| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2.22 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 2245842 | 50111.21 | 0.69% |
| 2025-07-01 | 2.23 | 2.22 | -0.01 | -0.45% | 2.22 | 2.23 | 1061348 | 23586.87 | 0.33% |
| 2025-06-30 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 1603843 | 35643.75 | 0.49% |
| 2025-06-27 | 2.23 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 1229534 | 27400.00 | 0.38% |
| 2025-06-26 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 1555402 | 34715.96 | 0.48% |
| 2025-06-25 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 2172901 | 48377.89 | 0.67% |
| 2025-06-24 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.23 | 1895201 | 42079.19 | 0.58% |
| 2025-06-23 | 2.20 | 2.21 | 0.00 | 0.00% | 2.20 | 2.22 | 1684679 | 37168.22 | 0.52% |
| 2025-06-20 | 2.21 | 2.21 | 0.00 | 0.00% | 2.20 | 2.22 | 1167096 | 25792.43 | 0.36% |
| 2025-06-19 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 2458895 | 54490.73 | 0.76% |
| 2025-06-18 | 2.24 | 2.23 | -0.02 | -0.89% | 2.23 | 2.25 | 1176141 | 26282.98 | 0.36% |
| 2025-06-17 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 2266985 | 50734.36 | 0.70% |
| 2025-06-16 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 1113907 | 24848.89 | 0.34% |
| 2025-06-13 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 1352291 | 30175.08 | 0.42% |
| 2025-06-12 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.24 | 1691266 | 37742.59 | 0.52% |
| 2025-06-11 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 2066716 | 46229.55 | 0.64% |
| 2025-06-10 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.25 | 1865303 | 41621.16 | 0.58% |
| 2025-06-09 | 2.24 | 2.24 | 0.00 | 0.00% | 2.23 | 2.25 | 1891652 | 42401.92 | 0.58% |
| 2025-06-06 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.26 | 2984205 | 66913.32 | 0.92% |
| 2025-06-05 | 2.24 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 1087098 | 24225.59 | 0.34% |
| 2025-06-04 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 1263607 | 28189.46 | 0.39% |
| 2025-06-03 | 2.22 | 2.22 | -0.01 | -0.45% | 2.22 | 2.23 | 1025240 | 22802.42 | 0.32% |
| 2025-05-30 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.24 | 1260153 | 28093.18 | 0.39% |
| 2025-05-29 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 1454558 | 32427.57 | 0.45% |
| 2025-05-28 | 2.23 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 838118 | 18659.24 | 0.26% |
| 2025-05-27 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 1668356 | 37171.37 | 0.51% |
| 2025-05-26 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.23 | 1684531 | 37401.74 | 0.52% |
| 2025-05-23 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.23 | 1812479 | 40160.50 | 0.56% |
| 2025-05-22 | 2.23 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 1259911 | 28040.18 | 0.39% |
| 2025-05-21 | 2.24 | 2.23 | 0.00 | 0.00% | 2.23 | 2.25 | 1434538 | 32105.19 | 0.44% |
| 2025-05-20 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.24 | 1342843 | 29977.13 | 0.41% |
| 2025-05-19 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.24 | 1184783 | 26449.09 | 0.37% |
| 2025-05-16 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.25 | 2344174 | 52274.00 | 0.72% |
| 2025-05-15 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 2598120 | 58322.36 | 0.80% |
| 2025-05-14 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 2868896 | 64448.95 | 0.88% |
| 2025-05-13 | 2.24 | 2.24 | 0.01 | 0.45% | 2.23 | 2.25 | 1575003 | 35307.54 | 0.49% |
| 2025-05-12 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 1661042 | 37043.87 | 0.51% |
| 2025-05-09 | 2.24 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 1095723 | 24399.09 | 0.34% |
| 2025-05-08 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.25 | 1354535 | 30297.31 | 0.42% |
| 2025-05-07 | 2.24 | 2.23 | 0.01 | 0.45% | 2.22 | 2.25 | 1919135 | 42860.84 | 0.59% |
