| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.30 | 7.41 | -0.07 | -0.94% | 7.10 | 7.55 | 816900 | 59786.66 | 2.84% |
| 2026-03-24 | 7.59 | 7.48 | -0.10 | -1.32% | 7.32 | 7.60 | 706147 | 52400.79 | 2.45% |
| 2026-03-23 | 7.70 | 7.58 | -0.30 | -3.81% | 7.50 | 7.94 | 920746 | 70646.27 | 3.20% |
| 2026-03-20 | 7.40 | 7.88 | 0.32 | 4.23% | 7.30 | 8.00 | 1222877 | 94239.68 | 4.25% |
| 2026-03-19 | 7.35 | 7.56 | 0.35 | 4.85% | 7.28 | 7.70 | 1006233 | 75804.23 | 3.50% |
| 2026-03-18 | 7.28 | 7.21 | -0.06 | -0.83% | 7.16 | 7.38 | 372363 | 26998.57 | 1.29% |
| 2026-03-17 | 7.47 | 7.27 | -0.22 | -2.94% | 7.25 | 7.49 | 415058 | 30484.20 | 1.44% |
| 2026-03-16 | 7.65 | 7.49 | -0.16 | -2.09% | 7.48 | 7.80 | 446157 | 33822.72 | 1.55% |
| 2026-03-13 | 7.71 | 7.65 | -0.18 | -2.30% | 7.62 | 7.91 | 689669 | 53587.22 | 2.40% |
| 2026-03-12 | 7.29 | 7.83 | 0.59 | 8.15% | 7.27 | 7.96 | 1236654 | 94709.41 | 4.30% |
| 2026-03-11 | 7.13 | 7.24 | 0.10 | 1.40% | 7.07 | 7.27 | 375633 | 26970.34 | 1.31% |
| 2026-03-10 | 7.00 | 7.14 | -0.09 | -1.24% | 7.00 | 7.39 | 528898 | 37933.61 | 1.84% |
| 2026-03-09 | 7.44 | 7.23 | 0.18 | 2.55% | 7.22 | 7.63 | 1086160 | 80705.24 | 3.78% |
| 2026-03-06 | 6.94 | 7.05 | 0.04 | 0.57% | 6.80 | 7.11 | 667001 | 46474.39 | 2.32% |
| 2026-03-05 | 7.18 | 7.01 | -0.29 | -3.97% | 6.91 | 7.22 | 860542 | 60421.57 | 2.99% |
| 2026-03-04 | 7.95 | 7.30 | -0.57 | -7.24% | 7.08 | 7.95 | 1305176 | 95341.26 | 4.54% |
| 2026-03-03 | 7.27 | 7.87 | 0.72 | 10.07% | 7.26 | 7.87 | 1735207 | 131749.19 | 6.03% |
| 2026-03-02 | 7.08 | 7.15 | 0.19 | 2.73% | 6.97 | 7.16 | 442552 | 31364.05 | 1.54% |
| 2026-02-27 | 6.89 | 6.96 | 0.07 | 1.02% | 6.88 | 6.97 | 150701 | 10462.21 | 0.52% |
| 2026-02-26 | 6.89 | 6.89 | 0.01 | 0.15% | 6.84 | 6.91 | 106425 | 7320.78 | 0.37% |
| 2026-02-25 | 6.85 | 6.88 | 0.05 | 0.73% | 6.84 | 6.94 | 176833 | 12208.77 | 0.61% |
| 2026-02-24 | 6.78 | 6.83 | 0.10 | 1.49% | 6.77 | 6.87 | 188785 | 12899.25 | 0.66% |
| 2026-02-13 | 6.85 | 6.73 | -0.12 | -1.75% | 6.72 | 6.86 | 148570 | 10059.87 | 0.52% |
| 2026-02-12 | 6.90 | 6.85 | -0.04 | -0.58% | 6.82 | 6.92 | 121131 | 8319.44 | 0.42% |
| 2026-02-11 | 6.82 | 6.89 | 0.07 | 1.03% | 6.81 | 6.90 | 148690 | 10215.70 | 0.52% |
| 2026-02-10 | 6.86 | 6.82 | -0.03 | -0.44% | 6.82 | 6.86 | 96942 | 6626.71 | 0.34% |
