| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 2041048 | 47446.51 | 0.63% |
| 2025-12-16 | 2.35 | 2.32 | -0.04 | -1.69% | 2.32 | 2.36 | 2186043 | 51022.46 | 0.67% |
| 2025-12-15 | 2.34 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 1931845 | 45526.44 | 0.60% |
| 2025-12-12 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.36 | 1656640 | 38900.05 | 0.51% |
| 2025-12-11 | 2.35 | 2.34 | -0.01 | -0.43% | 2.34 | 2.37 | 1897364 | 44656.76 | 0.59% |
| 2025-12-10 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 2106107 | 49341.95 | 0.65% |
| 2025-12-09 | 2.36 | 2.33 | -0.04 | -1.69% | 2.33 | 2.37 | 2195901 | 51494.56 | 0.68% |
| 2025-12-08 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 1821716 | 43184.11 | 0.56% |
| 2025-12-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 1803038 | 42703.11 | 0.56% |
| 2025-12-04 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 1654013 | 39003.23 | 0.51% |
| 2025-12-03 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 1732403 | 40826.36 | 0.53% |
| 2025-12-02 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.36 | 1215075 | 28569.72 | 0.37% |
| 2025-12-01 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 2496280 | 58721.55 | 0.77% |
| 2025-11-28 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 2219222 | 51889.73 | 0.68% |
| 2025-11-27 | 2.35 | 2.34 | -0.01 | -0.43% | 2.34 | 2.36 | 1346796 | 31596.62 | 0.42% |
| 2025-11-26 | 2.36 | 2.35 | -0.01 | -0.42% | 2.35 | 2.37 | 1228627 | 28987.29 | 0.38% |
| 2025-11-25 | 2.36 | 2.36 | 0.01 | 0.43% | 2.35 | 2.37 | 1313890 | 30986.23 | 0.41% |
| 2025-11-24 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 1707197 | 40173.27 | 0.53% |
| 2025-11-21 | 2.39 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 3985160 | 94450.49 | 1.23% |
| 2025-11-20 | 2.40 | 2.40 | 0.01 | 0.42% | 2.39 | 2.43 | 2991202 | 71972.78 | 0.92% |
| 2025-11-19 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 2735505 | 65421.98 | 0.84% |
| 2025-11-18 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 2110050 | 50820.74 | 0.65% |
| 2025-11-17 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 2331029 | 56468.53 | 0.72% |
| 2025-11-14 | 2.44 | 2.43 | -0.02 | -0.82% | 2.43 | 2.45 | 1975104 | 48180.38 | 0.61% |
| 2025-11-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.45 | 2058628 | 50242.98 | 0.63% |
| 2025-11-12 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.46 | 2433477 | 59427.29 | 0.75% |
| 2025-11-11 | 2.47 | 2.45 | -0.01 | -0.41% | 2.45 | 2.47 | 2121239 | 52159.15 | 0.65% |
| 2025-11-10 | 2.47 | 2.46 | 0.00 | 0.00% | 2.45 | 2.48 | 2283091 | 56263.61 | 0.70% |
| 2025-11-07 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 2901873 | 71338.81 | 0.89% |
| 2025-11-06 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 4639621 | 114173.96 | 1.43% |
| 2025-11-05 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 3261128 | 78887.34 | 1.01% |
| 2025-11-04 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 1970466 | 47557.16 | 0.61% |
| 2025-11-03 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 2439990 | 58975.63 | 0.75% |
| 2025-10-31 | 2.46 | 2.41 | -0.06 | -2.43% | 2.40 | 2.47 | 5904094 | 143206.39 | 1.82% |
| 2025-10-30 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 2832916 | 70223.55 | 0.87% |
| 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% |
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。
