| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.47 | 2171626 | 53438.24 | 0.67% |
| 2025-10-28 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 3126005 | 77334.86 | 0.96% |
| 2025-10-27 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.50 | 3356668 | 83534.58 | 1.04% |
| 2025-10-24 | 2.49 | 2.47 | -0.03 | -1.20% | 2.47 | 2.51 | 2663778 | 66059.87 | 0.82% |
| 2025-10-23 | 2.49 | 2.50 | 0.00 | 0.00% | 2.46 | 2.50 | 2744016 | 68053.42 | 0.85% |
| 2025-10-22 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 2552522 | 63717.50 | 0.79% |
| 2025-10-21 | 2.46 | 2.50 | 0.04 | 1.63% | 2.45 | 2.51 | 4187308 | 104345.84 | 1.29% |
| 2025-10-20 | 2.46 | 2.46 | 0.01 | 0.41% | 2.44 | 2.47 | 2411625 | 59189.07 | 0.74% |
| 2025-10-17 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.50 | 3456378 | 85271.86 | 1.07% |
| 2025-10-16 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 3075067 | 76317.22 | 0.95% |
| 2025-10-15 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.53 | 3822810 | 95755.77 | 1.18% |
| 2025-10-14 | 2.53 | 2.50 | -0.03 | -1.19% | 2.49 | 2.55 | 5372808 | 135194.38 | 1.66% |
| 2025-10-13 | 2.47 | 2.53 | 0.05 | 2.02% | 2.45 | 2.55 | 7435114 | 186803.58 | 2.29% |
| 2025-10-10 | 2.48 | 2.48 | 0.00 | 0.00% | 2.46 | 2.51 | 4391648 | 109332.93 | 1.35% |
| 2025-10-09 | 2.41 | 2.48 | 0.07 | 2.90% | 2.41 | 2.49 | 6031843 | 148724.36 | 1.86% |
| 2025-09-30 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 2602926 | 62666.00 | 0.80% |
| 2025-09-29 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 2776465 | 66529.65 | 0.86% |
| 2025-09-26 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 2077416 | 49911.90 | 0.64% |
| 2025-09-25 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 2557347 | 61678.14 | 0.79% |
| 2025-09-24 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 2465532 | 59873.63 | 0.76% |
| 2025-09-23 | 2.43 | 2.43 | 0.00 | 0.00% | 2.39 | 2.44 | 3546739 | 85566.39 | 1.09% |
| 2025-09-22 | 2.45 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 2600267 | 63142.54 | 0.80% |
| 2025-09-19 | 2.46 | 2.44 | -0.02 | -0.81% | 2.44 | 2.49 | 3340878 | 82269.75 | 1.03% |
| 2025-09-18 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.52 | 5315213 | 131921.53 | 1.64% |
| 2025-09-17 | 2.46 | 2.49 | 0.03 | 1.22% | 2.43 | 2.49 | 4708406 | 116165.01 | 1.45% |
| 2025-09-16 | 2.45 | 2.46 | 0.02 | 0.82% | 2.43 | 2.48 | 3505703 | 85977.30 | 1.08% |
| 2025-09-15 | 2.43 | 2.44 | 0.01 | 0.41% | 2.43 | 2.47 | 3997624 | 97727.88 | 1.23% |
| 2025-09-12 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.44 | 4389413 | 106316.14 | 1.35% |
| 2025-09-11 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 2779960 | 66445.15 | 0.86% |
| 2025-09-10 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.40 | 1915074 | 45724.12 | 0.59% |
| 2025-09-09 | 2.41 | 2.39 | -0.03 | -1.24% | 2.38 | 2.42 | 2334124 | 55911.91 | 0.72% |
| 2025-09-08 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.43 | 2765058 | 66738.15 | 0.85% |
| 2025-09-05 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 2984687 | 71346.48 | 0.92% |
| 2025-09-04 | 2.39 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 3327079 | 79524.03 | 1.03% |
| 2025-09-03 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.45 | 3514879 | 84797.47 | 1.08% |
| 2025-09-02 | 2.44 | 2.44 | 0.01 | 0.41% | 2.41 | 2.46 | 4604716 | 112140.05 | 1.42% |
| 2025-09-01 | 2.45 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 3771022 | 91843.59 | 1.16% |
| 2025-08-29 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.52 | 5424374 | 134215.88 | 1.67% |
| 2025-08-28 | 2.48 | 2.47 | -0.01 | -0.40% | 2.42 | 2.49 | 5421880 | 133463.47 | 1.67% |
| 2025-08-27 | 2.56 | 2.48 | -0.08 | -3.13% | 2.48 | 2.56 | 6334632 | 159481.52 | 1.95% |