| 2026-02-09 | 6.83 | 6.85 | 0.05 | 0.74% | 6.81 | 6.86 | 132450 | 9065.25 | 0.46% |
| 2026-02-06 | 6.78 | 6.80 | 0.00 | 0.00% | 6.75 | 6.87 | 115291 | 7860.03 | 0.40% |
| 2026-02-05 | 6.84 | 6.80 | -0.04 | -0.58% | 6.74 | 6.84 | 150922 | 10248.98 | 0.52% |
| 2026-02-04 | 6.69 | 6.84 | 0.14 | 2.09% | 6.68 | 6.85 | 205329 | 13929.97 | 0.71% |
| 2026-02-03 | 6.76 | 6.70 | -0.02 | -0.30% | 6.67 | 6.80 | 259602 | 17417.77 | 0.90% |
| 2026-02-02 | 6.85 | 6.72 | -0.17 | -2.47% | 6.72 | 6.92 | 240429 | 16360.77 | 0.84% |
| 2026-01-30 | 6.91 | 6.89 | -0.03 | -0.43% | 6.78 | 6.95 | 202267 | 13902.78 | 0.70% |
| 2026-01-29 | 6.92 | 6.92 | 0.00 | 0.00% | 6.84 | 6.96 | 238973 | 16502.98 | 0.83% |
| 2026-01-28 | 6.82 | 6.92 | 0.12 | 1.76% | 6.79 | 6.93 | 240265 | 16535.46 | 0.84% |
| 2026-01-27 | 6.94 | 6.80 | -0.14 | -2.02% | 6.76 | 6.95 | 209961 | 14307.59 | 0.73% |
| 2026-01-26 | 6.87 | 6.94 | 0.07 | 1.02% | 6.84 | 6.94 | 277305 | 19139.12 | 0.96% |
| 2026-01-23 | 6.88 | 6.87 | -0.01 | -0.15% | 6.83 | 6.89 | 162705 | 11151.51 | 0.57% |
| 2026-01-22 | 6.81 | 6.88 | 0.09 | 1.33% | 6.79 | 6.90 | 238540 | 16371.85 | 0.83% |
| 2026-01-21 | 6.80 | 6.79 | 0.00 | 0.00% | 6.75 | 6.82 | 114747 | 7780.92 | 0.40% |
| 2026-01-20 | 6.80 | 6.79 | 0.04 | 0.59% | 6.73 | 6.82 | 180485 | 12226.47 | 0.63% |
| 2026-01-19 | 6.67 | 6.75 | 0.08 | 1.20% | 6.64 | 6.75 | 138713 | 9315.27 | 0.48% |
| 2026-01-16 | 6.71 | 6.67 | -0.04 | -0.60% | 6.65 | 6.74 | 118411 | 7907.67 | 0.41% |
| 2026-01-15 | 6.68 | 6.71 | 0.02 | 0.30% | 6.66 | 6.72 | 138317 | 9265.58 | 0.48% |
| 2026-01-14 | 6.71 | 6.69 | -0.03 | -0.45% | 6.63 | 6.75 | 185009 | 12421.67 | 0.64% |
| 2026-01-13 | 6.71 | 6.72 | 0.00 | 0.00% | 6.69 | 6.74 | 173606 | 11651.60 | 0.60% |
| 2026-01-12 | 6.69 | 6.72 | 0.08 | 1.20% | 6.65 | 6.72 | 193991 | 12978.29 | 0.67% |
| 2026-01-09 | 6.64 | 6.64 | 0.01 | 0.15% | 6.61 | 6.65 | 118647 | 7861.79 | 0.41% |
| 2026-01-08 | 6.62 | 6.63 | 0.01 | 0.15% | 6.60 | 6.64 | 80637 | 5338.80 | 0.28% |
| 2026-01-07 | 6.66 | 6.62 | -0.04 | -0.60% | 6.61 | 6.68 | 76833 | 5099.61 | 0.27% |
| 2026-01-06 | 6.62 | 6.66 | 0.04 | 0.60% | 6.61 | 6.66 | 88677 | 5891.69 | 0.31% |
| 2026-01-05 | 6.62 | 6.62 | 0.02 | 0.30% | 6.60 | 6.63 | 82624 | 5463.52 | 0.29% |
| 2025-12-31 | 6.60 | 6.60 | 0.01 | 0.15% | 6.59 | 6.62 | 58581 | 3871.35 | 0.20% |
