| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.22 | 8.54 | 0.16 | 1.91% | 8.22 | 8.58 | 332498 | 28018.38 | 2.31% |
| 2026-03-23 | 8.76 | 8.38 | -0.11 | -1.30% | 8.29 | 8.77 | 463153 | 39484.68 | 3.22% |
| 2026-03-20 | 8.55 | 8.49 | -0.16 | -1.85% | 8.27 | 8.76 | 322891 | 27732.63 | 2.24% |
| 2026-03-19 | 8.75 | 8.65 | 0.17 | 2.00% | 8.50 | 8.95 | 442476 | 38662.79 | 3.07% |
| 2026-03-18 | 8.62 | 8.48 | -0.13 | -1.51% | 8.38 | 8.85 | 224617 | 19284.73 | 1.56% |
| 2026-03-17 | 8.80 | 8.61 | -0.26 | -2.93% | 8.61 | 8.96 | 296195 | 25848.79 | 2.06% |
| 2026-03-16 | 9.22 | 8.87 | -0.17 | -1.88% | 8.80 | 9.30 | 343850 | 31035.00 | 2.39% |
| 2026-03-13 | 9.02 | 9.04 | 0.24 | 2.73% | 9.00 | 9.44 | 567054 | 52104.25 | 3.94% |
| 2026-03-12 | 8.83 | 8.80 | 0.20 | 2.33% | 8.53 | 9.00 | 369574 | 32495.07 | 2.57% |
| 2026-03-11 | 8.29 | 8.60 | 0.34 | 4.12% | 8.14 | 8.65 | 368888 | 31117.99 | 2.56% |
| 2026-03-10 | 8.31 | 8.26 | -0.39 | -4.51% | 8.20 | 8.66 | 387534 | 32345.18 | 2.69% |
| 2026-03-09 | 8.80 | 8.65 | 0.21 | 2.49% | 8.61 | 8.93 | 386172 | 33896.72 | 2.68% |
| 2026-03-06 | 8.45 | 8.44 | -0.13 | -1.52% | 8.25 | 8.52 | 203809 | 17068.11 | 1.42% |
| 2026-03-05 | 8.51 | 8.57 | -0.07 | -0.81% | 8.37 | 8.62 | 274745 | 23389.21 | 1.91% |
| 2026-03-04 | 8.65 | 8.64 | 0.00 | 0.00% | 8.32 | 8.73 | 424522 | 36238.30 | 2.95% |
| 2026-03-03 | 8.56 | 8.64 | 0.18 | 2.13% | 8.43 | 8.90 | 594908 | 51422.19 | 4.13% |
| 2026-03-02 | 8.42 | 8.46 | 0.29 | 3.55% | 8.26 | 8.50 | 366574 | 30749.86 | 2.55% |
| 2026-02-27 | 7.93 | 8.17 | 0.24 | 3.03% | 7.89 | 8.23 | 155964 | 12629.90 | 1.08% |
| 2026-02-26 | 7.99 | 7.93 | -0.09 | -1.12% | 7.88 | 8.14 | 113180 | 9012.75 | 0.79% |
| 2026-02-25 | 8.02 | 8.02 | 0.01 | 0.12% | 7.97 | 8.17 | 142352 | 11469.86 | 0.99% |
| 2026-02-24 | 7.82 | 8.01 | 0.25 | 3.22% | 7.77 | 8.06 | 162697 | 12979.85 | 1.13% |
| 2026-02-13 | 7.84 | 7.76 | -0.14 | -1.77% | 7.71 | 7.92 | 108818 | 8502.34 | 0.76% |
| 2026-02-12 | 7.95 | 7.90 | 0.01 | 0.13% | 7.81 | 8.00 | 158623 | 12569.55 | 1.10% |
| 2026-02-11 | 7.72 | 7.89 | 0.16 | 2.07% | 7.64 | 7.95 | 142748 | 11171.75 | 0.99% |
| 2026-02-10 | 7.70 | 7.73 | 0.04 | 0.52% | 7.59 | 7.78 | 97699 | 7520.97 | 0.68% |
| 2026-02-09 | 7.75 | 7.69 | -0.05 | -0.65% | 7.64 | 7.80 | 187051 | 14442.50 | 1.30% |
