| 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 | 14.81 | 14.80 | -0.15 | -1.00% | 14.65 | 15.02 | 398708 | 59006.66 | 1.33% |
| 2025-10-30 | 14.92 | 14.95 | -0.27 | -1.77% | 14.72 | 15.33 | 495620 | 74129.47 | 1.66% |
| 2025-10-29 | 14.78 | 15.22 | 0.43 | 2.91% | 14.66 | 15.49 | 512805 | 77554.02 | 1.71% |
| 2025-10-28 | 14.77 | 14.79 | -0.17 | -1.14% | 14.68 | 15.03 | 369218 | 54548.67 | 1.23% |
| 2025-10-27 | 14.75 | 14.96 | 0.10 | 0.67% | 14.35 | 15.26 | 607327 | 90309.51 | 2.03% |
| 2025-10-24 | 15.28 | 14.86 | -0.64 | -4.13% | 14.65 | 15.52 | 925860 | 137950.70 | 3.10% |
| 2025-10-23 | 15.61 | 15.50 | -0.26 | -1.65% | 15.45 | 16.28 | 567306 | 90429.91 | 1.90% |
| 2025-10-22 | 15.90 | 15.76 | -0.40 | -2.48% | 15.50 | 16.05 | 415576 | 65171.44 | 1.39% |
| 2025-10-21 | 16.00 | 16.16 | -0.30 | -1.82% | 15.75 | 16.18 | 612678 | 97933.65 | 2.05% |
| 2025-10-20 | 15.68 | 16.46 | 1.11 | 7.23% | 15.17 | 16.48 | 787543 | 125019.48 | 2.63% |
| 2025-10-17 | 15.70 | 15.35 | -0.58 | -3.64% | 15.32 | 16.27 | 625908 | 98843.93 | 2.09% |
| 2025-10-16 | 15.35 | 15.93 | 0.53 | 3.44% | 15.35 | 15.99 | 735091 | 115338.85 | 2.46% |
| 2025-10-15 | 15.40 | 15.40 | 0.00 | 0.00% | 15.12 | 15.51 | 550090 | 84210.80 | 1.84% |
| 2025-10-14 | 14.50 | 15.40 | 0.83 | 5.70% | 14.49 | 15.64 | 842038 | 127937.22 | 2.81% |
| 2025-10-13 | 14.19 | 14.57 | -0.21 | -1.42% | 14.18 | 14.71 | 354811 | 51429.87 | 1.19% |
| 2025-10-10 | 14.58 | 14.78 | 0.20 | 1.37% | 14.39 | 15.18 | 579303 | 86229.04 | 1.94% |
| 2025-10-09 | 14.24 | 14.58 | 0.34 | 2.39% | 14.10 | 14.58 | 416847 | 59765.42 | 1.39% |
| 2025-09-30 | 14.21 | 14.24 | -0.05 | -0.35% | 14.10 | 14.38 | 172993 | 24615.49 | 0.58% |
| 2025-09-29 | 14.00 | 14.29 | 0.17 | 1.20% | 13.89 | 14.31 | 313283 | 44295.60 | 1.05% |
| 2025-09-26 | 14.40 | 14.12 | -0.42 | -2.89% | 14.10 | 14.61 | 339132 | 48528.65 | 1.13% |
| 2025-09-25 | 14.79 | 14.54 | -0.28 | -1.89% | 14.38 | 14.81 | 412822 | 60074.99 | 1.38% |
| 2025-09-24 | 14.81 | 14.82 | -0.16 | -1.07% | 14.35 | 14.88 | 478111 | 69842.95 | 1.60% |
| 2025-09-23 | 14.75 | 14.98 | 0.04 | 0.27% | 14.56 | 15.39 | 527454 | 78910.81 | 1.76% |
| 2025-09-22 | 15.06 | 14.94 | -0.06 | -0.40% | 14.78 | 15.42 | 492206 | 73842.71 | 1.65% |
| 2025-09-19 | 14.28 | 15.00 | 0.80 | 5.63% | 14.13 | 15.19 | 853403 | 126220.05 | 2.85% |
| 2025-09-18 | 14.40 | 14.20 | -0.43 | -2.94% | 14.00 | 14.53 | 604911 | 86330.34 | 2.02% |
| 2025-09-17 | 13.60 | 14.63 | 0.88 | 6.40% | 13.47 | 14.80 | 1045378 | 149915.73 | 3.49% |