| 2025-12-30 | 6.64 | 6.59 | -0.06 | -0.90% | 6.58 | 6.65 | 90781 | 5990.80 | 0.32% |
| 2025-12-29 | 6.65 | 6.65 | 0.00 | 0.00% | 6.63 | 6.69 | 104933 | 6993.01 | 0.36% |
| 2025-12-26 | 6.63 | 6.65 | 0.02 | 0.30% | 6.61 | 6.65 | 86422 | 5736.02 | 0.30% |
| 2025-12-25 | 6.61 | 6.63 | 0.02 | 0.30% | 6.58 | 6.64 | 63574 | 4208.30 | 0.22% |
| 2025-12-24 | 6.57 | 6.61 | 0.04 | 0.61% | 6.56 | 6.62 | 63582 | 4192.92 | 0.22% |
| 2025-12-23 | 6.56 | 6.57 | 0.00 | 0.00% | 6.55 | 6.59 | 70465 | 4630.07 | 0.24% |
| 2025-12-22 | 6.56 | 6.57 | 0.01 | 0.15% | 6.55 | 6.58 | 63482 | 4171.46 | 0.22% |
| 2025-12-19 | 6.54 | 6.56 | 0.02 | 0.31% | 6.52 | 6.58 | 78573 | 5155.99 | 0.27% |
| 2025-12-18 | 6.51 | 6.54 | 0.01 | 0.15% | 6.50 | 6.55 | 70760 | 4623.99 | 0.25% |
| 2025-12-17 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.54 | 78162 | 5073.08 | 0.27% |
| 2025-12-16 | 6.55 | 6.50 | -0.05 | -0.76% | 6.46 | 6.56 | 104265 | 6771.12 | 0.36% |
| 2025-12-15 | 6.54 | 6.55 | 0.02 | 0.31% | 6.53 | 6.57 | 55918 | 3664.58 | 0.19% |
| 2025-12-12 | 6.52 | 6.53 | 0.01 | 0.15% | 6.52 | 6.55 | 58548 | 3827.96 | 0.20% |
| 2025-12-11 | 6.56 | 6.52 | -0.04 | -0.61% | 6.52 | 6.58 | 72864 | 4767.05 | 0.25% |
| 2025-12-10 | 6.54 | 6.56 | 0.01 | 0.15% | 6.52 | 6.57 | 75286 | 4927.53 | 0.26% |
| 2025-12-09 | 6.61 | 6.55 | -0.07 | -1.06% | 6.54 | 6.62 | 92395 | 6075.55 | 0.32% |
| 2025-12-08 | 6.66 | 6.62 | -0.04 | -0.60% | 6.61 | 6.67 | 75365 | 4995.55 | 0.26% |
| 2025-12-05 | 6.66 | 6.66 | 0.00 | 0.00% | 6.60 | 6.66 | 95924 | 6357.34 | 0.33% |
| 2025-12-04 | 6.65 | 6.66 | 0.01 | 0.15% | 6.64 | 6.67 | 86846 | 5780.73 | 0.30% |
| 2025-12-03 | 6.63 | 6.65 | 0.03 | 0.45% | 6.61 | 6.67 | 111286 | 7393.62 | 0.39% |
| 2025-12-02 | 6.60 | 6.62 | 0.01 | 0.15% | 6.58 | 6.62 | 60737 | 4011.71 | 0.21% |
| 2025-12-01 | 6.59 | 6.61 | 0.03 | 0.46% | 6.58 | 6.62 | 79765 | 5267.25 | 0.28% |
| 2025-11-28 | 6.57 | 6.58 | 0.01 | 0.15% | 6.54 | 6.59 | 57477 | 3774.54 | 0.20% |
| 2025-11-27 | 6.57 | 6.57 | 0.00 | 0.00% | 6.55 | 6.59 | 62955 | 4138.22 | 0.22% |
| 2025-11-26 | 6.57 | 6.57 | 0.01 | 0.15% | 6.56 | 6.61 | 69313 | 4562.99 | 0.24% |
| 2025-11-25 | 6.55 | 6.56 | 0.02 | 0.31% | 6.54 | 6.59 | 84720 | 5564.68 | 0.29% |
| 2025-11-24 | 6.57 | 6.54 | -0.03 | -0.46% | 6.51 | 6.62 | 149851 | 9812.46 | 0.52% |
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。