| 2026-02-06 | 7.67 | 7.74 | 0.00 | 0.00% | 7.56 | 7.82 | 150195 | 11609.60 | 1.04% |
| 2026-02-05 | 7.87 | 7.74 | -0.37 | -4.56% | 7.67 | 7.90 | 242025 | 18787.64 | 1.68% |
| 2026-02-04 | 7.57 | 8.11 | 0.58 | 7.70% | 7.53 | 8.13 | 355937 | 28247.49 | 2.47% |
| 2026-02-03 | 7.69 | 7.53 | -0.12 | -1.57% | 7.46 | 7.75 | 170607 | 12917.74 | 1.18% |
| 2026-02-02 | 7.96 | 7.65 | -0.38 | -4.73% | 7.60 | 7.99 | 231562 | 18046.70 | 1.61% |
| 2026-01-30 | 8.03 | 8.03 | -0.01 | -0.12% | 7.94 | 8.24 | 273721 | 22081.24 | 1.90% |
| 2026-01-29 | 7.92 | 8.04 | 0.01 | 0.12% | 7.87 | 8.17 | 280542 | 22530.58 | 1.95% |
| 2026-01-28 | 7.62 | 8.03 | 0.43 | 5.66% | 7.60 | 8.14 | 303049 | 23984.37 | 2.10% |
| 2026-01-27 | 7.77 | 7.60 | -0.19 | -2.44% | 7.52 | 7.77 | 137813 | 10482.44 | 0.96% |
| 2026-01-26 | 7.63 | 7.79 | 0.16 | 2.10% | 7.58 | 7.80 | 169304 | 13044.80 | 1.18% |
| 2026-01-23 | 7.59 | 7.63 | 0.02 | 0.26% | 7.57 | 7.70 | 117274 | 8957.76 | 0.81% |
| 2026-01-22 | 7.49 | 7.61 | 0.11 | 1.47% | 7.46 | 7.65 | 110035 | 8334.84 | 0.76% |
| 2026-01-21 | 7.51 | 7.50 | -0.04 | -0.53% | 7.41 | 7.51 | 94386 | 7042.11 | 0.66% |
| 2026-01-20 | 7.45 | 7.54 | 0.08 | 1.07% | 7.41 | 7.55 | 102222 | 7655.45 | 0.71% |
| 2026-01-19 | 7.39 | 7.46 | 0.07 | 0.95% | 7.37 | 7.47 | 82741 | 6153.89 | 0.57% |
| 2026-01-16 | 7.45 | 7.39 | -0.04 | -0.54% | 7.34 | 7.47 | 72562 | 5371.90 | 0.50% |
| 2026-01-15 | 7.40 | 7.43 | 0.04 | 0.54% | 7.35 | 7.44 | 64479 | 4778.88 | 0.45% |
| 2026-01-14 | 7.49 | 7.39 | -0.11 | -1.47% | 7.36 | 7.51 | 117853 | 8773.79 | 0.82% |
| 2026-01-13 | 7.53 | 7.50 | -0.02 | -0.27% | 7.46 | 7.54 | 103550 | 7762.82 | 0.72% |
| 2026-01-12 | 7.56 | 7.52 | -0.04 | -0.53% | 7.48 | 7.65 | 134748 | 10142.38 | 0.94% |
| 2026-01-09 | 7.46 | 7.56 | 0.07 | 0.93% | 7.45 | 7.59 | 139057 | 10484.91 | 0.97% |
| 2026-01-08 | 7.53 | 7.49 | 0.01 | 0.13% | 7.43 | 7.57 | 156919 | 11763.30 | 1.09% |
| 2026-01-07 | 7.30 | 7.48 | 0.22 | 3.03% | 7.26 | 7.51 | 219129 | 16193.49 | 1.52% |
| 2026-01-06 | 7.24 | 7.26 | 0.05 | 0.69% | 7.18 | 7.27 | 121061 | 8758.52 | 0.84% |
| 2026-01-05 | 7.19 | 7.21 | 0.05 | 0.70% | 7.18 | 7.25 | 68853 | 4969.09 | 0.48% |
| 2025-12-31 | 7.26 | 7.16 | -0.10 | -1.38% | 7.16 | 7.31 | 75213 | 5430.38 | 0.52% |
| 2025-12-30 | 7.30 | 7.26 | -0.05 | -0.68% | 7.25 | 7.35 | 59720 | 4357.76 | 0.41% |