| 2025-09-16 | 14.09 | 13.75 | 0.01 | 0.07% | 13.55 | 14.28 | 706085 | 98119.80 | 2.36% |
| 2025-09-15 | 13.20 | 13.74 | 0.47 | 3.54% | 13.14 | 13.75 | 583590 | 78885.90 | 1.95% |
| 2025-09-12 | 13.01 | 13.27 | 0.21 | 1.61% | 12.93 | 13.44 | 401983 | 53032.02 | 1.34% |
| 2025-09-11 | 13.05 | 13.06 | 0.10 | 0.77% | 12.90 | 13.19 | 197424 | 25663.23 | 0.66% |
| 2025-09-10 | 13.15 | 12.96 | -0.21 | -1.59% | 12.92 | 13.15 | 181516 | 23595.46 | 0.61% |
| 2025-09-09 | 13.26 | 13.17 | -0.13 | -0.98% | 13.04 | 13.45 | 268945 | 35641.22 | 0.90% |
| 2025-09-08 | 13.09 | 13.30 | 0.01 | 0.08% | 13.04 | 13.33 | 400353 | 52806.15 | 1.34% |
| 2025-09-05 | 12.79 | 13.29 | 0.53 | 4.15% | 12.67 | 13.36 | 442553 | 57628.08 | 1.48% |
| 2025-09-04 | 12.71 | 12.76 | -0.02 | -0.16% | 12.62 | 12.85 | 250283 | 31903.69 | 0.84% |
| 2025-09-03 | 13.02 | 12.78 | -0.24 | -1.84% | 12.69 | 13.14 | 274816 | 35251.08 | 0.92% |
| 2025-09-02 | 13.17 | 13.02 | -0.17 | -1.29% | 12.96 | 13.22 | 248686 | 32473.19 | 0.83% |
| 2025-09-01 | 13.02 | 13.19 | 0.22 | 1.70% | 12.93 | 13.38 | 459706 | 60563.49 | 1.54% |
| 2025-08-29 | 13.09 | 12.97 | -0.07 | -0.54% | 12.91 | 13.39 | 520376 | 68224.83 | 1.74% |
| 2025-08-28 | 12.88 | 13.04 | 0.01 | 0.08% | 12.82 | 13.26 | 375015 | 48909.16 | 1.25% |
| 2025-08-27 | 13.62 | 13.03 | -0.61 | -4.47% | 13.01 | 13.63 | 523430 | 69536.57 | 1.75% |
| 2025-08-26 | 13.84 | 13.64 | -0.24 | -1.73% | 13.64 | 13.86 | 310429 | 42632.21 | 1.04% |
| 2025-08-25 | 13.70 | 13.88 | 0.28 | 2.06% | 13.48 | 14.11 | 649466 | 89768.12 | 2.17% |
| 2025-08-22 | 13.50 | 13.60 | 0.07 | 0.52% | 13.30 | 13.60 | 314000 | 42209.86 | 1.05% |
| 2025-08-21 | 13.44 | 13.53 | 0.14 | 1.05% | 13.36 | 13.61 | 288151 | 38926.38 | 0.96% |
| 2025-08-20 | 13.47 | 13.39 | -0.08 | -0.59% | 13.28 | 13.55 | 292807 | 39190.79 | 0.98% |
| 2025-08-19 | 13.69 | 13.47 | -0.23 | -1.68% | 13.37 | 13.74 | 308013 | 41649.05 | 1.03% |
| 2025-08-18 | 13.99 | 13.70 | -0.19 | -1.37% | 13.61 | 14.06 | 411437 | 56445.70 | 1.38% |
| 2025-08-15 | 13.58 | 13.89 | 0.28 | 2.06% | 13.52 | 13.99 | 300491 | 41629.25 | 1.00% |
| 2025-08-14 | 13.88 | 13.61 | -0.34 | -2.44% | 13.58 | 13.98 | 413398 | 56917.38 | 1.38% |
| 2025-08-13 | 14.35 | 13.95 | -0.65 | -4.45% | 13.82 | 14.43 | 671474 | 94207.48 | 2.24% |
| 2025-08-12 | 14.40 | 14.60 | 0.47 | 3.33% | 14.24 | 14.82 | 638761 | 92693.15 | 2.14% |
| 2025-08-11 | 14.26 | 14.13 | -0.07 | -0.49% | 14.06 | 14.53 | 331556 | 47251.97 | 1.11% |
