| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 10.85 | 10.79 | -0.01 | -0.09% | 10.76 | 10.86 | 98823 | 10684.99 | 0.33% |
| 2025-05-27 | 10.94 | 10.80 | -0.17 | -1.55% | 10.74 | 10.96 | 184298 | 19891.20 | 0.62% |
| 2025-05-26 | 11.13 | 10.97 | -0.20 | -1.79% | 10.95 | 11.16 | 193546 | 21332.92 | 0.65% |
| 2025-05-23 | 11.31 | 11.17 | -0.14 | -1.24% | 11.17 | 11.45 | 153082 | 17293.89 | 0.51% |
| 2025-05-22 | 11.27 | 11.31 | -0.02 | -0.18% | 11.17 | 11.34 | 149428 | 16799.75 | 0.50% |
| 2025-05-21 | 11.09 | 11.33 | 0.25 | 2.26% | 11.09 | 11.64 | 344344 | 39168.52 | 1.15% |
| 2025-05-20 | 11.10 | 11.08 | -0.02 | -0.18% | 11.01 | 11.12 | 93034 | 10297.04 | 0.31% |
| 2025-05-19 | 11.13 | 11.10 | -0.05 | -0.45% | 11.06 | 11.16 | 72465 | 8035.27 | 0.24% |
| 2025-05-16 | 11.15 | 11.15 | -0.03 | -0.27% | 11.07 | 11.18 | 123020 | 13668.74 | 0.41% |
| 2025-05-15 | 11.35 | 11.18 | -0.18 | -1.58% | 11.18 | 11.44 | 194040 | 21916.37 | 0.65% |
| 2025-05-14 | 11.15 | 11.36 | 0.16 | 1.43% | 11.12 | 11.37 | 244741 | 27584.18 | 0.82% |
| 2025-05-13 | 11.08 | 11.20 | 0.14 | 1.27% | 11.07 | 11.29 | 235208 | 26342.15 | 0.79% |
| 2025-05-12 | 11.05 | 11.06 | 0.06 | 0.55% | 10.98 | 11.06 | 89129 | 9821.19 | 0.30% |
| 2025-05-09 | 11.02 | 11.00 | -0.01 | -0.09% | 10.95 | 11.05 | 101478 | 11161.02 | 0.34% |
| 2025-05-08 | 11.12 | 11.01 | -0.13 | -1.17% | 11.00 | 11.14 | 176411 | 19493.87 | 0.59% |
| 2025-05-07 | 11.04 | 11.14 | 0.17 | 1.55% | 11.02 | 11.15 | 177815 | 19709.62 | 0.59% |
| 2025-05-06 | 10.94 | 10.97 | 0.05 | 0.46% | 10.88 | 10.98 | 142264 | 15556.48 | 0.48% |
| 2025-04-30 | 11.10 | 10.92 | -0.14 | -1.27% | 10.91 | 11.14 | 158802 | 17464.86 | 0.53% |
| 2025-04-29 | 11.00 | 11.06 | 0.01 | 0.09% | 10.89 | 11.16 | 130198 | 14362.03 | 0.44% |
| 2025-04-28 | 11.19 | 11.05 | -0.16 | -1.43% | 11.04 | 11.19 | 135919 | 15069.03 | 0.45% |
| 2025-04-25 | 11.30 | 11.21 | -0.10 | -0.88% | 11.11 | 11.32 | 142795 | 16033.41 | 0.48% |
| 2025-04-24 | 11.30 | 11.31 | 0.01 | 0.09% | 11.27 | 11.41 | 111621 | 12677.12 | 0.37% |
| 2025-04-23 | 11.38 | 11.30 | -0.06 | -0.53% | 11.27 | 11.44 | 114096 | 12917.19 | 0.38% |
| 2025-04-22 | 11.40 | 11.36 | -0.05 | -0.44% | 11.35 | 11.47 | 105642 | 12051.75 | 0.35% |
| 2025-04-21 | 11.42 | 11.41 | -0.01 | -0.09% | 11.38 | 11.45 | 68005 | 7760.63 | 0.23% |
| 2025-04-18 | 11.53 | 11.42 | -0.14 | -1.21% | 11.40 | 11.56 | 84758 | 9692.65 | 0.28% |
| 2025-04-17 | 11.52 | 11.56 | -0.03 | -0.26% | 11.49 | 11.58 | 83264 | 9608.59 | 0.28% |
| 2025-04-16 | 11.63 | 11.59 | -0.02 | -0.17% | 11.40 | 11.63 | 135427 | 15578.55 | 0.45% |
| 2025-04-15 | 11.77 | 11.61 | -0.17 | -1.44% | 11.56 | 11.77 | 121212 | 14075.04 | 0.41% |
| 2025-04-14 | 11.60 | 11.78 | 0.24 | 2.08% | 11.55 | 11.80 | 159746 | 18633.54 | 0.53% |
| 2025-04-11 | 11.60 | 11.54 | -0.10 | -0.86% | 11.52 | 11.64 | 100056 | 11574.25 | 0.33% |
| 2025-04-10 | 11.78 | 11.64 | 0.08 | 0.69% | 11.54 | 11.84 | 187546 | 21841.12 | 0.63% |
| 2025-04-09 | 11.55 | 11.56 | -0.05 | -0.43% | 11.26 | 11.56 | 180972 | 20713.14 | 0.60% |
| 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% |
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。
