| 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 | 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% |
| 2025-11-21 | 3.06 | 2.99 | -0.08 | -2.61% | 2.98 | 3.06 | 783464 | 23621.67 | 1.32% |
| 2025-11-20 | 3.09 | 3.07 | -0.02 | -0.65% | 3.07 | 3.11 | 425256 | 13107.24 | 0.72% |
| 2025-11-19 | 3.10 | 3.09 | -0.01 | -0.32% | 3.07 | 3.11 | 540558 | 16682.59 | 0.91% |
| 2025-11-18 | 3.15 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 722615 | 22501.78 | 1.22% |
| 2025-11-17 | 3.16 | 3.16 | -0.01 | -0.32% | 3.12 | 3.17 | 682637 | 21468.19 | 1.15% |
| 2025-11-14 | 3.17 | 3.17 | 0.00 | 0.00% | 3.16 | 3.20 | 650017 | 20676.07 | 1.10% |
| 2025-11-13 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.18 | 499169 | 15808.01 | 0.84% |
| 2025-11-12 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 567676 | 17982.17 | 0.96% |
| 2025-11-11 | 3.20 | 3.19 | 0.01 | 0.31% | 3.18 | 3.22 | 735166 | 23521.70 | 1.24% |
| 2025-11-10 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.20 | 723336 | 22987.10 | 1.22% |
| 2025-11-07 | 3.15 | 3.15 | -0.02 | -0.63% | 3.14 | 3.18 | 769270 | 24281.90 | 1.30% |
| 2025-11-06 | 3.16 | 3.17 | 0.01 | 0.32% | 3.16 | 3.20 | 872121 | 27752.65 | 1.47% |
| 2025-11-05 | 3.10 | 3.16 | 0.05 | 1.61% | 3.08 | 3.18 | 1069155 | 33648.69 | 1.80% |
| 2025-11-04 | 3.10 | 3.11 | 0.00 | 0.00% | 3.09 | 3.12 | 482229 | 14975.42 | 0.81% |
| 2025-11-03 | 3.08 | 3.11 | 0.02 | 0.65% | 3.08 | 3.11 | 403479 | 12488.83 | 0.68% |
| 2025-10-31 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 734830 | 22744.91 | 1.24% |
| 2025-10-30 | 3.13 | 3.11 | -0.04 | -1.27% | 3.11 | 3.14 | 680331 | 21242.80 | 1.15% |
| 2025-10-29 | 3.13 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 595948 | 18652.85 | 1.00% |
| 2025-10-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 568576 | 17799.01 | 0.96% |
| 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% |
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。
