| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.90 | 7.22 | 0.25 | 3.59% | 6.83 | 7.25 | 251944 | 17944.34 | 2.97% |
| 2026-02-05 | 7.15 | 6.97 | -0.21 | -2.92% | 6.96 | 7.17 | 132271 | 9310.43 | 1.56% |
| 2026-02-04 | 7.04 | 7.18 | 0.11 | 1.56% | 6.98 | 7.19 | 193030 | 13762.35 | 2.27% |
| 2026-02-03 | 6.99 | 7.07 | 0.19 | 2.76% | 6.90 | 7.19 | 191687 | 13550.15 | 2.26% |
| 2026-02-02 | 7.02 | 6.88 | -0.12 | -1.71% | 6.85 | 7.25 | 282267 | 19896.28 | 3.33% |
| 2026-01-30 | 7.08 | 7.00 | -0.11 | -1.55% | 6.86 | 7.20 | 266748 | 18688.14 | 3.14% |
| 2026-01-29 | 6.96 | 7.11 | 0.12 | 1.72% | 6.92 | 7.20 | 280262 | 19819.35 | 3.30% |
| 2026-01-28 | 6.65 | 6.99 | 0.33 | 4.95% | 6.63 | 7.13 | 355380 | 24579.84 | 4.19% |
| 2026-01-27 | 6.80 | 6.66 | -0.21 | -3.06% | 6.57 | 6.80 | 181791 | 12088.33 | 2.14% |
| 2026-01-26 | 6.69 | 6.87 | 0.18 | 2.69% | 6.66 | 6.88 | 219983 | 14923.26 | 2.59% |
| 2026-01-23 | 6.67 | 6.69 | 0.04 | 0.60% | 6.61 | 6.69 | 123724 | 8230.04 | 1.46% |
| 2026-01-22 | 6.50 | 6.65 | 0.14 | 2.15% | 6.50 | 6.65 | 135655 | 8953.07 | 1.60% |
| 2026-01-21 | 6.49 | 6.51 | 0.00 | 0.00% | 6.44 | 6.53 | 87654 | 5692.44 | 1.03% |
| 2026-01-20 | 6.47 | 6.51 | 0.04 | 0.62% | 6.41 | 6.51 | 95099 | 6143.76 | 1.12% |
| 2026-01-19 | 6.35 | 6.47 | 0.10 | 1.57% | 6.34 | 6.47 | 92453 | 5938.17 | 1.09% |
| 2026-01-16 | 6.34 | 6.37 | 0.07 | 1.11% | 6.26 | 6.46 | 119954 | 7625.20 | 1.41% |
| 2026-01-15 | 6.39 | 6.30 | -0.11 | -1.72% | 6.28 | 6.44 | 115003 | 7297.03 | 1.36% |
| 2026-01-14 | 6.38 | 6.41 | 0.02 | 0.31% | 6.29 | 6.47 | 164293 | 10508.75 | 1.94% |
| 2026-01-13 | 6.48 | 6.39 | -0.08 | -1.24% | 6.37 | 6.54 | 125439 | 8107.51 | 1.48% |
| 2026-01-12 | 6.50 | 6.47 | -0.03 | -0.46% | 6.42 | 6.50 | 124627 | 8040.06 | 1.47% |
| 2026-01-09 | 6.48 | 6.50 | -0.04 | -0.61% | 6.43 | 6.58 | 134572 | 8728.98 | 1.59% |
| 2026-01-08 | 6.45 | 6.54 | -0.01 | -0.15% | 6.37 | 6.74 | 258597 | 16894.87 | 3.05% |
| 2026-01-07 | 6.28 | 6.55 | 0.29 | 4.63% | 6.20 | 6.57 | 324315 | 20811.56 | 3.82% |
| 2026-01-06 | 6.14 | 6.26 | 0.12 | 1.95% | 6.14 | 6.26 | 136382 | 8494.36 | 1.61% |
| 2026-01-05 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.17 | 75023 | 4603.40 | 0.88% |
| 2025-12-31 | 6.20 | 6.11 | -0.08 | -1.29% | 6.08 | 6.20 | 81455 | 4975.96 | 0.96% |
| 2025-12-30 | 6.08 | 6.19 | 0.08 | 1.31% | 6.03 | 6.26 | 115986 | 7136.72 | 1.37% |
