| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 6.60 | 6.29 | -0.48 | -7.09% | 6.15 | 6.63 | 339813 | 21745.00 | 1.18% |
| 2025-04-03 | 6.68 | 6.77 | 0.05 | 0.74% | 6.68 | 6.79 | 91528 | 6179.04 | 0.32% |
| 2025-04-02 | 6.79 | 6.72 | -0.07 | -1.03% | 6.71 | 6.80 | 93495 | 6297.77 | 0.33% |
| 2025-04-01 | 6.66 | 6.79 | 0.15 | 2.26% | 6.65 | 6.79 | 166675 | 11249.02 | 0.58% |
| 2025-03-31 | 6.67 | 6.64 | -0.06 | -0.90% | 6.64 | 6.73 | 99365 | 6635.03 | 0.35% |
| 2025-03-28 | 6.73 | 6.70 | -0.03 | -0.45% | 6.65 | 6.74 | 104241 | 6977.22 | 0.36% |
| 2025-03-27 | 6.79 | 6.73 | -0.06 | -0.88% | 6.72 | 6.79 | 81214 | 5477.18 | 0.28% |
| 2025-03-26 | 6.82 | 6.79 | -0.03 | -0.44% | 6.75 | 6.83 | 108333 | 7345.52 | 0.38% |
| 2025-03-25 | 6.74 | 6.82 | 0.09 | 1.34% | 6.72 | 6.82 | 150129 | 10183.99 | 0.52% |
| 2025-03-24 | 6.70 | 6.73 | 0.03 | 0.45% | 6.65 | 6.75 | 152467 | 10228.01 | 0.53% |
| 2025-03-21 | 6.69 | 6.70 | 0.00 | 0.00% | 6.66 | 6.75 | 132103 | 8869.14 | 0.46% |
| 2025-03-20 | 6.70 | 6.70 | 0.00 | 0.00% | 6.68 | 6.73 | 92186 | 6182.70 | 0.32% |
| 2025-03-19 | 6.71 | 6.70 | -0.02 | -0.30% | 6.68 | 6.72 | 93928 | 6290.48 | 0.33% |
| 2025-03-18 | 6.72 | 6.72 | 0.02 | 0.30% | 6.66 | 6.73 | 138672 | 9288.14 | 0.48% |
| 2025-03-17 | 6.69 | 6.70 | 0.02 | 0.30% | 6.68 | 6.71 | 129942 | 8701.31 | 0.45% |
| 2025-03-14 | 6.65 | 6.68 | 0.03 | 0.45% | 6.64 | 6.69 | 161051 | 10743.70 | 0.56% |
| 2025-03-13 | 6.62 | 6.65 | 0.03 | 0.45% | 6.60 | 6.65 | 114762 | 7599.34 | 0.40% |
| 2025-03-12 | 6.65 | 6.62 | -0.02 | -0.30% | 6.60 | 6.65 | 141679 | 9377.59 | 0.49% |
| 2025-03-11 | 6.63 | 6.64 | -0.02 | -0.30% | 6.60 | 6.68 | 117750 | 7820.97 | 0.41% |
| 2025-03-10 | 6.57 | 6.66 | 0.10 | 1.52% | 6.55 | 6.68 | 218152 | 14462.43 | 0.76% |
| 2025-03-07 | 6.52 | 6.56 | 0.04 | 0.61% | 6.52 | 6.65 | 157975 | 10388.66 | 0.55% |
| 2025-03-06 | 6.51 | 6.52 | 0.02 | 0.31% | 6.48 | 6.53 | 105817 | 6894.63 | 0.37% |
| 2025-03-05 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.53 | 98221 | 6374.82 | 0.34% |
| 2025-03-04 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.54 | 69571 | 4531.03 | 0.24% |
