| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.75 | 14.65 | -0.27 | -1.81% | 14.42 | 15.09 | 471569 | 69332.12 | 1.58% |
| 2026-03-23 | 14.97 | 14.92 | 0.28 | 1.91% | 14.68 | 15.60 | 635748 | 96529.91 | 2.13% |
| 2026-03-20 | 14.45 | 14.64 | -0.03 | -0.20% | 14.28 | 14.83 | 276972 | 40426.07 | 0.93% |
| 2026-03-19 | 14.58 | 14.67 | 0.39 | 2.73% | 14.28 | 14.86 | 428583 | 62410.08 | 1.43% |
| 2026-03-18 | 14.30 | 14.28 | -0.07 | -0.49% | 14.04 | 14.66 | 285218 | 40832.61 | 0.95% |
| 2026-03-17 | 14.61 | 14.35 | -0.32 | -2.18% | 14.33 | 14.86 | 252164 | 36660.83 | 0.84% |
| 2026-03-16 | 15.32 | 14.67 | -0.53 | -3.49% | 14.57 | 15.40 | 392477 | 58201.93 | 1.31% |
| 2026-03-13 | 15.58 | 15.20 | -0.20 | -1.30% | 15.16 | 15.59 | 450441 | 69269.73 | 1.51% |
| 2026-03-12 | 14.75 | 15.40 | 0.87 | 5.99% | 14.41 | 15.65 | 836763 | 128012.70 | 2.80% |
| 2026-03-11 | 14.30 | 14.53 | 0.18 | 1.25% | 14.13 | 14.66 | 385573 | 55681.14 | 1.29% |
| 2026-03-10 | 13.98 | 14.35 | -0.33 | -2.25% | 13.98 | 14.60 | 571161 | 81999.10 | 1.91% |
| 2026-03-09 | 14.72 | 14.68 | 0.66 | 4.71% | 14.50 | 15.38 | 1371567 | 205362.11 | 4.59% |
| 2026-03-06 | 14.23 | 14.02 | -0.29 | -2.03% | 13.77 | 14.25 | 446046 | 62262.63 | 1.49% |
| 2026-03-05 | 14.47 | 14.31 | -0.22 | -1.51% | 14.00 | 14.47 | 401212 | 57150.29 | 1.34% |
| 2026-03-04 | 14.70 | 14.53 | -0.40 | -2.68% | 14.22 | 14.71 | 501041 | 72442.45 | 1.67% |
| 2026-03-03 | 15.00 | 14.93 | 0.08 | 0.54% | 14.47 | 15.50 | 921219 | 138052.70 | 3.08% |
| 2026-03-02 | 15.22 | 14.85 | -0.04 | -0.27% | 14.70 | 15.44 | 763525 | 114339.41 | 2.55% |
| 2026-02-27 | 14.18 | 14.89 | 0.73 | 5.16% | 14.16 | 14.95 | 500530 | 73417.39 | 1.67% |
| 2026-02-26 | 14.28 | 14.16 | -0.21 | -1.46% | 14.07 | 14.52 | 239079 | 34012.09 | 0.80% |
| 2026-02-25 | 14.26 | 14.37 | 0.01 | 0.07% | 14.23 | 14.71 | 410094 | 59397.06 | 1.37% |
| 2026-02-24 | 13.90 | 14.36 | 0.51 | 3.68% | 13.86 | 14.50 | 465012 | 66510.18 | 1.55% |
| 2026-02-13 | 13.99 | 13.85 | -0.37 | -2.60% | 13.84 | 14.21 | 305870 | 42727.28 | 1.02% |
| 2026-02-12 | 14.16 | 14.22 | 0.07 | 0.49% | 13.92 | 14.29 | 423477 | 59934.12 | 1.42% |
| 2026-02-11 | 13.55 | 14.15 | 0.48 | 3.51% | 13.37 | 14.32 | 622902 | 86962.48 | 2.08% |
| 2026-02-10 | 13.26 | 13.67 | 0.41 | 3.09% | 13.02 | 13.90 | 563557 | 76189.87 | 1.88% |
| 2026-02-09 | 13.30 | 13.26 | -0.11 | -0.82% | 13.18 | 13.47 | 343638 | 45720.00 | 1.15% |
| 2026-02-06 | 13.20 | 13.37 | -0.02 | -0.15% | 13.10 | 13.51 | 349255 | 46671.94 | 1.17% |
