| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.15 | 11.61 | 0.46 | 4.13% | 11.15 | 11.67 | 258630 | 29866.84 | 0.86% |
| 2025-04-07 | 11.96 | 11.15 | -1.12 | -9.13% | 11.04 | 11.96 | 337220 | 38484.25 | 1.13% |
| 2025-04-03 | 12.16 | 12.27 | 0.03 | 0.25% | 12.13 | 12.29 | 70577 | 8617.73 | 0.24% |
| 2025-04-02 | 12.22 | 12.24 | -0.03 | -0.24% | 12.19 | 12.37 | 90896 | 11164.07 | 0.30% |
| 2025-04-01 | 12.05 | 12.27 | 0.24 | 2.00% | 12.05 | 12.28 | 122957 | 14996.84 | 0.41% |
| 2025-03-31 | 12.13 | 12.03 | -0.14 | -1.15% | 12.00 | 12.22 | 139310 | 16827.37 | 0.47% |
| 2025-03-28 | 12.48 | 12.17 | -0.33 | -2.64% | 12.17 | 12.49 | 196795 | 24169.61 | 0.66% |
| 2025-03-27 | 12.72 | 12.50 | -0.23 | -1.81% | 12.48 | 12.78 | 211982 | 26616.20 | 0.71% |
| 2025-03-26 | 12.59 | 12.73 | 0.13 | 1.03% | 12.48 | 12.86 | 285521 | 36257.21 | 0.95% |
| 2025-03-25 | 12.43 | 12.60 | 0.20 | 1.61% | 12.32 | 12.67 | 254704 | 31964.29 | 0.85% |
| 2025-03-24 | 12.51 | 12.40 | -0.11 | -0.88% | 12.30 | 12.62 | 147868 | 18377.41 | 0.49% |
| 2025-03-21 | 12.48 | 12.51 | 0.02 | 0.16% | 12.30 | 12.56 | 211751 | 26337.60 | 0.71% |
| 2025-03-20 | 12.58 | 12.49 | -0.09 | -0.72% | 12.45 | 12.80 | 231454 | 29180.12 | 0.77% |
| 2025-03-19 | 12.60 | 12.58 | -0.07 | -0.55% | 12.47 | 12.65 | 133870 | 16831.98 | 0.45% |
| 2025-03-18 | 12.79 | 12.65 | -0.11 | -0.86% | 12.60 | 12.79 | 143111 | 18088.25 | 0.48% |
| 2025-03-17 | 12.69 | 12.76 | 0.08 | 0.63% | 12.58 | 12.80 | 212815 | 27026.46 | 0.71% |
| 2025-03-14 | 12.62 | 12.68 | -0.08 | -0.63% | 12.56 | 12.75 | 282255 | 35766.05 | 0.94% |
| 2025-03-13 | 12.20 | 12.76 | 0.56 | 4.59% | 12.20 | 12.87 | 538054 | 68010.69 | 1.80% |
| 2025-03-12 | 12.24 | 12.20 | 0.00 | 0.00% | 12.15 | 12.36 | 144752 | 17734.63 | 0.48% |
| 2025-03-11 | 12.10 | 12.20 | 0.01 | 0.08% | 12.06 | 12.20 | 95144 | 11539.71 | 0.32% |
| 2025-03-10 | 12.07 | 12.19 | 0.14 | 1.16% | 12.03 | 12.29 | 152516 | 18578.61 | 0.51% |
| 2025-03-07 | 11.96 | 12.05 | 0.07 | 0.58% | 11.91 | 12.14 | 135302 | 16326.18 | 0.45% |
| 2025-03-06 | 11.85 | 11.98 | 0.14 | 1.18% | 11.76 | 11.99 | 132794 | 15819.04 | 0.44% |
| 2025-03-05 | 12.05 | 11.84 | -0.21 | -1.74% | 11.81 | 12.05 | 143817 | 17101.71 | 0.48% |
| 2025-03-04 | 12.09 | 12.05 | -0.09 | -0.74% | 12.00 | 12.17 | 96273 | 11588.59 | 0.32% |
| 2025-03-03 | 12.06 | 12.14 | 0.09 | 0.75% | 12.05 | 12.23 | 121099 | 14728.37 | 0.40% |
| 2025-02-28 | 12.22 | 12.05 | -0.15 | -1.23% | 12.03 | 12.24 | 127216 | 15426.57 | 0.43% |