| 2025-03-03 | 6.51 | 6.50 | 0.00 | 0.00% | 6.49 | 6.54 | 109242 | 7118.35 | 0.38% |
| 2025-02-28 | 6.54 | 6.50 | -0.05 | -0.76% | 6.48 | 6.57 | 161600 | 10545.54 | 0.56% |
| 2025-02-27 | 6.55 | 6.55 | 0.01 | 0.15% | 6.51 | 6.57 | 128701 | 8415.91 | 0.45% |
| 2025-02-26 | 6.49 | 6.54 | 0.05 | 0.77% | 6.49 | 6.55 | 106363 | 6939.37 | 0.37% |
| 2025-02-25 | 6.51 | 6.49 | -0.04 | -0.61% | 6.47 | 6.54 | 103518 | 6731.65 | 0.36% |
| 2025-02-24 | 6.50 | 6.53 | 0.02 | 0.31% | 6.49 | 6.55 | 124823 | 8152.11 | 0.43% |
| 2025-02-21 | 6.55 | 6.51 | -0.03 | -0.46% | 6.49 | 6.56 | 137926 | 8978.74 | 0.48% |
| 2025-02-20 | 6.56 | 6.54 | -0.03 | -0.46% | 6.53 | 6.58 | 129643 | 8497.54 | 0.45% |
| 2025-02-19 | 6.59 | 6.57 | 0.00 | 0.00% | 6.54 | 6.59 | 126144 | 8270.73 | 0.44% |
| 2025-02-18 | 6.63 | 6.57 | -0.04 | -0.61% | 6.55 | 6.66 | 157480 | 10407.98 | 0.55% |
| 2025-02-17 | 6.61 | 6.61 | 0.01 | 0.15% | 6.54 | 6.62 | 151856 | 10004.88 | 0.53% |
| 2025-02-14 | 6.62 | 6.60 | -0.01 | -0.15% | 6.58 | 6.62 | 118577 | 7826.92 | 0.41% |
| 2025-02-13 | 6.64 | 6.61 | -0.03 | -0.45% | 6.61 | 6.65 | 118250 | 7837.16 | 0.41% |
| 2025-02-12 | 6.62 | 6.64 | 0.00 | 0.00% | 6.58 | 6.65 | 128700 | 8522.26 | 0.45% |
| 2025-02-11 | 6.65 | 6.64 | -0.01 | -0.15% | 6.61 | 6.67 | 111604 | 7406.18 | 0.39% |
| 2025-02-10 | 6.66 | 6.65 | -0.04 | -0.60% | 6.63 | 6.70 | 176177 | 11737.95 | 0.61% |
| 2025-02-07 | 6.64 | 6.69 | 0.04 | 0.60% | 6.62 | 6.71 | 138081 | 9215.13 | 0.48% |
| 2025-02-06 | 6.62 | 6.65 | 0.02 | 0.30% | 6.59 | 6.66 | 92700 | 6151.99 | 0.32% |
| 2025-02-05 | 6.66 | 6.63 | -0.01 | -0.15% | 6.58 | 6.67 | 94566 | 6255.22 | 0.33% |
| 2025-01-27 | 6.58 | 6.64 | 0.07 | 1.07% | 6.57 | 6.69 | 120843 | 8035.06 | 0.42% |
| 2025-01-24 | 6.57 | 6.57 | -0.01 | -0.15% | 6.53 | 6.60 | 117090 | 7698.06 | 0.41% |
| 2025-01-23 | 6.57 | 6.58 | 0.04 | 0.61% | 6.56 | 6.66 | 115174 | 7612.24 | 0.40% |
| 2025-01-22 | 6.49 | 6.54 | 0.02 | 0.31% | 6.47 | 6.57 | 130587 | 8525.64 | 0.45% |
| 2025-01-21 | 6.64 | 6.52 | -0.11 | -1.66% | 6.45 | 6.65 | 190610 | 12419.42 | 0.66% |
| 2025-01-20 | 6.67 | 6.63 | 0.01 | 0.15% | 6.62 | 6.68 | 80788 | 5367.32 | 0.28% |
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。