| 2026-02-05 | 13.75 | 13.39 | -0.58 | -4.15% | 13.25 | 13.94 | 658760 | 88497.69 | 2.20% |
| 2026-02-04 | 12.87 | 13.97 | 1.27 | 10.00% | 12.83 | 13.97 | 948681 | 130004.57 | 3.17% |
| 2026-02-03 | 12.66 | 12.70 | 0.13 | 1.03% | 12.42 | 12.88 | 308641 | 39050.64 | 1.03% |
| 2026-02-02 | 13.39 | 12.57 | -1.06 | -7.78% | 12.56 | 13.48 | 544639 | 70503.98 | 1.82% |
| 2026-01-30 | 13.95 | 13.63 | -0.30 | -2.15% | 13.46 | 14.48 | 652764 | 90445.41 | 2.18% |
| 2026-01-29 | 13.89 | 13.93 | -0.06 | -0.43% | 13.72 | 14.22 | 746222 | 104116.41 | 2.49% |
| 2026-01-28 | 12.83 | 13.99 | 1.12 | 8.70% | 12.82 | 14.10 | 990881 | 134510.84 | 3.31% |
| 2026-01-27 | 13.18 | 12.87 | -0.33 | -2.50% | 12.76 | 13.18 | 339068 | 43685.78 | 1.13% |
| 2026-01-26 | 12.80 | 13.20 | 0.25 | 1.93% | 12.68 | 13.33 | 466694 | 61072.56 | 1.56% |
| 2026-01-23 | 13.01 | 12.95 | -0.08 | -0.61% | 12.80 | 13.02 | 238725 | 30801.80 | 0.80% |
| 2026-01-22 | 12.84 | 13.03 | 0.17 | 1.32% | 12.80 | 13.15 | 320067 | 41534.78 | 1.07% |
| 2026-01-21 | 12.80 | 12.86 | -0.02 | -0.16% | 12.56 | 13.05 | 302661 | 38683.59 | 1.01% |
| 2026-01-20 | 12.58 | 12.88 | 0.23 | 1.82% | 12.54 | 12.92 | 350077 | 44547.88 | 1.17% |
| 2026-01-19 | 12.45 | 12.65 | 0.21 | 1.69% | 12.38 | 12.67 | 262333 | 32888.51 | 0.88% |
| 2026-01-16 | 12.60 | 12.44 | -0.10 | -0.80% | 12.36 | 12.66 | 221754 | 27694.92 | 0.74% |
| 2026-01-15 | 12.64 | 12.54 | -0.10 | -0.79% | 12.42 | 12.75 | 218989 | 27524.39 | 0.73% |
| 2026-01-14 | 12.93 | 12.64 | -0.27 | -2.09% | 12.57 | 12.96 | 396613 | 50596.57 | 1.33% |
| 2026-01-13 | 12.99 | 12.91 | -0.15 | -1.15% | 12.84 | 13.09 | 293732 | 38117.65 | 0.98% |
| 2026-01-12 | 13.01 | 13.06 | -0.01 | -0.08% | 12.89 | 13.27 | 388034 | 50570.29 | 1.30% |
| 2026-01-09 | 12.91 | 13.07 | -0.16 | -1.21% | 12.82 | 13.25 | 399178 | 52367.50 | 1.33% |
| 2026-01-08 | 13.29 | 13.23 | 0.14 | 1.07% | 12.95 | 13.53 | 818968 | 108519.48 | 2.74% |
| 2026-01-07 | 12.50 | 13.09 | 0.90 | 7.38% | 12.50 | 13.19 | 994768 | 128217.02 | 3.33% |
| 2026-01-06 | 11.91 | 12.19 | 0.28 | 2.35% | 11.87 | 12.24 | 353742 | 42892.44 | 1.18% |
| 2026-01-05 | 11.80 | 11.91 | 0.11 | 0.93% | 11.80 | 11.98 | 241477 | 28748.57 | 0.81% |
| 2025-12-31 | 11.85 | 11.80 | -0.05 | -0.42% | 11.74 | 11.89 | 149972 | 17688.02 | 0.50% |
| 2025-12-30 | 11.95 | 11.85 | -0.13 | -1.09% | 11.81 | 11.97 | 190161 | 22571.36 | 0.64% |
| 2025-12-29 | 11.92 | 11.98 | 0.03 | 0.25% | 11.90 | 12.11 | 257633 | 30985.45 | 0.86% |
