| 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 | 7.29 | 7.33 | 0.05 | 0.69% | 7.21 | 7.34 | 113196 | 8255.72 | 0.79% |
| 2025-06-16 | 7.25 | 7.28 | 0.07 | 0.97% | 7.23 | 7.31 | 111825 | 8127.47 | 0.78% |
| 2025-06-13 | 7.27 | 7.21 | -0.02 | -0.28% | 7.19 | 7.30 | 141614 | 10260.19 | 0.98% |
| 2025-06-12 | 7.29 | 7.23 | -0.06 | -0.82% | 7.22 | 7.30 | 87822 | 6368.73 | 0.61% |
| 2025-06-11 | 7.24 | 7.29 | 0.05 | 0.69% | 7.23 | 7.37 | 108789 | 7944.84 | 0.76% |
| 2025-06-10 | 7.28 | 7.24 | -0.03 | -0.41% | 7.21 | 7.33 | 96597 | 7024.25 | 0.67% |
| 2025-06-09 | 7.26 | 7.27 | 0.03 | 0.41% | 7.21 | 7.33 | 98699 | 7182.21 | 0.69% |
| 2025-06-06 | 7.24 | 7.24 | 0.04 | 0.56% | 7.18 | 7.32 | 104312 | 7570.33 | 0.72% |
| 2025-06-05 | 7.25 | 7.20 | -0.06 | -0.83% | 7.17 | 7.29 | 71996 | 5194.51 | 0.50% |
| 2025-06-04 | 7.20 | 7.26 | 0.09 | 1.26% | 7.15 | 7.27 | 89284 | 6438.04 | 0.62% |
| 2025-06-03 | 7.31 | 7.17 | -0.14 | -1.92% | 7.16 | 7.31 | 120125 | 8644.70 | 0.83% |
| 2025-05-30 | 7.26 | 7.31 | 0.04 | 0.55% | 7.24 | 7.37 | 85626 | 6249.05 | 0.59% |
| 2025-05-29 | 7.30 | 7.27 | 0.00 | 0.00% | 7.26 | 7.38 | 97345 | 7119.68 | 0.68% |
| 2025-05-28 | 7.23 | 7.27 | 0.02 | 0.28% | 7.19 | 7.28 | 69877 | 5057.97 | 0.49% |
| 2025-05-27 | 7.37 | 7.25 | -0.11 | -1.49% | 7.12 | 7.39 | 126889 | 9141.67 | 0.88% |
| 2025-05-26 | 7.48 | 7.36 | -0.11 | -1.47% | 7.32 | 7.49 | 103953 | 7682.65 | 0.72% |
| 2025-05-23 | 7.40 | 7.47 | 0.12 | 1.63% | 7.36 | 7.50 | 124451 | 9252.81 | 0.86% |
| 2025-05-22 | 7.40 | 7.35 | -0.08 | -1.08% | 7.35 | 7.46 | 69876 | 5168.94 | 0.49% |
| 2025-05-21 | 7.29 | 7.43 | 0.19 | 2.62% | 7.24 | 7.55 | 169742 | 12622.58 | 1.18% |
| 2025-05-20 | 7.29 | 7.24 | -0.03 | -0.41% | 7.21 | 7.30 | 47500 | 3440.58 | 0.33% |
| 2025-05-19 | 7.24 | 7.27 | 0.03 | 0.41% | 7.20 | 7.31 | 48625 | 3534.81 | 0.34% |
| 2025-05-16 | 7.33 | 7.24 | -0.10 | -1.36% | 7.23 | 7.39 | 88527 | 6440.66 | 0.61% |
| 2025-05-15 | 7.36 | 7.34 | -0.02 | -0.27% | 7.31 | 7.49 | 120003 | 8881.43 | 0.83% |
| 2025-05-14 | 7.26 | 7.36 | 0.15 | 2.08% | 7.21 | 7.39 | 140517 | 10277.21 | 0.98% |
| 2025-05-13 | 7.22 | 7.21 | 0.02 | 0.28% | 7.18 | 7.34 | 129161 | 9380.71 | 0.90% |
| 2025-05-12 | 7.20 | 7.19 | 0.01 | 0.14% | 7.15 | 7.21 | 52704 | 3782.22 | 0.37% |
| 2025-05-09 | 7.18 | 7.18 | 0.02 | 0.28% | 7.15 | 7.20 | 46255 | 3316.72 | 0.32% |
| 2025-05-08 | 7.19 | 7.16 | -0.04 | -0.56% | 7.15 | 7.20 | 61248 | 4392.18 | 0.43% |
| 2025-05-07 | 7.23 | 7.20 | 0.02 | 0.28% | 7.17 | 7.24 | 75756 | 5455.19 | 0.53% |
| 2025-05-06 | 7.24 | 7.18 | -0.04 | -0.55% | 7.13 | 7.28 | 97066 | 6957.84 | 0.67% |
| 2025-04-30 | 7.10 | 7.22 | 0.11 | 1.55% | 7.08 | 7.32 | 130112 | 9391.16 | 0.90% |
| 2025-04-29 | 7.02 | 7.11 | 0.13 | 1.86% | 6.99 | 7.18 | 91077 | 6475.55 | 0.63% |
| 2025-04-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.90 | 7.08 | 74438 | 5186.89 | 0.52% |
| 2025-04-25 | 7.07 | 7.08 | -0.01 | -0.14% | 7.00 | 7.11 | 51913 | 3667.70 | 0.36% |
| 2025-04-24 | 6.96 | 7.09 | 0.11 | 1.58% | 6.95 | 7.14 | 87576 | 6190.77 | 0.61% |
| 2025-04-23 | 6.99 | 6.98 | 0.00 | 0.00% | 6.96 | 7.04 | 53635 | 3751.32 | 0.37% |
| 2025-04-22 | 6.99 | 6.98 | -0.01 | -0.14% | 6.97 | 7.04 | 52719 | 3684.76 | 0.37% |
| 2025-04-21 | 7.00 | 6.99 | 0.00 | 0.00% | 6.98 | 7.05 | 51600 | 3616.68 | 0.36% |
| 2025-04-18 | 7.02 | 6.99 | -0.03 | -0.43% | 6.96 | 7.05 | 41435 | 2901.91 | 0.29% |
| 2025-04-17 | 6.97 | 7.02 | 0.00 | 0.00% | 6.97 | 7.06 | 39121 | 2750.27 | 0.27% |
| 2025-04-16 | 7.03 | 7.02 | -0.04 | -0.57% | 6.91 | 7.07 | 66381 | 4634.44 | 0.46% |
| 2025-04-15 | 6.99 | 7.06 | 0.03 | 0.43% | 6.93 | 7.07 | 73517 | 5147.07 | 0.51% |
| 2025-04-14 | 6.87 | 7.03 | 0.17 | 2.48% | 6.87 | 7.07 | 104334 | 7269.24 | 0.72% |
| 2025-04-11 | 6.85 | 6.86 | 0.00 | 0.00% | 6.80 | 6.91 | 66879 | 4580.64 | 0.46% |
| 2025-04-10 | 6.85 | 6.86 | 0.07 | 1.03% | 6.78 | 6.94 | 112900 | 7757.91 | 0.78% |
| 2025-04-09 | 6.80 | 6.79 | -0.06 | -0.88% | 6.60 | 6.82 | 124731 | 8386.77 | 0.87% |
| 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% |
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。