| 2025-02-27 | 12.30 | 12.20 | -0.10 | -0.81% | 12.13 | 12.36 | 121829 | 14847.20 | 0.41% |
| 2025-02-26 | 12.26 | 12.30 | 0.05 | 0.41% | 12.20 | 12.42 | 151532 | 18629.95 | 0.51% |
| 2025-02-25 | 12.15 | 12.25 | 0.05 | 0.41% | 12.03 | 12.42 | 216430 | 26582.53 | 0.72% |
| 2025-02-24 | 12.10 | 12.20 | 0.04 | 0.33% | 12.04 | 12.21 | 124268 | 15076.23 | 0.42% |
| 2025-02-21 | 12.22 | 12.16 | -0.03 | -0.25% | 12.09 | 12.25 | 109720 | 13327.53 | 0.37% |
| 2025-02-20 | 12.18 | 12.19 | 0.00 | 0.00% | 12.11 | 12.28 | 121283 | 14792.21 | 0.41% |
| 2025-02-19 | 12.14 | 12.19 | 0.05 | 0.41% | 11.97 | 12.19 | 149665 | 18083.71 | 0.50% |
| 2025-02-18 | 12.30 | 12.14 | -0.19 | -1.54% | 12.12 | 12.38 | 188015 | 23032.28 | 0.63% |
| 2025-02-17 | 12.37 | 12.33 | -0.09 | -0.72% | 12.27 | 12.42 | 164493 | 20275.37 | 0.55% |
| 2025-02-14 | 12.43 | 12.42 | -0.01 | -0.08% | 12.36 | 12.52 | 120121 | 14904.06 | 0.40% |
| 2025-02-13 | 12.41 | 12.43 | -0.01 | -0.08% | 12.39 | 12.58 | 156859 | 19601.39 | 0.52% |
| 2025-02-12 | 12.48 | 12.44 | -0.08 | -0.64% | 12.33 | 12.50 | 146740 | 18190.04 | 0.49% |
| 2025-02-11 | 12.70 | 12.52 | -0.20 | -1.57% | 12.45 | 12.77 | 157240 | 19736.02 | 0.53% |
| 2025-02-10 | 12.73 | 12.72 | 0.02 | 0.16% | 12.55 | 12.73 | 131535 | 16630.49 | 0.44% |
| 2025-02-07 | 12.50 | 12.70 | 0.12 | 0.95% | 12.46 | 12.75 | 168472 | 21325.13 | 0.56% |
| 2025-02-06 | 12.36 | 12.58 | 0.18 | 1.45% | 12.28 | 12.58 | 135673 | 16866.85 | 0.45% |
| 2025-02-05 | 12.64 | 12.40 | -0.18 | -1.43% | 12.38 | 12.64 | 120179 | 14926.67 | 0.40% |
| 2025-01-27 | 12.55 | 12.58 | 0.02 | 0.16% | 12.54 | 12.66 | 126495 | 15949.45 | 0.42% |
| 2025-01-24 | 12.59 | 12.56 | -0.01 | -0.08% | 12.50 | 12.66 | 148684 | 18683.73 | 0.50% |
| 2025-01-23 | 12.74 | 12.57 | -0.11 | -0.87% | 12.56 | 12.84 | 174603 | 22141.56 | 0.58% |
| 2025-01-22 | 12.82 | 12.68 | -0.16 | -1.25% | 12.65 | 12.82 | 121134 | 15379.35 | 0.40% |
| 2025-01-21 | 13.15 | 12.84 | -0.31 | -2.36% | 12.73 | 13.15 | 263490 | 33947.69 | 0.88% |
| 2025-01-20 | 13.37 | 13.15 | -0.58 | -4.22% | 13.02 | 13.38 | 333486 | 43797.85 | 1.11% |
| 2025-01-17 | 13.87 | 13.73 | -0.13 | -0.94% | 13.69 | 13.95 | 87264 | 12003.47 | 0.29% |
| 2025-01-16 | 13.69 | 13.86 | 0.25 | 1.84% | 13.65 | 13.99 | 133946 | 18578.77 | 0.45% |
| 2025-01-15 | 13.67 | 13.61 | -0.10 | -0.73% | 13.55 | 13.74 | 94643 | 12888.58 | 0.32% |
| 2025-01-14 | 13.47 | 13.71 | 0.29 | 2.16% | 13.38 | 13.72 | 93364 | 12673.56 | 0.31% |