| 2025-12-26 | 11.93 | 11.95 | -0.05 | -0.42% | 11.91 | 12.08 | 188715 | 22625.32 | 0.63% |
| 2025-12-25 | 12.00 | 12.00 | 0.00 | 0.00% | 11.87 | 12.01 | 161215 | 19226.24 | 0.54% |
| 2025-12-24 | 12.10 | 12.00 | -0.10 | -0.83% | 11.89 | 12.12 | 237180 | 28384.08 | 0.79% |
| 2025-12-23 | 12.21 | 12.10 | -0.10 | -0.82% | 12.05 | 12.24 | 172665 | 20986.38 | 0.58% |
| 2025-12-22 | 12.20 | 12.20 | 0.00 | 0.00% | 12.15 | 12.29 | 192320 | 23467.82 | 0.64% |
| 2025-12-19 | 12.22 | 12.20 | -0.08 | -0.65% | 12.13 | 12.27 | 181965 | 22202.92 | 0.61% |
| 2025-12-18 | 12.20 | 12.28 | 0.23 | 1.91% | 12.14 | 12.37 | 300415 | 36798.82 | 1.00% |
| 2025-12-17 | 11.96 | 12.05 | 0.06 | 0.50% | 11.90 | 12.10 | 207972 | 24955.44 | 0.70% |
| 2025-12-16 | 12.40 | 11.99 | -0.48 | -3.85% | 11.96 | 12.43 | 275994 | 33401.25 | 0.92% |
| 2025-12-15 | 12.28 | 12.47 | 0.08 | 0.65% | 12.21 | 12.61 | 352541 | 44021.42 | 1.18% |
| 2025-12-12 | 12.41 | 12.39 | -0.04 | -0.32% | 12.11 | 12.49 | 754685 | 92266.58 | 2.52% |
| 2025-12-11 | 12.53 | 12.43 | -0.11 | -0.88% | 12.40 | 12.62 | 232856 | 29113.49 | 0.78% |
| 2025-12-10 | 12.53 | 12.54 | 0.03 | 0.24% | 12.38 | 12.61 | 293564 | 36698.45 | 0.98% |
| 2025-12-09 | 12.92 | 12.51 | -0.35 | -2.72% | 12.45 | 12.92 | 324199 | 40894.01 | 1.08% |
| 2025-12-08 | 12.82 | 12.86 | -0.07 | -0.54% | 12.64 | 12.94 | 285705 | 36628.96 | 0.96% |
| 2025-12-05 | 13.18 | 12.93 | -0.26 | -1.97% | 12.75 | 13.19 | 335582 | 43266.14 | 1.12% |
| 2025-12-04 | 13.08 | 13.19 | 0.11 | 0.84% | 13.01 | 13.23 | 207531 | 27264.29 | 0.69% |
| 2025-12-03 | 13.08 | 13.08 | -0.03 | -0.23% | 13.02 | 13.24 | 227205 | 29805.53 | 0.76% |
| 2025-12-02 | 13.30 | 13.11 | -0.19 | -1.43% | 12.93 | 13.34 | 254308 | 33259.89 | 0.85% |
| 2025-12-01 | 13.05 | 13.30 | 0.26 | 1.99% | 13.02 | 13.34 | 348443 | 45969.79 | 1.16% |
| 2025-11-28 | 13.15 | 13.04 | -0.14 | -1.06% | 12.97 | 13.19 | 232045 | 30291.34 | 0.78% |
| 2025-11-27 | 12.93 | 13.18 | 0.17 | 1.31% | 12.93 | 13.25 | 225273 | 29601.82 | 0.75% |
| 2025-11-26 | 12.90 | 13.01 | -0.09 | -0.69% | 12.90 | 13.12 | 153856 | 20032.61 | 0.51% |
| 2025-11-25 | 13.10 | 13.10 | 0.02 | 0.15% | 13.00 | 13.16 | 184830 | 24214.24 | 0.62% |
| 2025-11-24 | 13.27 | 13.08 | -0.09 | -0.68% | 12.91 | 13.30 | 224970 | 29370.04 | 0.75% |
| 2025-11-21 | 13.36 | 13.17 | -0.24 | -1.79% | 13.04 | 13.36 | 321545 | 42477.48 | 1.07% |
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。
