| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.46 | 6.46 | 0.01 | 0.16% | 6.45 | 6.50 | 91197 | 5906.75 | 0.32% |
| 2025-07-31 | 6.56 | 6.45 | -0.10 | -1.53% | 6.44 | 6.56 | 141841 | 9195.87 | 0.49% |
| 2025-07-30 | 6.53 | 6.55 | 0.01 | 0.15% | 6.53 | 6.60 | 128242 | 8429.29 | 0.45% |
| 2025-07-29 | 6.57 | 6.54 | -0.02 | -0.30% | 6.51 | 6.58 | 82800 | 5410.15 | 0.29% |
| 2025-07-28 | 6.57 | 6.56 | -0.01 | -0.15% | 6.53 | 6.58 | 94998 | 6227.73 | 0.33% |
| 2025-07-25 | 6.60 | 6.57 | -0.03 | -0.45% | 6.56 | 6.62 | 112421 | 7413.67 | 0.39% |
| 2025-07-24 | 6.52 | 6.60 | 0.07 | 1.07% | 6.49 | 6.60 | 121673 | 7968.19 | 0.42% |
| 2025-07-23 | 6.56 | 6.53 | -0.02 | -0.31% | 6.53 | 6.59 | 142868 | 9364.90 | 0.50% |
| 2025-07-22 | 6.48 | 6.55 | 0.07 | 1.08% | 6.45 | 6.56 | 145119 | 9447.48 | 0.50% |
| 2025-07-21 | 6.44 | 6.48 | 0.04 | 0.62% | 6.43 | 6.50 | 116081 | 7518.74 | 0.40% |
| 2025-07-18 | 6.43 | 6.44 | 0.01 | 0.16% | 6.41 | 6.46 | 70975 | 4563.49 | 0.25% |
| 2025-07-17 | 6.45 | 6.43 | -0.01 | -0.16% | 6.41 | 6.46 | 69825 | 4487.64 | 0.24% |
| 2025-07-16 | 6.43 | 6.44 | 0.02 | 0.31% | 6.41 | 6.45 | 71595 | 4608.22 | 0.25% |
| 2025-07-15 | 6.48 | 6.42 | -0.06 | -0.93% | 6.40 | 6.48 | 110647 | 7116.16 | 0.38% |
| 2025-07-14 | 6.46 | 6.48 | 0.04 | 0.62% | 6.44 | 6.50 | 105838 | 6858.42 | 0.37% |
| 2025-07-11 | 6.46 | 6.44 | -0.02 | -0.31% | 6.44 | 6.48 | 121373 | 7842.01 | 0.42% |
| 2025-07-10 | 6.41 | 6.46 | 0.05 | 0.78% | 6.40 | 6.46 | 93304 | 6011.17 | 0.32% |
| 2025-07-09 | 6.43 | 6.41 | -0.02 | -0.31% | 6.40 | 6.46 | 95935 | 6173.36 | 0.33% |
| 2025-07-08 | 6.41 | 6.43 | 0.02 | 0.31% | 6.38 | 6.43 | 105070 | 6733.60 | 0.37% |
| 2025-07-07 | 6.38 | 6.41 | 0.03 | 0.47% | 6.36 | 6.42 | 107715 | 6884.80 | 0.37% |
| 2025-07-04 | 6.38 | 6.38 | 0.00 | 0.00% | 6.37 | 6.41 | 90012 | 5748.50 | 0.31% |
| 2025-07-03 | 6.38 | 6.38 | 0.00 | 0.00% | 6.36 | 6.39 | 63541 | 4051.40 | 0.22% |
| 2025-07-02 | 6.36 | 6.38 | 0.02 | 0.31% | 6.35 | 6.39 | 67686 | 4312.98 | 0.24% |
| 2025-07-01 | 6.36 | 6.36 | 0.00 | 0.00% | 6.34 | 6.37 | 68204 | 4336.83 | 0.24% |
| 2025-06-30 | 6.40 | 6.36 | -0.02 | -0.31% | 6.34 | 6.40 | 105812 | 6728.09 | 0.37% |
| 2025-06-27 | 6.42 | 6.38 | -0.04 | -0.62% | 6.37 | 6.44 | 103892 | 6656.87 | 0.36% |
| 2025-06-26 | 6.40 | 6.42 | 0.02 | 0.31% | 6.38 | 6.43 | 92728 | 5941.44 | 0.32% |
