| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 730414 | 21665.60 | 1.22% |
| 2025-06-16 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.95 | 297998 | 8764.10 | 0.50% |
| 2025-06-13 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 562057 | 16519.08 | 0.94% |
| 2025-06-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.95 | 300687 | 8831.13 | 0.50% |
| 2025-06-11 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 458374 | 13510.61 | 0.77% |
| 2025-06-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.93 | 2.97 | 569632 | 16801.82 | 0.95% |
| 2025-06-09 | 2.95 | 2.95 | 0.00 | 0.00% | 2.94 | 2.96 | 377054 | 11133.29 | 0.63% |
| 2025-06-06 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 434388 | 12833.91 | 0.73% |
| 2025-06-05 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 3.02 | 1008738 | 30075.13 | 1.69% |
| 2025-06-04 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.95 | 354595 | 10403.86 | 0.59% |
| 2025-06-03 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.93 | 371098 | 10831.10 | 0.62% |
| 2025-05-30 | 2.94 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 371593 | 10887.95 | 0.62% |
| 2025-05-29 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.94 | 526990 | 15420.51 | 0.88% |
| 2025-05-28 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 343499 | 9950.07 | 0.58% |
| 2025-05-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.90 | 2.92 | 375111 | 10909.19 | 0.63% |
| 2025-05-26 | 2.89 | 2.90 | 0.02 | 0.69% | 2.88 | 2.91 | 274633 | 7960.17 | 0.46% |
| 2025-05-23 | 2.90 | 2.88 | -0.02 | -0.69% | 2.88 | 2.91 | 355386 | 10290.71 | 0.60% |
| 2025-05-22 | 2.93 | 2.90 | -0.03 | -1.02% | 2.90 | 2.94 | 398430 | 11595.85 | 0.67% |
| 2025-05-21 | 2.93 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 347619 | 10214.02 | 0.58% |
| 2025-05-20 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.93 | 338560 | 9874.33 | 0.57% |
| 2025-05-19 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.92 | 312672 | 9096.49 | 0.52% |
| 2025-05-16 | 2.93 | 2.90 | -0.02 | -0.68% | 2.89 | 2.94 | 537039 | 15620.50 | 0.90% |
| 2025-05-15 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 2.97 | 437620 | 12889.01 | 0.73% |
| 2025-05-14 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 500812 | 14715.81 | 0.84% |
| 2025-05-13 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 431238 | 12665.87 | 0.72% |
| 2025-05-12 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 407716 | 11970.09 | 0.68% |
| 2025-05-09 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 541060 | 15880.62 | 0.91% |
| 2025-05-08 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 441885 | 12915.84 | 0.74% |
| 2025-05-07 | 2.93 | 2.91 | -0.01 | -0.34% | 2.90 | 2.95 | 444302 | 12965.69 | 0.74% |
| 2025-05-06 | 2.88 | 2.92 | 0.05 | 1.74% | 2.88 | 2.93 | 558252 | 16217.52 | 0.94% |
| 2025-04-30 | 2.88 | 2.87 | -0.02 | -0.69% | 2.87 | 2.91 | 338478 | 9770.80 | 0.57% |
| 2025-04-29 | 2.93 | 2.89 | -0.05 | -1.70% | 2.87 | 2.93 | 646826 | 18728.66 | 1.08% |
| 2025-04-28 | 2.92 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 865124 | 25322.40 | 1.45% |
| 2025-04-25 | 2.86 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 845120 | 24519.92 | 1.42% |
| 2025-04-24 | 2.84 | 2.86 | 0.02 | 0.70% | 2.83 | 2.88 | 548885 | 15707.63 | 0.92% |
| 2025-04-23 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 417230 | 11876.67 | 0.70% |
| 2025-04-22 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 348668 | 9978.70 | 0.58% |
| 2025-04-21 | 2.86 | 2.86 | 0.01 | 0.35% | 2.85 | 2.87 | 306270 | 8762.70 | 0.51% |
| 2025-04-18 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.88 | 393986 | 11213.27 | 0.66% |
| 2025-04-17 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 302919 | 8726.98 | 0.51% |