| 2025-08-26 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.57 | 3116573 | 79525.16 | 0.96% |
| 2025-08-25 | 2.52 | 2.57 | 0.05 | 1.98% | 2.52 | 2.58 | 6709572 | 171484.02 | 2.07% |
| 2025-08-22 | 2.51 | 2.52 | 0.02 | 0.80% | 2.48 | 2.52 | 3462780 | 86597.57 | 1.07% |
| 2025-08-21 | 2.50 | 2.50 | 0.01 | 0.40% | 2.49 | 2.54 | 4446723 | 111949.09 | 1.37% |
| 2025-08-20 | 2.48 | 2.49 | 0.00 | 0.00% | 2.46 | 2.49 | 3677635 | 91049.18 | 1.13% |
| 2025-08-19 | 2.51 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 3632246 | 90832.94 | 1.12% |
| 2025-08-18 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.52 | 4051509 | 101417.44 | 1.25% |
| 2025-08-15 | 2.48 | 2.47 | 0.00 | 0.00% | 2.47 | 2.49 | 3061924 | 75892.44 | 0.94% |
| 2025-08-14 | 2.53 | 2.50 | -0.03 | -1.19% | 2.50 | 2.55 | 3797984 | 95807.36 | 1.17% |
| 2025-08-13 | 2.54 | 2.53 | -0.01 | -0.39% | 2.53 | 2.55 | 3106348 | 78814.42 | 0.96% |
| 2025-08-12 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 2996601 | 76318.07 | 0.92% |
| 2025-08-11 | 2.58 | 2.57 | 0.00 | 0.00% | 2.55 | 2.59 | 3937050 | 101237.73 | 1.21% |
| 2025-08-08 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.59 | 5083018 | 130336.10 | 1.57% |
| 2025-08-07 | 2.55 | 2.54 | 0.00 | 0.00% | 2.52 | 2.56 | 3467866 | 88048.79 | 1.07% |
| 2025-08-06 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 4152094 | 105628.12 | 1.28% |
| 2025-08-05 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.58 | 3314868 | 85125.73 | 1.02% |
| 2025-08-04 | 2.55 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 3958315 | 101104.65 | 1.22% |
| 2025-08-01 | 2.58 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 4009793 | 103404.12 | 1.24% |
| 2025-07-31 | 2.59 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 5911278 | 153539.05 | 1.82% |
| 2025-07-30 | 2.65 | 2.61 | -0.08 | -2.97% | 2.60 | 2.67 | 7024660 | 184534.47 | 2.17% |
| 2025-07-29 | 2.68 | 2.69 | 0.02 | 0.75% | 2.59 | 2.72 | 12468794 | 329886.38 | 3.84% |
| 2025-07-28 | 2.68 | 2.67 | -0.05 | -1.84% | 2.66 | 2.75 | 9660082 | 259733.33 | 2.98% |
| 2025-07-25 | 2.90 | 2.72 | -0.29 | -9.63% | 2.71 | 2.92 | 21245960 | 595827.56 | 6.55% |
| 2025-07-24 | 2.80 | 3.01 | 0.11 | 3.79% | 2.68 | 3.08 | 35636948 | 1031882.44 | 10.99% |
| 2025-07-23 | 3.09 | 2.90 | 0.09 | 3.20% | 2.87 | 3.09 | 20999882 | 630346.50 | 6.48% |
| 2025-07-22 | 2.81 | 2.81 | 0.26 | 10.20% | 2.81 | 2.81 | 2851099 | 80115.88 | 0.88% |
| 2025-07-21 | 2.55 | 2.55 | 0.23 | 9.91% | 2.55 | 2.55 | 3542175 | 90325.47 | 1.09% |
| 2025-07-18 | 2.30 | 2.32 | 0.03 | 1.31% | 2.29 | 2.33 | 3143630 | 72709.73 | 0.97% |
| 2025-07-17 | 2.31 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 2205188 | 50479.14 | 0.68% |
| 2025-07-16 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 2207769 | 50987.89 | 0.68% |
| 2025-07-15 | 2.33 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 3051665 | 70676.30 | 0.94% |
| 2025-07-14 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.35 | 3955125 | 92073.01 | 1.22% |
| 2025-07-11 | 2.31 | 2.30 | -0.01 | -0.43% | 2.30 | 2.33 | 3710878 | 85878.36 | 1.14% |
| 2025-07-10 | 2.28 | 2.31 | 0.04 | 1.76% | 2.27 | 2.33 | 4774864 | 110250.06 | 1.47% |
| 2025-07-09 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 3175378 | 72353.05 | 0.98% |
| 2025-07-08 | 2.26 | 2.27 | 0.01 | 0.44% | 2.26 | 2.28 | 2424428 | 55010.89 | 0.75% |
| 2025-07-07 | 2.24 | 2.26 | 0.02 | 0.89% | 2.23 | 2.27 | 3075636 | 69263.91 | 0.95% |
| 2025-07-04 | 2.23 | 2.24 | 0.01 | 0.45% | 2.23 | 2.25 | 2369737 | 53058.91 | 0.73% |
| 2025-07-03 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.24 | 1123136 | 25085.67 | 0.35% |
| 2025-07-02 | 2.22 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 2245842 | 50111.21 | 0.69% |
中国能建(601868)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。
