | 21832.15 | 1.17% |
| 2025-09-10 | 3.15 | 3.11 | -0.04 | -1.27% | 3.09 | 3.16 | 731281 | 22761.02 | 1.23% |
| 2025-09-09 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.20 | 941172 | 29764.60 | 1.58% |
| 2025-09-08 | 3.06 | 3.19 | 0.14 | 4.59% | 3.06 | 3.29 | 2410292 | 77036.59 | 4.04% |
| 2025-09-05 | 3.01 | 3.05 | 0.04 | 1.33% | 2.99 | 3.06 | 816599 | 24758.19 | 1.37% |
| 2025-09-04 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.05 | 908888 | 27401.85 | 1.52% |
| 2025-09-03 | 3.01 | 3.02 | 0.01 | 0.33% | 2.99 | 3.07 | 1082518 | 32773.71 | 1.81% |
| 2025-09-02 | 3.02 | 3.01 | 0.00 | 0.00% | 3.00 | 3.04 | 807877 | 24353.11 | 1.35% |
| 2025-09-01 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 701213 | 21146.69 | 1.18% |
| 2025-08-29 | 3.07 | 3.03 | -0.07 | -2.26% | 3.02 | 3.09 | 1100346 | 33560.78 | 1.84% |
| 2025-08-28 | 3.07 | 3.10 | 0.02 | 0.65% | 3.04 | 3.11 | 782603 | 24102.60 | 1.31% |
| 2025-08-27 | 3.15 | 3.08 | -0.06 | -1.91% | 3.07 | 3.17 | 971172 | 30318.41 | 1.63% |
| 2025-08-26 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.16 | 965855 | 30336.80 | 1.62% |
| 2025-08-25 | 3.09 | 3.11 | 0.02 | 0.65% | 3.08 | 3.14 | 830255 | 25819.11 | 1.39% |
| 2025-08-22 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.09 | 695451 | 21363.36 | 1.17% |
| 2025-08-21 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.09 | 806166 | 24824.01 | 1.35% |
| 2025-08-20 | 3.02 | 3.06 | 0.04 | 1.32% | 3.01 | 3.06 | 752878 | 22846.49 | 1.26% |
| 2025-08-19 | 3.04 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 510124 | 15456.43 | 0.85% |
| 2025-08-18 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 730339 | 22167.85 | 1.22% |
| 2025-08-15 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.02 | 491240 | 14769.77 | 0.82% |
| 2025-08-14 | 3.03 | 2.99 | -0.04 | -1.32% | 2.99 | 3.03 | 537949 | 16172.17 | 0.90% |
| 2025-08-13 | 3.02 | 3.03 | 0.01 | 0.33% | 3.00 | 3.03 | 499279 | 15061.79 | 0.84% |
| 2025-08-12 | 3.04 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 346963 | 10481.97 | 0.58% |
| 2025-08-11 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 497054 | 15046.17 | 0.83% |
| 2025-08-08 | 3.01 | 3.04 | 0.04 | 1.33% | 3.00 | 3.05 | 698115 | 21173.39 | 1.17% |
| 2025-08-07 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 352076 | 10576.11 | 0.59% |
| 2025-08-06 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.03 | 361624 | 10887.92 | 0.61% |
| 2025-08-05 | 3.01 | 3.02 | 0.01 | 0.33% | 3.01 | 3.03 | 266981 | 8054.16 | 0.45% |
| 2025-08-04 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.01 | 380840 | 11426.78 | 0.64% |
| 2025-08-01 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.03 | 467327 | 14080.65 | 0.78% |
| 2025-07-31 | 3.05 | 3.00 | -0.06 | -1.96% | 2.99 | 3.06 | 826109 | 24900.74 | 1.38% |
| 2025-07-30 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 598744 | 18379.94 | 1.00% |
| 2025-07-29 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 455412 | 13871.85 | 0.76% |
| 2025-07-28 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 536476 | 16405.82 | 0.90% |
| 2025-07-25 | 3.12 | 3.08 | -0.05 | -1.60% | 3.07 | 3.13 | 650763 | 20142.01 | 1.09% |
| 2025-07-24 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 664007 | 20648.78 | 1.11% |
| 2025-07-23 | 3.15 | 3.09 | -0.05 | -1.59% | 3.09 | 3.16 | 868823 | 27104.20 | 1.46% |
| 2025-07-22 | 3.05 | 3.14 | 0.09 | 2.95% | 3.04 | 3.14 | 1348994 | 41845.68 | 2.26% |
| 2025-07-21 | 3.02 | 3.05 | 0.04 | 1.33% | 3.01 | 3.06 | 614820 | 18740.59 | 1.03% |
| 2025-07-18 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.02 | 373411 | 11235.49 | 0.63% |
| 2025-07-17 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 395966 | 11881.61 | 0.66% |
| 2025-07-16 | 3.02 | 3.01 | -0.01 | -0.33% | 2.99 | 3.03 | 434053 | 13066.37 | 0.73% |
| 2025-07-15 | 3.06 | 3.02 | -0.04 | -1.31% | 2.99 | 3.07 | 802446 | 24195.71 | 1.34% |
| 2025-07-14 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.09 | 592168 | 18190.70 | 0.99% |
| 2025-07-11 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 679114 | 20705.45 | 1.14% |
| 2025-07-10 | 3.02 | 3.06 | 0.05 | 1.66% | 3.01 | 3.09 | 925742 | 28294.23 | 1.55% |
| 2025-07-09 | 2.99 | 3.01 | 0.01 | 0.33% | 2.99 | 3.04 | 808677 | 24401.41 | 1.36% |
| 2025-07-08 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.01 | 806464 | 24059.89 | 1.35% |
| 2025-07-07 | 2.95 | 3.00 | 0.06 | 2.04% | 2.95 | 3.00 | 959755 | 28576.37 | 1.61% |
| 2025-07-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.97 | 659672 | 19462.69 | 1.11% |
| 2025-07-03 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.94 | 400961 | 11721.54 | 0.67% |
| 2025-07-02 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.94 | 550453 | 16115.52 | 0.92% |
| 2025-07-01 | 2.90 | 2.92 | 0.03 | 1.04% | 2.88 | 2.92 | 611766 | 17780.85 | 1.03% |
| 2025-06-30 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 370616 | 10711.64 | 0.62% |
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。