| 2025-01-13 | 13.41 | 13.42 | -0.07 | -0.52% | 13.37 | 13.58 | 61698 | 8291.58 | 0.21% |
| 2025-01-10 | 13.67 | 13.49 | -0.18 | -1.32% | 13.48 | 13.76 | 87664 | 11886.10 | 0.29% |
| 2025-01-09 | 13.89 | 13.67 | -0.27 | -1.94% | 13.66 | 13.90 | 99744 | 13705.26 | 0.33% |
| 2025-01-08 | 14.15 | 13.94 | -0.26 | -1.83% | 13.80 | 14.27 | 117126 | 16353.60 | 0.39% |
| 2025-01-07 | 14.12 | 14.20 | 0.10 | 0.71% | 13.95 | 14.29 | 107568 | 15174.76 | 0.36% |
| 2025-01-06 | 14.10 | 14.10 | -0.10 | -0.70% | 13.94 | 14.32 | 140456 | 19866.53 | 0.47% |
| 2025-01-03 | 13.98 | 14.20 | 0.23 | 1.65% | 13.94 | 14.35 | 222426 | 31483.92 | 0.74% |
| 2025-01-02 | 14.36 | 13.97 | -0.39 | -2.72% | 13.90 | 14.44 | 181958 | 25693.71 | 0.61% |
| 2024-12-31 | 14.52 | 14.36 | -0.17 | -1.17% | 14.32 | 14.62 | 145195 | 20978.54 | 0.49% |
| 2024-12-30 | 14.38 | 14.53 | 0.15 | 1.04% | 14.34 | 14.63 | 141934 | 20565.30 | 0.47% |
| 2024-12-27 | 14.45 | 14.38 | -0.10 | -0.69% | 14.30 | 14.46 | 153798 | 22084.25 | 0.51% |
| 2024-12-26 | 14.68 | 14.48 | -0.22 | -1.50% | 14.35 | 14.71 | 148118 | 21432.93 | 0.50% |
| 2024-12-25 | 14.59 | 14.70 | 0.13 | 0.89% | 14.49 | 14.77 | 123618 | 18122.46 | 0.41% |
| 2024-12-24 | 14.44 | 14.57 | 0.10 | 0.69% | 14.42 | 14.57 | 98668 | 14290.02 | 0.33% |
| 2024-12-23 | 14.63 | 14.47 | -0.16 | -1.09% | 14.45 | 14.69 | 137423 | 20013.85 | 0.46% |
| 2024-12-20 | 14.79 | 14.63 | -0.17 | -1.15% | 14.60 | 14.83 | 130331 | 19083.31 | 0.44% |
| 2024-12-19 | 15.09 | 14.80 | -0.40 | -2.63% | 14.68 | 15.13 | 240220 | 35677.62 | 0.80% |
| 2024-12-18 | 15.26 | 15.20 | 0.00 | 0.00% | 15.17 | 15.46 | 198244 | 30335.00 | 0.66% |
| 2024-12-17 | 15.09 | 15.20 | 0.07 | 0.46% | 15.08 | 15.60 | 269921 | 41406.22 | 0.90% |
| 2024-12-16 | 14.90 | 15.13 | 0.30 | 2.02% | 14.90 | 15.47 | 284141 | 43333.56 | 0.95% |
| 2024-12-13 | 15.43 | 14.83 | -0.64 | -4.14% | 14.83 | 15.50 | 456403 | 68876.41 | 1.53% |
| 2024-12-12 | 15.63 | 15.47 | -0.16 | -1.02% | 15.41 | 15.75 | 271739 | 42249.25 | 0.91% |
| 2024-12-11 | 14.93 | 15.63 | 0.63 | 4.20% | 14.93 | 15.68 | 481969 | 74373.09 | 1.61% |
| 2024-12-10 | 15.22 | 15.00 | 0.02 | 0.13% | 14.94 | 15.60 | 299289 | 45613.36 | 1.00% |
| 2024-12-09 | 15.07 | 14.98 | -0.08 | -0.53% | 14.89 | 15.10 | 165900 | 24915.23 | 0.55% |
| 2024-12-06 | 15.03 | 15.06 | 0.02 | 0.13% | 15.01 | 15.17 | 157751 | 23776.79 | 0.53% |
潞安环能(601699)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。
