| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.72 | 6.72 | 0.00 | 0.00% | 6.69 | 6.73 | 138301 | 9278.24 | 0.48% |
| 2025-10-30 | 6.76 | 6.72 | -0.05 | -0.74% | 6.71 | 6.77 | 164590 | 11086.23 | 0.57% |
| 2025-10-29 | 6.74 | 6.77 | 0.02 | 0.30% | 6.69 | 6.79 | 209339 | 14091.88 | 0.73% |
| 2025-10-28 | 6.79 | 6.75 | -0.04 | -0.59% | 6.74 | 6.80 | 193843 | 13112.35 | 0.67% |
| 2025-10-27 | 6.78 | 6.79 | -0.02 | -0.29% | 6.73 | 6.82 | 295402 | 20012.72 | 1.03% |
| 2025-10-24 | 6.93 | 6.81 | -0.29 | -4.08% | 6.78 | 6.96 | 634609 | 43379.32 | 2.21% |
| 2025-10-23 | 6.92 | 7.10 | 0.30 | 4.41% | 6.91 | 7.19 | 846185 | 59827.30 | 2.94% |
| 2025-10-22 | 6.85 | 6.80 | -0.08 | -1.16% | 6.77 | 6.88 | 222366 | 15168.98 | 0.77% |
| 2025-10-21 | 6.94 | 6.88 | -0.03 | -0.43% | 6.82 | 6.94 | 356751 | 24458.42 | 1.24% |
| 2025-10-20 | 6.77 | 6.91 | 0.16 | 2.37% | 6.70 | 6.92 | 385232 | 26267.11 | 1.34% |
| 2025-10-17 | 6.77 | 6.75 | -0.02 | -0.30% | 6.73 | 6.86 | 235018 | 15956.87 | 0.82% |
| 2025-10-16 | 6.82 | 6.77 | -0.05 | -0.73% | 6.74 | 6.82 | 166896 | 11290.53 | 0.58% |
| 2025-10-15 | 6.83 | 6.82 | -0.03 | -0.44% | 6.77 | 6.85 | 238333 | 16246.70 | 0.83% |
| 2025-10-14 | 6.75 | 6.85 | 0.12 | 1.78% | 6.73 | 6.89 | 344464 | 23500.98 | 1.20% |
| 2025-10-13 | 6.67 | 6.73 | -0.08 | -1.17% | 6.64 | 6.74 | 186858 | 12517.17 | 0.65% |
| 2025-10-10 | 6.72 | 6.81 | 0.08 | 1.19% | 6.69 | 6.82 | 276879 | 18787.04 | 0.96% |
| 2025-10-09 | 6.62 | 6.73 | 0.11 | 1.66% | 6.62 | 6.73 | 206056 | 13770.00 | 0.72% |
| 2025-09-30 | 6.66 | 6.62 | -0.04 | -0.60% | 6.61 | 6.67 | 93447 | 6198.53 | 0.32% |
| 2025-09-29 | 6.62 | 6.66 | 0.04 | 0.60% | 6.57 | 6.66 | 132228 | 8743.54 | 0.46% |
| 2025-09-26 | 6.60 | 6.62 | 0.02 | 0.30% | 6.57 | 6.62 | 92007 | 6076.54 | 0.32% |
| 2025-09-25 | 6.61 | 6.60 | -0.02 | -0.30% | 6.55 | 6.61 | 110611 | 7275.44 | 0.38% |
| 2025-09-24 | 6.58 | 6.62 | 0.02 | 0.30% | 6.57 | 6.66 | 171774 | 11375.89 | 0.60% |
| 2025-09-23 | 6.56 | 6.60 | 0.05 | 0.76% | 6.49 | 6.61 | 165079 | 10816.36 | 0.57% |
| 2025-09-22 | 6.56 | 6.55 | -0.01 | -0.15% | 6.51 | 6.57 | 75738 | 4953.09 | 0.26% |
| 2025-09-19 | 6.54 | 6.56 | 0.03 | 0.46% | 6.51 | 6.58 | 94374 | 6174.79 | 0.33% |
| 2025-09-18 | 6.60 | 6.53 | -0.08 | -1.21% | 6.52 | 6.61 | 149140 | 9785.69 | 0.52% |
| 2025-09-17 | 6.58 | 6.61 | 0.04 | 0.61% | 6.55 | 6.65 | 127908 | 8448.35 | 0.44% |
| 2025-09-16 | 6.56 | 6.57 | 0.01 | 0.15% | 6.53 | 6.58 | 86160 | 5650.17 | 0.30% |
| 2025-09-15 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.62 | 88775 | 5832.43 | 0.31% |
| 2025-09-12 | 6.64 | 6.60 | -0.03 | -0.45% | 6.60 | 6.64 | 88697 | 5866.17 | 0.31% |