| 2025-06-25 | 6.36 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 112745 | 7193.79 | 0.39% |
| 2025-06-24 | 6.36 | 6.38 | 0.02 | 0.31% | 6.30 | 6.38 | 143661 | 9099.77 | 0.50% |
| 2025-06-23 | 6.38 | 6.36 | 0.01 | 0.16% | 6.33 | 6.39 | 97767 | 6223.09 | 0.34% |
| 2025-06-20 | 6.38 | 6.35 | -0.03 | -0.47% | 6.34 | 6.40 | 103275 | 6570.04 | 0.36% |
| 2025-06-19 | 6.35 | 6.38 | 0.07 | 1.11% | 6.28 | 6.40 | 162339 | 10301.03 | 0.56% |
| 2025-06-18 | 6.50 | 6.47 | -0.03 | -0.46% | 6.45 | 6.53 | 84535 | 5481.61 | 0.29% |
| 2025-06-17 | 6.48 | 6.50 | 0.01 | 0.15% | 6.44 | 6.52 | 112401 | 7283.48 | 0.39% |
| 2025-06-16 | 6.58 | 6.49 | -0.02 | -0.31% | 6.48 | 6.61 | 135702 | 8849.35 | 0.47% |
| 2025-06-13 | 6.47 | 6.51 | 0.04 | 0.62% | 6.45 | 6.54 | 190235 | 12401.46 | 0.66% |
| 2025-06-12 | 6.47 | 6.47 | 0.01 | 0.15% | 6.44 | 6.47 | 66764 | 4313.42 | 0.23% |
| 2025-06-11 | 6.45 | 6.46 | 0.03 | 0.47% | 6.42 | 6.47 | 98807 | 6380.21 | 0.34% |
| 2025-06-10 | 6.46 | 6.43 | -0.02 | -0.31% | 6.40 | 6.47 | 105574 | 6789.08 | 0.37% |
| 2025-06-09 | 6.47 | 6.45 | -0.01 | -0.15% | 6.44 | 6.49 | 72024 | 4648.71 | 0.25% |
| 2025-06-06 | 6.44 | 6.46 | 0.03 | 0.47% | 6.42 | 6.50 | 127870 | 8261.50 | 0.44% |
| 2025-06-05 | 6.44 | 6.43 | 0.00 | 0.00% | 6.41 | 6.44 | 63987 | 4112.07 | 0.22% |
| 2025-06-04 | 6.41 | 6.43 | 0.02 | 0.31% | 6.40 | 6.43 | 51125 | 3282.25 | 0.18% |
| 2025-06-03 | 6.42 | 6.41 | -0.01 | -0.16% | 6.39 | 6.42 | 85652 | 5483.07 | 0.30% |
| 2025-05-30 | 6.44 | 6.42 | -0.03 | -0.47% | 6.41 | 6.45 | 66197 | 4253.85 | 0.23% |
| 2025-05-29 | 6.43 | 6.45 | 0.02 | 0.31% | 6.41 | 6.45 | 66735 | 4295.24 | 0.23% |
| 2025-05-28 | 6.42 | 6.43 | 0.02 | 0.31% | 6.40 | 6.44 | 58184 | 3735.65 | 0.20% |
| 2025-05-27 | 6.40 | 6.41 | 0.01 | 0.16% | 6.39 | 6.42 | 56349 | 3609.53 | 0.20% |
| 2025-05-26 | 6.42 | 6.40 | -0.02 | -0.31% | 6.39 | 6.44 | 65627 | 4205.10 | 0.23% |
| 2025-05-23 | 6.47 | 6.42 | -0.06 | -0.93% | 6.41 | 6.50 | 108231 | 6988.48 | 0.38% |
| 2025-05-22 | 6.51 | 6.48 | -0.03 | -0.46% | 6.46 | 6.51 | 70499 | 4569.99 | 0.25% |
| 2025-05-21 | 6.53 | 6.51 | 0.00 | 0.00% | 6.51 | 6.54 | 85651 | 5587.35 | 0.30% |
| 2025-05-20 | 6.52 | 6.51 | -0.02 | -0.31% | 6.50 | 6.53 | 55715 | 3627.91 | 0.19% |
| 2025-05-19 | 6.47 | 6.53 | 0.07 | 1.08% | 6.45 | 6.53 | 96059 | 6240.76 | 0.33% |