| 2025-12-29 | 6.15 | 6.11 | -0.06 | -0.97% | 6.09 | 6.18 | 72142 | 4417.99 | 0.85% |
| 2025-12-26 | 6.17 | 6.17 | -0.01 | -0.16% | 6.12 | 6.23 | 88501 | 5462.76 | 1.04% |
| 2025-12-25 | 6.17 | 6.18 | 0.00 | 0.00% | 6.10 | 6.18 | 73369 | 4510.77 | 0.86% |
| 2025-12-24 | 6.10 | 6.18 | 0.08 | 1.31% | 6.02 | 6.18 | 75251 | 4615.67 | 0.89% |
| 2025-12-23 | 6.23 | 6.10 | -0.13 | -2.09% | 6.10 | 6.24 | 89517 | 5495.38 | 1.06% |
| 2025-12-22 | 6.24 | 6.23 | 0.01 | 0.16% | 6.19 | 6.29 | 89059 | 5561.55 | 1.05% |
| 2025-12-19 | 6.12 | 6.22 | 0.12 | 1.97% | 6.08 | 6.23 | 112854 | 6970.12 | 1.33% |
| 2025-12-18 | 6.06 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 93660 | 5716.01 | 1.10% |
| 2025-12-17 | 6.05 | 6.07 | 0.00 | 0.00% | 5.94 | 6.09 | 128794 | 7730.79 | 1.52% |
| 2025-12-16 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.19 | 118497 | 7230.70 | 1.40% |
| 2025-12-15 | 6.10 | 6.12 | -0.03 | -0.49% | 6.07 | 6.23 | 101777 | 6281.35 | 1.20% |
| 2025-12-12 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.33 | 162555 | 10123.42 | 1.92% |
| 2025-12-11 | 6.49 | 6.28 | -0.21 | -3.24% | 6.28 | 6.55 | 177526 | 11378.21 | 2.09% |
| 2025-12-10 | 6.66 | 6.49 | -0.17 | -2.55% | 6.45 | 6.66 | 202180 | 13186.79 | 2.38% |
| 2025-12-09 | 6.76 | 6.66 | -0.19 | -2.77% | 6.64 | 6.77 | 224418 | 14999.41 | 2.64% |
| 2025-12-08 | 6.75 | 6.85 | 0.05 | 0.74% | 6.56 | 6.85 | 357523 | 23927.00 | 4.21% |
| 2025-12-05 | 6.72 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 281023 | 19060.19 | 3.31% |
| 2025-12-04 | 6.69 | 6.82 | 0.11 | 1.64% | 6.60 | 6.87 | 429537 | 28996.05 | 5.06% |
| 2025-12-03 | 6.92 | 6.71 | -0.21 | -3.03% | 6.66 | 6.95 | 531362 | 35886.83 | 6.26% |
| 2025-12-02 | 6.28 | 6.92 | 0.63 | 10.02% | 6.18 | 6.92 | 539998 | 35687.86 | 6.36% |
| 2025-12-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.24 | 6.31 | 219020 | 13747.21 | 2.58% |
| 2025-11-28 | 6.40 | 6.29 | -0.22 | -3.38% | 6.14 | 6.48 | 497642 | 31042.84 | 5.87% |
| 2025-11-27 | 5.95 | 6.51 | 0.59 | 9.97% | 5.91 | 6.51 | 441422 | 28138.12 | 5.20% |
| 2025-11-26 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55905 | 3329.22 | 0.66% |
| 2025-11-25 | 5.93 | 5.94 | 0.05 | 0.85% | 5.88 | 6.00 | 67551 | 4019.83 | 0.80% |
| 2025-11-24 | 5.93 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 70889 | 4181.36 | 0.84% |
| 2025-11-21 | 6.16 | 5.90 | -0.31 | -4.99% | 5.90 | 6.19 | 126868 | 7640.74 | 1.50% |