| 2025-09-11 | 6.61 | 6.63 | 0.01 | 0.15% | 6.58 | 6.64 | 101411 | 6700.35 | 0.35% |
| 2025-09-10 | 6.61 | 6.62 | 0.00 | 0.00% | 6.59 | 6.63 | 64376 | 4256.18 | 0.22% |
| 2025-09-09 | 6.63 | 6.62 | 0.00 | 0.00% | 6.59 | 6.64 | 102516 | 6783.22 | 0.36% |
| 2025-09-08 | 6.55 | 6.62 | 0.07 | 1.07% | 6.55 | 6.63 | 152750 | 10081.54 | 0.53% |
| 2025-09-05 | 6.52 | 6.55 | 0.02 | 0.31% | 6.50 | 6.55 | 113238 | 7384.44 | 0.39% |
| 2025-09-04 | 6.51 | 6.53 | 0.02 | 0.31% | 6.48 | 6.53 | 120042 | 7808.02 | 0.42% |
| 2025-09-03 | 6.59 | 6.51 | -0.07 | -1.06% | 6.50 | 6.60 | 131669 | 8597.40 | 0.46% |
| 2025-09-02 | 6.62 | 6.58 | -0.03 | -0.45% | 6.56 | 6.62 | 138332 | 9105.63 | 0.48% |
| 2025-09-01 | 6.65 | 6.61 | -0.04 | -0.60% | 6.56 | 6.66 | 140759 | 9288.85 | 0.49% |
| 2025-08-29 | 6.64 | 6.65 | -0.01 | -0.15% | 6.63 | 6.69 | 164189 | 10943.27 | 0.57% |
| 2025-08-28 | 6.64 | 6.66 | 0.03 | 0.45% | 6.56 | 6.67 | 186928 | 12383.00 | 0.65% |
| 2025-08-27 | 6.74 | 6.63 | -0.11 | -1.63% | 6.63 | 6.75 | 202820 | 13576.29 | 0.71% |
| 2025-08-26 | 6.74 | 6.74 | 0.00 | 0.00% | 6.73 | 6.77 | 163686 | 11045.76 | 0.57% |
| 2025-08-25 | 6.73 | 6.74 | 0.02 | 0.30% | 6.70 | 6.75 | 222582 | 14983.76 | 0.77% |
| 2025-08-22 | 6.74 | 6.72 | -0.02 | -0.30% | 6.67 | 6.76 | 201268 | 13485.89 | 0.70% |
| 2025-08-21 | 6.72 | 6.74 | 0.02 | 0.30% | 6.70 | 6.76 | 286139 | 19250.27 | 0.99% |
| 2025-08-20 | 6.72 | 6.72 | -0.04 | -0.59% | 6.66 | 6.73 | 299661 | 20055.24 | 1.04% |
| 2025-08-19 | 6.92 | 6.76 | -0.20 | -2.87% | 6.73 | 6.96 | 590292 | 40163.73 | 2.05% |
| 2025-08-18 | 7.29 | 6.96 | -0.20 | -2.79% | 6.90 | 7.49 | 963784 | 68298.14 | 3.35% |
| 2025-08-15 | 6.76 | 7.16 | 0.34 | 4.99% | 6.76 | 7.47 | 1078917 | 76905.05 | 3.75% |
| 2025-08-14 | 6.73 | 6.82 | 0.10 | 1.49% | 6.59 | 7.04 | 564231 | 38572.48 | 1.96% |
| 2025-08-13 | 6.62 | 6.72 | 0.10 | 1.51% | 6.57 | 6.75 | 226850 | 15121.28 | 0.79% |
| 2025-08-12 | 6.60 | 6.62 | 0.03 | 0.46% | 6.56 | 6.62 | 108821 | 7184.57 | 0.38% |
| 2025-08-11 | 6.64 | 6.59 | -0.03 | -0.45% | 6.56 | 6.65 | 137582 | 9062.29 | 0.48% |
| 2025-08-08 | 6.54 | 6.62 | 0.07 | 1.07% | 6.54 | 6.63 | 162201 | 10699.00 | 0.56% |
| 2025-08-07 | 6.51 | 6.55 | 0.03 | 0.46% | 6.48 | 6.55 | 101026 | 6590.41 | 0.35% |
| 2025-08-06 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.52 | 72875 | 4737.75 | 0.25% |
| 2025-08-05 | 6.45 | 6.50 | 0.04 | 0.62% | 6.45 | 6.50 | 71412 | 4629.29 | 0.25% |
| 2025-08-04 | 6.45 | 6.46 | 0.00 | 0.00% | 6.43 | 6.47 | 91876 | 5921.10 | 0.32% |
| 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% |
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。