| 2025-08-08 | 14.20 | 14.20 | -0.06 | -0.42% | 14.00 | 14.42 | 350096 | 49652.77 | 1.17% |
| 2025-08-07 | 14.16 | 14.26 | -0.03 | -0.21% | 13.97 | 14.52 | 443676 | 63060.17 | 1.48% |
| 2025-08-06 | 14.21 | 14.29 | 0.04 | 0.28% | 14.04 | 14.67 | 692714 | 99486.49 | 2.32% |
| 2025-08-05 | 13.55 | 14.25 | 0.51 | 3.71% | 13.51 | 14.38 | 579008 | 80306.30 | 1.94% |
| 2025-08-04 | 13.25 | 13.74 | 0.10 | 0.73% | 13.25 | 13.76 | 466407 | 63305.11 | 1.56% |
| 2025-08-01 | 13.71 | 13.64 | -0.08 | -0.58% | 13.61 | 14.00 | 492692 | 68085.83 | 1.65% |
| 2025-07-31 | 13.97 | 13.72 | -0.70 | -4.85% | 13.43 | 14.12 | 936930 | 128831.18 | 3.13% |
| 2025-07-30 | 14.99 | 14.42 | -0.28 | -1.90% | 14.20 | 15.14 | 1198115 | 176203.22 | 4.01% |
| 2025-07-29 | 13.94 | 14.70 | 0.75 | 5.38% | 13.76 | 14.76 | 1165874 | 166559.75 | 3.90% |
| 2025-07-28 | 13.58 | 13.95 | -0.34 | -2.38% | 13.58 | 14.29 | 1284092 | 179105.02 | 4.29% |
| 2025-07-25 | 14.19 | 14.29 | 0.11 | 0.78% | 14.08 | 15.16 | 1524044 | 220914.17 | 5.09% |
| 2025-07-24 | 13.12 | 14.18 | 0.97 | 7.34% | 12.82 | 14.35 | 1826368 | 249228.08 | 6.11% |
| 2025-07-23 | 13.50 | 13.21 | 0.61 | 4.84% | 12.95 | 13.86 | 2203362 | 293946.69 | 7.37% |
| 2025-07-22 | 11.54 | 12.60 | 1.15 | 10.04% | 11.46 | 12.60 | 912553 | 109804.76 | 3.05% |
| 2025-07-21 | 10.98 | 11.45 | 0.56 | 5.14% | 10.95 | 11.45 | 737797 | 83156.20 | 2.47% |
| 2025-07-18 | 10.78 | 10.89 | 0.18 | 1.68% | 10.78 | 10.99 | 404565 | 44155.09 | 1.35% |
| 2025-07-17 | 10.72 | 10.71 | 0.02 | 0.19% | 10.65 | 10.76 | 148879 | 15906.09 | 0.50% |
| 2025-07-16 | 10.68 | 10.69 | 0.00 | 0.00% | 10.64 | 10.73 | 167382 | 17856.98 | 0.56% |
| 2025-07-15 | 10.92 | 10.69 | -0.27 | -2.46% | 10.66 | 10.92 | 330942 | 35529.70 | 1.11% |
| 2025-07-14 | 11.02 | 10.96 | -0.05 | -0.45% | 10.87 | 11.06 | 312726 | 34294.53 | 1.05% |
| 2025-07-11 | 11.08 | 11.01 | -0.01 | -0.09% | 10.96 | 11.17 | 394516 | 43651.29 | 1.32% |
| 2025-07-10 | 10.82 | 11.02 | 0.20 | 1.85% | 10.80 | 11.04 | 384990 | 42123.18 | 1.29% |
| 2025-07-09 | 10.82 | 10.82 | 0.00 | 0.00% | 10.75 | 10.88 | 222949 | 24078.98 | 0.75% |
| 2025-07-08 | 10.63 | 10.82 | 0.19 | 1.79% | 10.60 | 10.82 | 324346 | 34825.70 | 1.08% |
| 2025-07-07 | 10.65 | 10.63 | 0.00 | 0.00% | 10.57 | 10.69 | 163875 | 17402.89 | 0.55% |
| 2025-07-04 | 10.65 | 10.63 | 0.00 | 0.00% | 10.61 | 10.81 | 292532 | 31258.25 | 0.98% |
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。
