| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.64 | 6.85 | 0.21 | 3.16% | 6.64 | 6.91 | 142499 | 9713.47 | 0.99% |
| 2025-04-07 | 6.99 | 6.64 | -0.73 | -9.91% | 6.63 | 7.12 | 189499 | 12890.12 | 1.32% |
| 2025-04-03 | 7.32 | 7.37 | 0.00 | 0.00% | 7.30 | 7.38 | 55964 | 4108.31 | 0.39% |
| 2025-04-02 | 7.37 | 7.37 | -0.03 | -0.41% | 7.32 | 7.42 | 60279 | 4447.38 | 0.42% |
| 2025-04-01 | 7.25 | 7.40 | 0.19 | 2.64% | 7.25 | 7.41 | 133385 | 9818.03 | 0.93% |
| 2025-03-31 | 7.45 | 7.21 | -0.25 | -3.35% | 7.21 | 7.51 | 146236 | 10718.84 | 1.02% |
| 2025-03-28 | 7.63 | 7.46 | -0.16 | -2.10% | 7.44 | 7.65 | 108197 | 8118.82 | 0.75% |
| 2025-03-27 | 7.68 | 7.62 | -0.09 | -1.17% | 7.59 | 7.75 | 100951 | 7701.90 | 0.70% |
| 2025-03-26 | 7.78 | 7.71 | -0.06 | -0.77% | 7.66 | 7.79 | 172609 | 13319.17 | 1.20% |
| 2025-03-25 | 7.54 | 7.77 | 0.23 | 3.05% | 7.49 | 7.77 | 272131 | 20913.66 | 1.89% |
| 2025-03-24 | 7.51 | 7.54 | 0.03 | 0.40% | 7.42 | 7.56 | 86796 | 6503.74 | 0.60% |
| 2025-03-21 | 7.53 | 7.51 | -0.06 | -0.79% | 7.45 | 7.61 | 120799 | 9097.30 | 0.84% |
| 2025-03-20 | 7.52 | 7.57 | 0.04 | 0.53% | 7.51 | 7.70 | 122178 | 9296.94 | 0.85% |
| 2025-03-19 | 7.58 | 7.53 | -0.06 | -0.79% | 7.51 | 7.59 | 90868 | 6852.09 | 0.63% |
| 2025-03-18 | 7.55 | 7.59 | 0.04 | 0.53% | 7.47 | 7.60 | 116418 | 8777.67 | 0.81% |
| 2025-03-17 | 7.60 | 7.55 | -0.08 | -1.05% | 7.54 | 7.65 | 141268 | 10715.82 | 0.98% |
| 2025-03-14 | 7.75 | 7.63 | -0.06 | -0.78% | 7.51 | 7.76 | 262916 | 19948.24 | 1.83% |
| 2025-03-13 | 7.29 | 7.69 | 0.42 | 5.78% | 7.27 | 7.69 | 372315 | 28102.71 | 2.59% |
| 2025-03-12 | 7.34 | 7.27 | -0.08 | -1.09% | 7.26 | 7.35 | 66144 | 4814.79 | 0.46% |
| 2025-03-11 | 7.30 | 7.35 | 0.01 | 0.14% | 7.23 | 7.40 | 108910 | 7948.91 | 0.76% |
| 2025-03-10 | 7.34 | 7.34 | 0.03 | 0.41% | 7.26 | 7.47 | 156998 | 11562.12 | 1.09% |
| 2025-03-07 | 7.08 | 7.31 | 0.24 | 3.39% | 7.04 | 7.34 | 218885 | 15843.83 | 1.52% |
| 2025-03-06 | 7.05 | 7.07 | 0.02 | 0.28% | 6.99 | 7.08 | 76670 | 5405.73 | 0.53% |
| 2025-03-05 | 7.17 | 7.05 | -0.11 | -1.54% | 7.01 | 7.17 | 104681 | 7381.48 | 0.73% |
| 2025-03-04 | 7.22 | 7.16 | -0.07 | -0.97% | 7.11 | 7.22 | 79883 | 5708.44 | 0.55% |
| 2025-03-03 | 7.17 | 7.23 | 0.05 | 0.70% | 7.17 | 7.31 | 109462 | 7943.19 | 0.76% |
| 2025-02-28 | 7.17 | 7.18 | 0.00 | 0.00% | 7.15 | 7.25 | 105894 | 7627.42 | 0.74% |
