| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.90 | 7.85 | -0.15 | -1.88% | 7.78 | 7.97 | 240286 | 18855.32 | 1.67% |
| 2025-10-23 | 7.85 | 8.00 | 0.16 | 2.04% | 7.84 | 8.05 | 307593 | 24564.21 | 2.14% |
| 2025-10-22 | 7.86 | 7.84 | -0.06 | -0.76% | 7.82 | 7.97 | 171547 | 13487.87 | 1.19% |
| 2025-10-21 | 7.93 | 7.90 | -0.11 | -1.37% | 7.78 | 7.96 | 305265 | 24047.20 | 2.12% |
| 2025-10-20 | 7.80 | 8.01 | 0.26 | 3.35% | 7.78 | 8.02 | 364030 | 28846.92 | 2.53% |
| 2025-10-17 | 7.80 | 7.75 | -0.08 | -1.02% | 7.72 | 7.95 | 228275 | 17870.13 | 1.59% |
| 2025-10-16 | 7.63 | 7.83 | 0.18 | 2.35% | 7.61 | 7.86 | 310444 | 24188.40 | 2.16% |
| 2025-10-15 | 7.63 | 7.65 | 0.02 | 0.26% | 7.56 | 7.68 | 201297 | 15363.84 | 1.40% |
| 2025-10-14 | 7.53 | 7.63 | 0.11 | 1.46% | 7.47 | 7.71 | 237412 | 18081.28 | 1.65% |
| 2025-10-13 | 7.42 | 7.52 | -0.03 | -0.40% | 7.33 | 7.55 | 182307 | 13573.72 | 1.27% |
| 2025-10-10 | 7.44 | 7.55 | 0.10 | 1.34% | 7.36 | 7.59 | 209744 | 15795.30 | 1.46% |
| 2025-10-09 | 7.28 | 7.45 | 0.17 | 2.34% | 7.24 | 7.46 | 160471 | 11839.46 | 1.11% |
| 2025-09-30 | 7.26 | 7.28 | 0.02 | 0.28% | 7.18 | 7.29 | 88199 | 6388.48 | 0.61% |
| 2025-09-29 | 7.24 | 7.26 | 0.00 | 0.00% | 7.11 | 7.28 | 108781 | 7827.92 | 0.76% |
| 2025-09-26 | 7.32 | 7.26 | -0.07 | -0.95% | 7.26 | 7.36 | 110605 | 8079.10 | 0.77% |
| 2025-09-25 | 7.35 | 7.33 | -0.04 | -0.54% | 7.26 | 7.38 | 101851 | 7441.62 | 0.71% |
| 2025-09-24 | 7.35 | 7.37 | -0.02 | -0.27% | 7.30 | 7.43 | 105782 | 7774.69 | 0.73% |
| 2025-09-23 | 7.32 | 7.39 | 0.05 | 0.68% | 7.23 | 7.40 | 132836 | 9722.99 | 0.92% |
| 2025-09-22 | 7.47 | 7.34 | -0.10 | -1.34% | 7.27 | 7.49 | 126921 | 9330.55 | 0.88% |
| 2025-09-19 | 7.29 | 7.44 | 0.18 | 2.48% | 7.21 | 7.45 | 179097 | 13195.21 | 1.24% |
| 2025-09-18 | 7.53 | 7.26 | -0.28 | -3.71% | 7.22 | 7.53 | 217916 | 15999.14 | 1.51% |
| 2025-09-17 | 7.35 | 7.54 | 0.17 | 2.31% | 7.35 | 7.57 | 239088 | 17900.83 | 1.66% |
| 2025-09-16 | 7.41 | 7.37 | 0.08 | 1.10% | 7.30 | 7.45 | 164197 | 12090.89 | 1.14% |
| 2025-09-15 | 7.25 | 7.29 | 0.05 | 0.69% | 7.18 | 7.30 | 127939 | 9280.26 | 0.89% |
| 2025-09-12 | 7.24 | 7.24 | 0.01 | 0.14% | 7.19 | 7.30 | 98493 | 7134.92 | 0.68% |
| 2025-09-11 | 7.22 | 7.23 | 0.02 | 0.28% | 7.16 | 7.24 | 78247 | 5632.28 | 0.54% |
| 2025-09-10 | 7.23 | 7.21 | -0.04 | -0.55% | 7.17 | 7.24 | 63077 | 4548.31 | 0.44% |