| 2025-05-06 | 2.21 | 2.22 | 0.02 | 0.91% | 2.20 | 2.23 | 1750484 | 38826.63 | 0.54% |
| 2025-04-30 | 2.22 | 2.20 | -0.02 | -0.90% | 2.20 | 2.23 | 1878866 | 41583.90 | 0.58% |
| 2025-04-29 | 2.23 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 1528021 | 34014.88 | 0.47% |
| 2025-04-28 | 2.25 | 2.23 | -0.01 | -0.45% | 2.23 | 2.25 | 1278502 | 28615.39 | 0.39% |
| 2025-04-25 | 2.24 | 2.24 | 0.00 | 0.00% | 2.24 | 2.26 | 1335010 | 30003.15 | 0.41% |
| 2025-04-24 | 2.24 | 2.24 | 0.01 | 0.45% | 2.23 | 2.26 | 1855110 | 41637.25 | 0.57% |
| 2025-04-23 | 2.25 | 2.23 | -0.02 | -0.89% | 2.23 | 2.26 | 1825110 | 40918.45 | 0.56% |
| 2025-04-22 | 2.26 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 1629168 | 36702.64 | 0.50% |
| 2025-04-21 | 2.26 | 2.25 | -0.02 | -0.88% | 2.25 | 2.27 | 1315815 | 29691.09 | 0.41% |
| 2025-04-18 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.27 | 1184904 | 26770.78 | 0.37% |
| 2025-04-17 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 1737117 | 39274.71 | 0.54% |
| 2025-04-16 | 2.26 | 2.27 | 0.01 | 0.44% | 2.23 | 2.27 | 2443862 | 55067.17 | 0.75% |
| 2025-04-15 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 1780037 | 40205.12 | 0.55% |
| 2025-04-14 | 2.29 | 2.28 | 0.00 | 0.00% | 2.27 | 2.29 | 1804511 | 41115.62 | 0.56% |
| 2025-04-11 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.29 | 2148180 | 48995.96 | 0.66% |
| 2025-04-10 | 2.31 | 2.29 | -0.01 | -0.43% | 2.27 | 2.32 | 2904412 | 66522.53 | 0.90% |
| 2025-04-09 | 2.27 | 2.30 | 0.03 | 1.32% | 2.22 | 2.30 | 4162642 | 94119.38 | 1.28% |
| 2025-04-08 | 2.17 | 2.27 | 0.10 | 4.61% | 2.17 | 2.27 | 4536784 | 101217.02 | 1.40% |
| 2025-04-07 | 2.26 | 2.17 | -0.13 | -5.65% | 2.13 | 2.27 | 5812131 | 127386.49 | 1.79% |
| 2025-04-03 | 2.28 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 2498817 | 57408.99 | 0.77% |
| 2025-04-02 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.30 | 1218396 | 27884.23 | 0.38% |
| 2025-04-01 | 2.27 | 2.29 | 0.02 | 0.88% | 2.27 | 2.29 | 1872514 | 42721.94 | 0.58% |
| 2025-03-31 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 2669754 | 60963.69 | 0.82% |
| 2025-03-28 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 2282425 | 52120.37 | 0.70% |
| 2025-03-27 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.33 | 2730474 | 63115.73 | 0.84% |
| 2025-03-26 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.34 | 2060371 | 47999.83 | 0.64% |
| 2025-03-25 | 2.30 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 3918960 | 90972.88 | 1.21% |
| 2025-03-24 | 2.31 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 2811841 | 64455.00 | 0.87% |
| 2025-03-21 | 2.30 | 2.31 | 0.01 | 0.43% | 2.30 | 2.34 | 3681949 | 85464.91 | 1.14% |
| 2025-03-20 | 2.31 | 2.30 | -0.01 | -0.43% | 2.30 | 2.32 | 1393885 | 32177.47 | 0.43% |
| 2025-03-19 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.32 | 1474094 | 34019.07 | 0.45% |
| 2025-03-18 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 1999318 | 46313.57 | 0.62% |
| 2025-03-17 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.35 | 3137627 | 73187.42 | 0.97% |
| 2025-03-14 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.32 | 2450322 | 56446.94 | 0.76% |
| 2025-03-13 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 2166840 | 49722.37 | 0.67% |
| 2025-03-12 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.34 | 2493902 | 57793.59 | 0.77% |
| 2025-03-11 | 2.28 | 2.30 | 0.01 | 0.44% | 2.27 | 2.30 | 1452081 | 33227.39 | 0.45% |
| 2025-03-10 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 1968360 | 45155.68 | 0.61% |
| 2025-03-07 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.34 | 2198428 | 51010.18 | 0.68% |
| 2025-03-06 | 2.34 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 2728818 | 63355.54 | 0.84% |
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。