| 2025-02-27 | 7.21 | 7.18 | -0.05 | -0.69% | 7.13 | 7.24 | 91354 | 6544.10 | 0.63% |
| 2025-02-26 | 7.15 | 7.23 | 0.09 | 1.26% | 7.13 | 7.24 | 87760 | 6316.85 | 0.61% |
| 2025-02-25 | 7.23 | 7.14 | -0.06 | -0.83% | 7.13 | 7.24 | 79544 | 5708.77 | 0.55% |
| 2025-02-24 | 7.14 | 7.20 | 0.03 | 0.42% | 7.11 | 7.24 | 93631 | 6730.35 | 0.65% |
| 2025-02-21 | 7.37 | 7.17 | -0.19 | -2.58% | 7.16 | 7.39 | 158120 | 11450.17 | 1.10% |
| 2025-02-20 | 7.33 | 7.36 | 0.04 | 0.55% | 7.27 | 7.40 | 76589 | 5621.94 | 0.53% |
| 2025-02-19 | 7.38 | 7.32 | -0.07 | -0.95% | 7.30 | 7.40 | 106977 | 7843.43 | 0.74% |
| 2025-02-18 | 7.54 | 7.39 | -0.17 | -2.25% | 7.35 | 7.59 | 125091 | 9365.46 | 0.87% |
| 2025-02-17 | 7.59 | 7.56 | -0.05 | -0.66% | 7.52 | 7.60 | 85076 | 6417.78 | 0.59% |
| 2025-02-14 | 7.62 | 7.61 | -0.01 | -0.13% | 7.57 | 7.66 | 70352 | 5346.31 | 0.49% |
| 2025-02-13 | 7.63 | 7.62 | -0.01 | -0.13% | 7.61 | 7.72 | 102919 | 7875.90 | 0.71% |
| 2025-02-12 | 7.65 | 7.63 | -0.05 | -0.65% | 7.58 | 7.67 | 89989 | 6851.82 | 0.62% |
| 2025-02-11 | 7.75 | 7.68 | -0.06 | -0.78% | 7.65 | 7.79 | 70582 | 5429.92 | 0.49% |
| 2025-02-10 | 7.77 | 7.74 | -0.04 | -0.51% | 7.74 | 7.84 | 75220 | 5840.72 | 0.52% |
| 2025-02-07 | 7.62 | 7.78 | 0.09 | 1.17% | 7.62 | 7.83 | 105069 | 8130.09 | 0.73% |
| 2025-02-06 | 7.64 | 7.69 | 0.02 | 0.26% | 7.54 | 7.69 | 84229 | 6423.18 | 0.58% |
| 2025-02-05 | 7.97 | 7.67 | -0.23 | -2.91% | 7.58 | 7.98 | 141032 | 10854.52 | 0.98% |
| 2025-01-27 | 7.81 | 7.90 | 0.07 | 0.89% | 7.80 | 7.96 | 82575 | 6528.66 | 0.57% |
| 2025-01-24 | 7.77 | 7.83 | 0.06 | 0.77% | 7.72 | 7.88 | 82631 | 6440.64 | 0.57% |
| 2025-01-23 | 7.63 | 7.77 | 0.19 | 2.51% | 7.63 | 7.85 | 109784 | 8520.60 | 0.76% |
| 2025-01-22 | 7.65 | 7.58 | -0.07 | -0.92% | 7.53 | 7.66 | 67739 | 5129.66 | 0.47% |
| 2025-01-21 | 7.79 | 7.65 | -0.14 | -1.80% | 7.64 | 7.84 | 70979 | 5457.57 | 0.49% |
| 2025-01-20 | 7.83 | 7.79 | -0.02 | -0.26% | 7.75 | 7.85 | 67595 | 5279.81 | 0.47% |
| 2025-01-17 | 7.81 | 7.81 | -0.04 | -0.51% | 7.76 | 7.85 | 62324 | 4865.12 | 0.43% |
| 2025-01-16 | 7.70 | 7.85 | 0.20 | 2.61% | 7.70 | 7.98 | 124665 | 9823.07 | 0.87% |
| 2025-01-15 | 7.70 | 7.65 | -0.07 | -0.91% | 7.62 | 7.75 | 72257 | 5542.29 | 0.50% |
| 2025-01-14 | 7.54 | 7.72 | 0.19 | 2.52% | 7.52 | 7.74 | 92871 | 7096.72 | 0.64% |
