| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.11 | 425980 | 13115.81 | 0.71% |
| 2025-02-17 | 3.06 | 3.10 | 0.05 | 1.64% | 3.04 | 3.11 | 634513 | 19543.86 | 1.06% |
| 2025-02-14 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.07 | 405815 | 12400.60 | 0.68% |
| 2025-02-13 | 3.09 | 3.05 | -0.04 | -1.29% | 3.05 | 3.09 | 376069 | 11547.22 | 0.63% |
| 2025-02-12 | 3.08 | 3.09 | 0.00 | 0.00% | 3.05 | 3.10 | 380118 | 11699.39 | 0.64% |
| 2025-02-11 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.10 | 425045 | 13090.16 | 0.71% |
| 2025-02-10 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.15 | 603514 | 18754.39 | 1.01% |
| 2025-02-07 | 3.07 | 3.12 | 0.05 | 1.63% | 3.07 | 3.14 | 658544 | 20483.91 | 1.10% |
| 2025-02-06 | 2.99 | 3.07 | 0.08 | 2.68% | 2.98 | 3.08 | 761148 | 23204.49 | 1.28% |
| 2025-02-05 | 3.03 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 445433 | 13384.17 | 0.75% |
| 2025-01-27 | 3.01 | 3.01 | 0.02 | 0.67% | 3.00 | 3.07 | 516663 | 15681.03 | 0.87% |
| 2025-01-24 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 430621 | 12881.72 | 0.72% |
| 2025-01-23 | 3.02 | 2.98 | -0.02 | -0.67% | 2.98 | 3.06 | 482978 | 14572.03 | 0.81% |
| 2025-01-22 | 3.00 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 285446 | 8553.25 | 0.48% |
| 2025-01-21 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 347077 | 10429.77 | 0.58% |
| 2025-01-20 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.07 | 414494 | 12561.26 | 0.70% |
| 2025-01-17 | 3.02 | 3.04 | 0.02 | 0.66% | 3.00 | 3.05 | 375591 | 11401.37 | 0.63% |
| 2025-01-16 | 2.99 | 3.02 | 0.04 | 1.34% | 2.99 | 3.04 | 513188 | 15509.60 | 0.86% |
| 2025-01-15 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.01 | 360135 | 10766.67 | 0.60% |
| 2025-01-14 | 2.96 | 3.01 | 0.06 | 2.03% | 2.95 | 3.02 | 529644 | 15843.34 | 0.89% |
| 2025-01-13 | 2.94 | 2.95 | -0.01 | -0.34% | 2.91 | 2.97 | 404241 | 11903.00 | 0.68% |
| 2025-01-10 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 406082 | 12087.02 | 0.68% |
| 2025-01-09 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 371093 | 11114.40 | 0.62% |
| 2025-01-08 | 3.03 | 3.00 | -0.04 | -1.32% | 2.95 | 3.03 | 570341 | 17070.54 | 0.96% |
| 2025-01-07 | 3.04 | 3.04 | -0.01 | -0.33% | 3.00 | 3.05 | 406804 | 12303.72 | 0.68% |
| 2025-01-06 | 3.01 | 3.05 | 0.04 | 1.33% | 2.99 | 3.05 | 556904 | 16855.50 | 0.93% |
| 2025-01-03 | 3.06 | 3.01 | -0.04 | -1.31% | 3.00 | 3.11 | 656486 | 20059.83 | 1.10% |
| 2025-01-02 | 3.17 | 3.05 | -0.12 | -3.79% | 3.03 | 3.18 | 744385 | 23105.38 | 1.25% |
| 2024-12-31 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.26 | 570193 | 18235.69 | 0.96% |
| 2024-12-30 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.29 | 501677 | 16292.78 | 0.84% |
| 2024-12-27 | 3.23 | 3.28 | 0.05 | 1.55% | 3.23 | 3.29 | 573797 | 18742.07 | 0.96% |
| 2024-12-26 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 483498 | 15703.43 | 0.81% |
| 2024-12-25 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.30 | 488496 | 15954.67 | 0.82% |
| 2024-12-24 | 3.23 | 3.29 | 0.05 | 1.54% | 3.23 | 3.30 | 617483 | 20239.93 | 1.04% |
| 2024-12-23 | 3.25 | 3.24 | -0.02 | -0.61% | 3.23 | 3.27 | 534617 | 17367.71 | 0.90% |
| 2024-12-20 | 3.30 | 3.26 | -0.05 | -1.51% | 3.24 | 3.32 | 635932 | 20779.82 | 1.07% |
| 2024-12-19 | 3.33 | 3.31 | -0.04 | -1.19% | 3.25 | 3.35 | 750490 | 24737.07 | 1.26% |
| 2024-12-18 | 3.28 | 3.35 | 0.07 | 2.13% | 3.28 | 3.37 | 992222 | 33211.72 | 1.66% |
| 2024-12-17 | 3.31 | 3.28 | -0.02 | -0.61% | 3.25 | 3.33 | 612205 | 20120.05 | 1.03% |
| 2024-12-16 | 3.29 | 3.30 | 0.01 | 0.30% | 3.29 | 3.35 | 559219 | 18532.83 | 0.94% |
| 2024-12-13 | 3.38 | 3.29 | -0.10 | -2.95% | 3.29 | 3.39 | 798545 | 26525.78 | 1.34% |
| 2024-12-12 | 3.38 | 3.39 | 0.00 | 0.00% | 3.35 | 3.39 | 575752 | 19428.25 | 0.97% |
| 2024-12-11 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.39 | 847393 | 28575.63 | 1.42% |
| 2024-12-10 | 3.41 | 3.32 | -0.03 | -0.90% | 3.31 | 3.44 | 873524 | 29406.24 | 1.47% |
| 2024-12-09 | 3.37 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 703648 | 23668.82 | 1.18% |
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。