| 2025-11-20 | 6.26 | 6.21 | -0.05 | -0.80% | 6.16 | 6.29 | 67080 | 4173.68 | 0.79% |
| 2025-11-19 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.38 | 60844 | 3816.22 | 0.72% |
| 2025-11-18 | 6.48 | 6.33 | -0.13 | -2.01% | 6.28 | 6.48 | 99767 | 6323.26 | 1.18% |
| 2025-11-17 | 6.54 | 6.46 | -0.07 | -1.07% | 6.39 | 6.55 | 102903 | 6628.09 | 1.21% |
| 2025-11-14 | 6.46 | 6.53 | 0.07 | 1.08% | 6.46 | 6.72 | 158904 | 10473.77 | 1.87% |
| 2025-11-13 | 6.36 | 6.46 | 0.10 | 1.57% | 6.32 | 6.49 | 100702 | 6463.88 | 1.19% |
| 2025-11-12 | 6.37 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 67571 | 4279.82 | 0.80% |
| 2025-11-11 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 87876 | 5564.51 | 1.04% |
| 2025-11-10 | 6.34 | 6.31 | -0.01 | -0.16% | 6.24 | 6.36 | 112810 | 7110.16 | 1.33% |
| 2025-11-07 | 6.18 | 6.32 | 0.11 | 1.77% | 6.16 | 6.32 | 131367 | 8241.18 | 1.55% |
| 2025-11-06 | 6.24 | 6.21 | 0.01 | 0.16% | 6.17 | 6.24 | 77372 | 4795.40 | 0.91% |
| 2025-11-05 | 6.15 | 6.20 | 0.04 | 0.65% | 6.11 | 6.23 | 64032 | 3963.21 | 0.75% |
| 2025-11-04 | 6.27 | 6.16 | -0.11 | -1.75% | 6.13 | 6.29 | 96612 | 5978.42 | 1.14% |
| 2025-11-03 | 6.30 | 6.27 | -0.01 | -0.16% | 6.21 | 6.31 | 79552 | 4978.46 | 0.94% |
| 2025-10-31 | 6.34 | 6.28 | -0.22 | -3.38% | 6.14 | 6.34 | 157669 | 9869.41 | 1.86% |
| 2025-10-30 | 6.59 | 6.50 | -0.10 | -1.52% | 6.48 | 6.60 | 90236 | 5884.34 | 1.06% |
| 2025-10-29 | 6.57 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 64442 | 4236.25 | 0.76% |
| 2025-10-28 | 6.59 | 6.58 | -0.03 | -0.45% | 6.56 | 6.63 | 65792 | 4334.40 | 0.78% |
| 2025-10-27 | 6.57 | 6.61 | 0.05 | 0.76% | 6.56 | 6.66 | 70362 | 4652.36 | 0.83% |
| 2025-10-24 | 6.65 | 6.56 | -0.08 | -1.20% | 6.54 | 6.66 | 75531 | 4972.22 | 0.89% |
| 2025-10-23 | 6.55 | 6.64 | 0.10 | 1.53% | 6.51 | 6.65 | 85785 | 5647.47 | 1.01% |
| 2025-10-22 | 6.59 | 6.54 | -0.06 | -0.91% | 6.54 | 6.64 | 72585 | 4775.34 | 0.86% |
| 2025-10-21 | 6.53 | 6.60 | 0.08 | 1.23% | 6.48 | 6.60 | 81942 | 5378.68 | 0.97% |
| 2025-10-20 | 6.49 | 6.52 | 0.06 | 0.93% | 6.47 | 6.55 | 78223 | 5097.09 | 0.92% |
| 2025-10-17 | 6.51 | 6.46 | -0.05 | -0.77% | 6.46 | 6.61 | 94099 | 6146.18 | 1.11% |
| 2025-10-16 | 6.73 | 6.51 | -0.21 | -3.13% | 6.48 | 6.73 | 153671 | 10054.00 | 1.81% |
金能科技(603113)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。