| 2025-01-13 | 7.58 | 7.53 | -0.07 | -0.92% | 7.50 | 7.66 | 75762 | 5719.80 | 0.53% |
| 2025-01-10 | 7.71 | 7.60 | -0.13 | -1.68% | 7.60 | 7.79 | 83790 | 6435.06 | 0.58% |
| 2025-01-09 | 7.86 | 7.73 | -0.16 | -2.03% | 7.72 | 7.88 | 97175 | 7543.99 | 0.67% |
| 2025-01-08 | 8.04 | 7.89 | -0.16 | -1.99% | 7.80 | 8.07 | 101120 | 8007.90 | 0.70% |
| 2025-01-07 | 8.08 | 8.05 | -0.08 | -0.98% | 7.96 | 8.19 | 92108 | 7400.47 | 0.64% |
| 2025-01-06 | 8.06 | 8.13 | 0.06 | 0.74% | 7.90 | 8.20 | 132150 | 10704.00 | 0.92% |
| 2025-01-03 | 8.06 | 8.07 | 0.00 | 0.00% | 8.03 | 8.28 | 140814 | 11457.97 | 0.98% |
| 2025-01-02 | 8.21 | 8.07 | -0.16 | -1.94% | 7.99 | 8.37 | 150919 | 12366.35 | 1.05% |
| 2024-12-31 | 8.52 | 8.23 | -0.19 | -2.26% | 8.21 | 8.54 | 131464 | 11015.74 | 0.91% |
| 2024-12-30 | 8.32 | 8.42 | 0.08 | 0.96% | 8.31 | 8.46 | 117193 | 9844.27 | 0.81% |
| 2024-12-27 | 8.37 | 8.34 | -0.05 | -0.60% | 8.28 | 8.40 | 100490 | 8372.26 | 0.70% |
| 2024-12-26 | 8.46 | 8.39 | -0.05 | -0.59% | 8.33 | 8.50 | 112309 | 9432.51 | 0.78% |
| 2024-12-25 | 8.22 | 8.44 | 0.23 | 2.80% | 8.17 | 8.49 | 192946 | 16170.66 | 1.34% |
| 2024-12-24 | 8.12 | 8.21 | 0.09 | 1.11% | 8.10 | 8.22 | 93844 | 7657.10 | 0.65% |
| 2024-12-23 | 8.21 | 8.12 | -0.08 | -0.98% | 8.11 | 8.25 | 103488 | 8464.53 | 0.72% |
| 2024-12-20 | 8.33 | 8.20 | -0.16 | -1.91% | 8.18 | 8.38 | 139499 | 11497.62 | 0.97% |
| 2024-12-19 | 8.44 | 8.36 | -0.12 | -1.42% | 8.26 | 8.48 | 129804 | 10847.54 | 0.90% |
| 2024-12-18 | 8.42 | 8.48 | 0.05 | 0.59% | 8.42 | 8.58 | 107028 | 9098.57 | 0.74% |
| 2024-12-17 | 8.61 | 8.43 | -0.17 | -1.98% | 8.41 | 8.68 | 151661 | 12907.89 | 1.05% |
| 2024-12-16 | 8.59 | 8.60 | -0.08 | -0.92% | 8.55 | 8.78 | 213079 | 18502.04 | 1.48% |
| 2024-12-13 | 8.80 | 8.68 | -0.15 | -1.70% | 8.49 | 8.80 | 329019 | 28268.23 | 2.28% |
| 2024-12-12 | 9.02 | 8.83 | -0.15 | -1.67% | 8.79 | 9.02 | 198662 | 17624.68 | 1.38% |
| 2024-12-11 | 8.84 | 8.98 | 0.10 | 1.13% | 8.83 | 9.05 | 142059 | 12746.70 | 0.99% |
| 2024-12-10 | 9.13 | 8.88 | -0.12 | -1.33% | 8.88 | 9.16 | 154436 | 13911.65 | 1.07% |
| 2024-12-09 | 9.09 | 9.00 | -0.09 | -0.99% | 8.96 | 9.10 | 120316 | 10863.25 | 0.84% |
| 2024-12-06 | 9.03 | 9.09 | 0.05 | 0.55% | 9.02 | 9.15 | 146519 | 13302.96 | 1.02% |
昊华能源(601101)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。