| 2025-09-09 | 7.26 | 7.25 | -0.01 | -0.14% | 7.20 | 7.29 | 80100 | 5799.70 | 0.56% |
| 2025-09-08 | 7.20 | 7.26 | 0.01 | 0.14% | 7.20 | 7.28 | 72141 | 5223.90 | 0.50% |
| 2025-09-05 | 7.17 | 7.25 | 0.10 | 1.40% | 7.11 | 7.28 | 109716 | 7874.65 | 0.76% |
| 2025-09-04 | 7.07 | 7.15 | 0.06 | 0.85% | 7.06 | 7.16 | 92768 | 6588.40 | 0.64% |
| 2025-09-03 | 7.21 | 7.09 | -0.12 | -1.66% | 7.07 | 7.23 | 109126 | 7769.14 | 0.76% |
| 2025-09-02 | 7.22 | 7.21 | 0.00 | 0.00% | 7.14 | 7.24 | 111919 | 8042.99 | 0.78% |
| 2025-09-01 | 7.30 | 7.21 | -0.07 | -0.96% | 7.18 | 7.32 | 177103 | 12808.55 | 1.23% |
| 2025-08-29 | 7.36 | 7.28 | -0.09 | -1.22% | 7.24 | 7.42 | 149796 | 10983.65 | 1.04% |
| 2025-08-28 | 7.37 | 7.37 | -0.03 | -0.41% | 7.23 | 7.45 | 137166 | 10087.05 | 0.95% |
| 2025-08-27 | 7.72 | 7.40 | -0.33 | -4.27% | 7.36 | 7.72 | 304524 | 22891.16 | 2.11% |
| 2025-08-26 | 7.71 | 7.73 | -0.05 | -0.64% | 7.63 | 7.75 | 161072 | 12389.13 | 1.12% |
| 2025-08-25 | 7.70 | 7.78 | 0.12 | 1.57% | 7.69 | 7.86 | 176629 | 13727.36 | 1.23% |
| 2025-08-22 | 7.68 | 7.66 | -0.04 | -0.52% | 7.57 | 7.68 | 126975 | 9673.76 | 0.88% |
| 2025-08-21 | 7.57 | 7.70 | 0.12 | 1.58% | 7.55 | 7.71 | 135483 | 10345.95 | 0.94% |
| 2025-08-20 | 7.52 | 7.58 | 0.06 | 0.80% | 7.47 | 7.58 | 78043 | 5876.14 | 0.54% |
| 2025-08-19 | 7.58 | 7.52 | -0.05 | -0.66% | 7.50 | 7.60 | 126028 | 9498.41 | 0.88% |
| 2025-08-18 | 7.78 | 7.57 | -0.15 | -1.94% | 7.55 | 7.85 | 193584 | 14774.18 | 1.34% |
| 2025-08-15 | 7.65 | 7.72 | 0.11 | 1.45% | 7.61 | 7.73 | 95371 | 7329.37 | 0.66% |
| 2025-08-14 | 7.76 | 7.61 | -0.16 | -2.06% | 7.61 | 7.78 | 94436 | 7267.22 | 0.66% |
| 2025-08-13 | 7.82 | 7.77 | -0.07 | -0.89% | 7.73 | 7.86 | 170334 | 13255.70 | 1.18% |
| 2025-08-12 | 7.77 | 7.84 | 0.18 | 2.35% | 7.70 | 7.87 | 187788 | 14636.11 | 1.30% |
| 2025-08-11 | 7.65 | 7.66 | 0.01 | 0.13% | 7.63 | 7.72 | 120384 | 9227.36 | 0.84% |
| 2025-08-08 | 7.64 | 7.65 | -0.02 | -0.26% | 7.62 | 7.71 | 82673 | 6325.16 | 0.57% |
| 2025-08-07 | 7.76 | 7.67 | -0.13 | -1.67% | 7.57 | 7.80 | 154950 | 11899.08 | 1.08% |
| 2025-08-06 | 7.48 | 7.80 | 0.30 | 4.00% | 7.46 | 7.85 | 243229 | 18718.96 | 1.69% |
| 2025-08-05 | 7.41 | 7.50 | 0.08 | 1.08% | 7.39 | 7.55 | 103201 | 7684.68 | 0.72% |
| 2025-08-04 | 7.27 | 7.42 | 0.09 | 1.23% | 7.25 | 7.42 | 99538 | 7309.41 | 0.69% |