| 2025-05-16 | 6.52 | 6.46 | -0.07 | -1.07% | 6.45 | 6.55 | 111151 | 7210.59 | 0.39% |
| 2025-05-15 | 6.50 | 6.53 | 0.02 | 0.31% | 6.49 | 6.55 | 122392 | 7993.38 | 0.43% |
| 2025-05-14 | 6.51 | 6.51 | 0.00 | 0.00% | 6.45 | 6.52 | 97350 | 6314.47 | 0.34% |
| 2025-05-13 | 6.49 | 6.51 | 0.04 | 0.62% | 6.46 | 6.51 | 117893 | 7650.93 | 0.41% |
| 2025-05-12 | 6.46 | 6.47 | 0.03 | 0.47% | 6.44 | 6.47 | 87408 | 5641.98 | 0.30% |
| 2025-05-09 | 6.45 | 6.44 | 0.00 | 0.00% | 6.43 | 6.48 | 98662 | 6368.67 | 0.34% |
| 2025-05-08 | 6.44 | 6.44 | -0.01 | -0.16% | 6.41 | 6.46 | 83682 | 5389.61 | 0.29% |
| 2025-05-07 | 6.46 | 6.45 | 0.01 | 0.16% | 6.43 | 6.48 | 109530 | 7064.12 | 0.38% |
| 2025-05-06 | 6.41 | 6.44 | 0.06 | 0.94% | 6.38 | 6.45 | 122747 | 7887.33 | 0.43% |
| 2025-04-30 | 6.38 | 6.38 | 0.01 | 0.16% | 6.36 | 6.40 | 85013 | 5427.29 | 0.30% |
| 2025-04-29 | 6.44 | 6.37 | -0.06 | -0.93% | 6.35 | 6.44 | 146075 | 9327.88 | 0.51% |
| 2025-04-28 | 6.49 | 6.43 | -0.06 | -0.92% | 6.43 | 6.50 | 81281 | 5242.76 | 0.28% |
| 2025-04-25 | 6.45 | 6.49 | 0.06 | 0.93% | 6.44 | 6.50 | 113762 | 7358.23 | 0.40% |
| 2025-04-24 | 6.40 | 6.43 | 0.04 | 0.63% | 6.39 | 6.46 | 123199 | 7926.95 | 0.43% |
| 2025-04-23 | 6.40 | 6.39 | -0.01 | -0.16% | 6.38 | 6.42 | 80654 | 5161.35 | 0.28% |
| 2025-04-22 | 6.40 | 6.40 | 0.00 | 0.00% | 6.38 | 6.43 | 76285 | 4884.02 | 0.27% |
| 2025-04-21 | 6.38 | 6.40 | 0.02 | 0.31% | 6.36 | 6.40 | 65804 | 4204.87 | 0.23% |
| 2025-04-18 | 6.38 | 6.38 | -0.01 | -0.16% | 6.35 | 6.39 | 65484 | 4171.74 | 0.23% |
| 2025-04-17 | 6.40 | 6.39 | -0.02 | -0.31% | 6.37 | 6.41 | 77906 | 4979.13 | 0.27% |
| 2025-04-16 | 6.39 | 6.41 | 0.03 | 0.47% | 6.34 | 6.42 | 116441 | 7428.34 | 0.40% |
| 2025-04-15 | 6.41 | 6.38 | -0.04 | -0.62% | 6.37 | 6.42 | 91962 | 5871.59 | 0.32% |
| 2025-04-14 | 6.40 | 6.42 | 0.05 | 0.78% | 6.37 | 6.43 | 126976 | 8126.82 | 0.44% |
| 2025-04-11 | 6.39 | 6.37 | -0.12 | -1.85% | 6.36 | 6.43 | 182103 | 11635.67 | 0.63% |
| 2025-04-10 | 6.50 | 6.49 | 0.02 | 0.31% | 6.46 | 6.55 | 179610 | 11678.60 | 0.62% |
| 2025-04-09 | 6.46 | 6.47 | -0.01 | -0.15% | 6.32 | 6.49 | 165993 | 10648.50 | 0.58% |
| 2025-04-08 | 6.32 | 6.48 | 0.19 | 3.02% | 6.32 | 6.51 | 220343 | 14205.34 | 0.77% |
深圳燃气(601139)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。