| 2025-12-29 | 7.25 | 7.31 | 0.04 | 0.55% | 7.25 | 7.40 | 77591 | 5691.95 | 0.54% |
| 2025-12-26 | 7.25 | 7.27 | 0.00 | 0.00% | 7.24 | 7.30 | 70384 | 5120.53 | 0.49% |
| 2025-12-25 | 7.26 | 7.27 | 0.01 | 0.14% | 7.22 | 7.28 | 49892 | 3620.54 | 0.35% |
| 2025-12-24 | 7.26 | 7.26 | 0.00 | 0.00% | 7.20 | 7.28 | 59852 | 4333.26 | 0.42% |
| 2025-12-23 | 7.30 | 7.26 | -0.06 | -0.82% | 7.23 | 7.35 | 71120 | 5180.16 | 0.49% |
| 2025-12-22 | 7.35 | 7.32 | -0.05 | -0.68% | 7.31 | 7.39 | 59809 | 4392.75 | 0.42% |
| 2025-12-19 | 7.32 | 7.37 | 0.00 | 0.00% | 7.26 | 7.38 | 58741 | 4309.36 | 0.41% |
| 2025-12-18 | 7.27 | 7.37 | 0.11 | 1.52% | 7.27 | 7.39 | 67148 | 4924.37 | 0.47% |
| 2025-12-17 | 7.22 | 7.26 | 0.01 | 0.14% | 7.18 | 7.30 | 62947 | 4552.17 | 0.44% |
| 2025-12-16 | 7.35 | 7.25 | -0.13 | -1.76% | 7.22 | 7.37 | 67395 | 4894.05 | 0.47% |
| 2025-12-15 | 7.23 | 7.38 | 0.17 | 2.36% | 7.23 | 7.45 | 114462 | 8457.32 | 0.79% |
| 2025-12-12 | 7.30 | 7.21 | -0.12 | -1.64% | 7.21 | 7.38 | 100315 | 7307.27 | 0.70% |
| 2025-12-11 | 7.25 | 7.33 | 0.06 | 0.83% | 7.25 | 7.37 | 107663 | 7891.40 | 0.75% |
| 2025-12-10 | 7.23 | 7.27 | 0.09 | 1.25% | 7.18 | 7.32 | 97720 | 7103.09 | 0.68% |
| 2025-12-09 | 7.31 | 7.18 | -0.15 | -2.05% | 7.16 | 7.33 | 107935 | 7813.66 | 0.75% |
| 2025-12-08 | 7.46 | 7.33 | -0.13 | -1.74% | 7.28 | 7.46 | 116487 | 8549.33 | 0.81% |
| 2025-12-05 | 7.52 | 7.46 | -0.05 | -0.67% | 7.42 | 7.54 | 90672 | 6775.24 | 0.63% |
| 2025-12-04 | 7.55 | 7.51 | -0.08 | -1.05% | 7.48 | 7.58 | 73816 | 5560.52 | 0.51% |
| 2025-12-03 | 7.45 | 7.59 | 0.13 | 1.74% | 7.41 | 7.64 | 112548 | 8516.99 | 0.78% |
| 2025-12-02 | 7.43 | 7.46 | 0.06 | 0.81% | 7.39 | 7.52 | 93591 | 6989.07 | 0.65% |
| 2025-12-01 | 7.38 | 7.40 | 0.02 | 0.27% | 7.38 | 7.44 | 84371 | 6249.12 | 0.59% |
| 2025-11-28 | 7.34 | 7.38 | 0.03 | 0.41% | 7.30 | 7.39 | 64633 | 4752.25 | 0.45% |
| 2025-11-27 | 7.35 | 7.35 | 0.00 | 0.00% | 7.30 | 7.38 | 66534 | 4887.57 | 0.46% |
| 2025-11-26 | 7.38 | 7.35 | -0.03 | -0.41% | 7.32 | 7.43 | 68912 | 5079.26 | 0.48% |
| 2025-11-25 | 7.37 | 7.38 | 0.04 | 0.54% | 7.31 | 7.42 | 88020 | 6493.94 | 0.61% |
| 2025-11-24 | 7.42 | 7.34 | -0.07 | -0.94% | 7.33 | 7.49 | 107880 | 7971.70 | 0.75% |
| 2025-11-21 | 7.74 | 7.41 | -0.27 | -3.52% | 7.41 | 7.74 | 141609 | 10657.49 | 0.98% |
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。