| 2025-08-01 | 7.25 | 7.33 | 0.05 | 0.69% | 7.22 | 7.34 | 110412 | 8061.73 | 0.77% |
| 2025-07-31 | 7.52 | 7.28 | -0.33 | -4.34% | 7.18 | 7.59 | 286542 | 20920.63 | 1.99% |
| 2025-07-30 | 7.68 | 7.61 | -0.06 | -0.78% | 7.56 | 7.79 | 190331 | 14625.45 | 1.32% |
| 2025-07-29 | 7.46 | 7.67 | 0.16 | 2.13% | 7.42 | 7.71 | 177525 | 13407.04 | 1.23% |
| 2025-07-28 | 7.60 | 7.51 | -0.28 | -3.59% | 7.48 | 7.69 | 183551 | 13857.46 | 1.27% |
| 2025-07-25 | 7.92 | 7.79 | -0.10 | -1.27% | 7.76 | 8.09 | 236618 | 18677.38 | 1.64% |
| 2025-07-24 | 7.75 | 7.89 | 0.10 | 1.28% | 7.65 | 7.95 | 308320 | 24047.14 | 2.14% |
| 2025-07-23 | 8.21 | 7.79 | -0.09 | -1.14% | 7.77 | 8.23 | 701611 | 55833.19 | 4.87% |
| 2025-07-22 | 7.19 | 7.88 | 0.72 | 10.06% | 7.12 | 7.88 | 710808 | 54622.79 | 4.94% |
| 2025-07-21 | 7.03 | 7.16 | 0.14 | 1.99% | 7.02 | 7.20 | 197953 | 14125.20 | 1.37% |
| 2025-07-18 | 6.99 | 7.02 | 0.06 | 0.86% | 6.98 | 7.08 | 99987 | 7038.25 | 0.69% |
| 2025-07-17 | 6.92 | 6.96 | 0.05 | 0.72% | 6.91 | 6.99 | 70134 | 4870.38 | 0.49% |
| 2025-07-16 | 6.92 | 6.91 | 0.00 | 0.00% | 6.87 | 6.95 | 82644 | 5705.05 | 0.57% |
| 2025-07-15 | 7.12 | 6.91 | -0.19 | -2.68% | 6.90 | 7.14 | 154062 | 10764.70 | 1.07% |
| 2025-07-14 | 7.10 | 7.10 | -0.01 | -0.14% | 7.08 | 7.20 | 136439 | 9729.54 | 0.95% |
| 2025-07-11 | 7.11 | 7.11 | -0.04 | -0.56% | 7.05 | 7.15 | 183681 | 13050.36 | 1.28% |
| 2025-07-10 | 7.58 | 7.61 | 0.03 | 0.40% | 7.54 | 7.65 | 208230 | 15811.61 | 1.45% |
| 2025-07-09 | 7.56 | 7.58 | 0.01 | 0.13% | 7.53 | 7.64 | 108187 | 8194.78 | 0.75% |
| 2025-07-08 | 7.61 | 7.57 | -0.01 | -0.13% | 7.48 | 7.65 | 130923 | 9878.62 | 0.91% |
| 2025-07-07 | 7.65 | 7.58 | 0.06 | 0.80% | 7.54 | 7.67 | 188798 | 14338.52 | 1.31% |
| 2025-07-04 | 7.38 | 7.52 | 0.14 | 1.90% | 7.38 | 7.53 | 179372 | 13415.46 | 1.25% |
| 2025-07-03 | 7.41 | 7.38 | -0.05 | -0.67% | 7.35 | 7.50 | 125475 | 9295.35 | 0.87% |
| 2025-07-02 | 7.24 | 7.43 | 0.18 | 2.48% | 7.22 | 7.43 | 205691 | 15097.66 | 1.43% |
| 2025-07-01 | 7.25 | 7.25 | 0.01 | 0.14% | 7.20 | 7.25 | 67259 | 4860.97 | 0.47% |
| 2025-06-30 | 7.28 | 7.24 | -0.01 | -0.14% | 7.21 | 7.28 | 88276 | 6384.27 | 0.61% |
| 2025-06-27 | 7.25 | 7.25 | 0.02 | 0.28% | 7.23 | 7.31 | 128628 | 9345.33 | 0.89% |
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。