| 2025-04-16 | 2.87 | 2.88 | -0.01 | -0.35% | 2.84 | 2.91 | 527954 | 15164.35 | 0.88% |
| 2025-04-15 | 2.85 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 592694 | 16958.84 | 0.99% |
| 2025-04-14 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.86 | 483119 | 13757.10 | 0.81% |
| 2025-04-11 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 391609 | 11048.86 | 0.66% |
| 2025-04-10 | 2.85 | 2.83 | 0.01 | 0.35% | 2.82 | 2.87 | 647669 | 18438.51 | 1.09% |
| 2025-04-09 | 2.80 | 2.82 | 0.00 | 0.00% | 2.73 | 2.84 | 711366 | 19806.95 | 1.19% |
| 2025-04-08 | 2.71 | 2.82 | 0.11 | 4.06% | 2.71 | 2.82 | 880277 | 24586.59 | 1.48% |
| 2025-04-07 | 2.92 | 2.71 | -0.28 | -9.36% | 2.69 | 2.92 | 1399324 | 39069.66 | 2.35% |
| 2025-04-03 | 2.94 | 2.99 | 0.03 | 1.01% | 2.93 | 2.99 | 648294 | 19235.56 | 1.09% |
| 2025-04-02 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 2.99 | 516529 | 15317.58 | 0.87% |
| 2025-04-01 | 2.98 | 2.99 | 0.03 | 1.01% | 2.97 | 3.03 | 674461 | 20223.65 | 1.13% |
| 2025-03-31 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 3.00 | 791752 | 23545.34 | 1.33% |
| 2025-03-28 | 3.07 | 2.96 | -0.14 | -4.52% | 2.95 | 3.09 | 1539894 | 46147.99 | 2.58% |
| 2025-03-27 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.17 | 628677 | 19604.71 | 1.05% |
| 2025-03-26 | 3.17 | 3.17 | -0.01 | -0.31% | 3.14 | 3.18 | 594782 | 18819.67 | 1.00% |
| 2025-03-25 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.19 | 868325 | 27475.48 | 1.46% |
| 2025-03-24 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.15 | 672204 | 20983.30 | 1.13% |
| 2025-03-21 | 3.10 | 3.13 | 0.02 | 0.64% | 3.09 | 3.15 | 850023 | 26580.43 | 1.42% |
| 2025-03-20 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.13 | 583063 | 18154.50 | 0.98% |
| 2025-03-19 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 603774 | 18681.90 | 1.01% |
| 2025-03-18 | 3.09 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 444158 | 13629.64 | 0.74% |
| 2025-03-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 518563 | 16091.97 | 0.87% |
| 2025-03-14 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.09 | 554196 | 17043.16 | 0.93% |
| 2025-03-13 | 3.06 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 653779 | 19975.89 | 1.10% |
| 2025-03-12 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 579310 | 17655.41 | 0.97% |
| 2025-03-11 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 532095 | 16097.57 | 0.89% |
| 2025-03-10 | 3.01 | 3.02 | 0.01 | 0.33% | 3.01 | 3.07 | 650866 | 19729.97 | 1.09% |
| 2025-03-07 | 2.96 | 3.01 | 0.05 | 1.69% | 2.94 | 3.03 | 915553 | 27393.41 | 1.53% |
| 2025-03-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.97 | 414226 | 12248.94 | 0.69% |
| 2025-03-05 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 411996 | 12127.64 | 0.69% |
| 2025-03-04 | 2.96 | 2.96 | 0.01 | 0.34% | 2.94 | 2.97 | 307044 | 9082.55 | 0.51% |
| 2025-03-03 | 2.96 | 2.95 | 0.00 | 0.00% | 2.95 | 2.98 | 425962 | 12617.29 | 0.71% |
| 2025-02-28 | 2.98 | 2.95 | -0.04 | -1.34% | 2.95 | 3.00 | 492148 | 14636.97 | 0.82% |
| 2025-02-27 | 3.01 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 483204 | 14433.04 | 0.81% |
| 2025-02-26 | 2.96 | 3.00 | 0.03 | 1.01% | 2.96 | 3.01 | 528233 | 15801.48 | 0.89% |
| 2025-02-25 | 3.00 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 640751 | 19109.60 | 1.07% |
| 2025-02-24 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.05 | 539529 | 16271.07 | 0.90% |
| 2025-02-21 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 513236 | 15427.88 | 0.86% |
| 2025-02-20 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 542535 | 16339.11 | 0.91% |
| 2025-02-19 | 3.05 | 3.04 | -0.02 | -0.65% | 3.03 | 3.06 | 456762 | 13914.30 | 0.77% |
XD节能风(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。
