| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.12 | 7.16 | 0.01 | 0.14% | 7.11 | 7.18 | 77769 | 5562.26 | 0.92% |
| 2025-07-31 | 7.33 | 7.15 | -0.18 | -2.46% | 7.10 | 7.33 | 123471 | 8854.56 | 1.46% |
| 2025-07-30 | 7.29 | 7.33 | 0.05 | 0.69% | 7.27 | 7.42 | 121573 | 8934.04 | 1.43% |
| 2025-07-29 | 7.28 | 7.28 | -0.05 | -0.68% | 7.17 | 7.34 | 145988 | 10571.71 | 1.72% |
| 2025-07-28 | 7.52 | 7.33 | -0.28 | -3.68% | 7.29 | 7.54 | 169925 | 12511.44 | 2.00% |
| 2025-07-25 | 7.50 | 7.61 | 0.11 | 1.47% | 7.46 | 7.68 | 141691 | 10758.12 | 1.67% |
| 2025-07-24 | 7.42 | 7.50 | 0.07 | 0.94% | 7.37 | 7.51 | 141167 | 10493.21 | 1.66% |
| 2025-07-23 | 7.60 | 7.43 | -0.09 | -1.20% | 7.40 | 7.66 | 216758 | 16227.09 | 2.56% |
| 2025-07-22 | 7.26 | 7.52 | 0.28 | 3.87% | 7.25 | 7.55 | 247820 | 18362.04 | 2.92% |
| 2025-07-21 | 6.99 | 7.24 | 0.28 | 4.02% | 6.98 | 7.35 | 205254 | 14825.53 | 2.42% |
| 2025-07-18 | 6.95 | 6.96 | 0.01 | 0.14% | 6.90 | 7.09 | 145157 | 10143.63 | 1.71% |
| 2025-07-17 | 6.75 | 6.95 | 0.20 | 2.96% | 6.75 | 7.15 | 243632 | 16938.39 | 2.87% |
| 2025-07-16 | 6.78 | 6.75 | -0.03 | -0.44% | 6.73 | 6.81 | 119228 | 8063.47 | 1.41% |
| 2025-07-15 | 6.90 | 6.78 | -0.09 | -1.31% | 6.73 | 6.96 | 222990 | 15216.98 | 2.63% |
| 2025-07-14 | 7.09 | 6.87 | -0.51 | -6.91% | 6.86 | 7.09 | 379315 | 26332.00 | 4.47% |
| 2025-07-11 | 7.53 | 7.38 | -0.13 | -1.73% | 7.35 | 7.54 | 123501 | 9136.33 | 1.46% |
| 2025-07-10 | 7.28 | 7.51 | 0.19 | 2.60% | 7.27 | 7.52 | 157201 | 11671.67 | 1.85% |
| 2025-07-09 | 7.26 | 7.32 | 0.03 | 0.41% | 7.26 | 7.40 | 116776 | 8545.92 | 1.38% |
| 2025-07-08 | 7.16 | 7.29 | 0.08 | 1.11% | 7.16 | 7.32 | 116950 | 8488.77 | 1.38% |
| 2025-07-07 | 7.16 | 7.21 | 0.02 | 0.28% | 7.12 | 7.27 | 115045 | 8274.98 | 1.36% |
| 2025-07-04 | 7.30 | 7.19 | -0.09 | -1.24% | 7.18 | 7.33 | 130613 | 9457.34 | 1.54% |
| 2025-07-03 | 7.23 | 7.28 | 0.01 | 0.14% | 7.19 | 7.32 | 108876 | 7882.61 | 1.28% |
| 2025-07-02 | 7.14 | 7.27 | 0.13 | 1.82% | 7.10 | 7.28 | 152868 | 10996.16 | 1.80% |
| 2025-07-01 | 6.95 | 7.14 | 0.21 | 3.03% | 6.86 | 7.18 | 165552 | 11679.60 | 1.95% |
| 2025-06-30 | 6.93 | 6.93 | 0.01 | 0.14% | 6.85 | 6.98 | 130222 | 8980.77 | 1.54% |
| 2025-06-27 | 6.60 | 6.92 | 0.33 | 5.01% | 6.60 | 7.05 | 187003 | 12847.80 | 2.21% |
| 2025-06-26 | 6.66 | 6.59 | -0.05 | -0.75% | 6.58 | 6.69 | 67500 | 4470.39 | 0.80% |
| 2025-06-25 | 6.64 | 6.64 | 0.03 | 0.45% | 6.56 | 6.69 | 90086 | 5966.46 | 1.06% |
| 2025-06-24 | 6.58 | 6.73 | 0.14 | 2.12% | 6.52 | 6.73 | 108088 | 7172.35 | 1.27% |
| 2025-06-23 | 6.46 | 6.59 | 0.08 | 1.23% | 6.43 | 6.60 | 74689 | 4891.04 | 0.88% |
| 2025-06-20 | 6.54 | 6.51 | -0.04 | -0.61% | 6.49 | 6.58 | 64013 | 4181.95 | 0.75% |
| 2025-06-19 | 6.67 | 6.55 | -0.12 | -1.80% | 6.50 | 6.68 | 92467 | 6076.02 | 1.09% |
| 2025-06-18 | 6.74 | 6.67 | -0.08 | -1.19% | 6.64 | 6.76 | 74218 | 4957.81 | 0.88% |
| 2025-06-17 | 6.74 | 6.75 | 0.03 | 0.45% | 6.67 | 6.78 | 70845 | 4767.23 | 0.84% |
| 2025-06-16 | 6.81 | 6.72 | -0.06 | -0.88% | 6.66 | 6.83 | 111354 | 7501.57 | 1.31% |
| 2025-06-13 | 6.90 | 6.78 | -0.14 | -2.02% | 6.74 | 6.95 | 174388 | 11882.82 | 2.06% |
| 2025-06-12 | 6.98 | 6.92 | -0.06 | -0.86% | 6.84 | 6.99 | 125156 | 8628.18 | 1.48% |
| 2025-06-11 | 7.02 | 6.98 | -0.04 | -0.57% | 6.96 | 7.13 | 141335 | 9935.14 | 1.67% |
| 2025-06-10 | 7.14 | 7.02 | -0.13 | -1.82% | 6.93 | 7.18 | 174392 | 12297.54 | 2.06% |
| 2025-06-09 | 7.06 | 7.15 | 0.23 | 3.32% | 6.95 | 7.16 | 189530 | 13385.50 | 2.24% |
| 2025-06-06 | 6.85 | 6.92 | 0.05 | 0.73% | 6.85 | 7.03 | 170527 | 11796.77 | 2.01% |
| 2025-06-05 | 6.89 | 6.87 | -0.02 | -0.29% | 6.79 | 6.93 | 160456 | 11003.58 | 1.89% |
| 2025-06-04 | 6.47 | 6.89 | 0.42 | 6.49% | 6.47 | 6.97 | 312997 | 21175.70 | 3.69% |
| 2025-06-03 | 6.51 | 6.47 | -0.09 | -1.37% | 6.32 | 6.54 | 135127 | 8683.69 | 1.59% |
| 2025-05-30 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.58 | 83816 | 5489.06 | 0.99% |
| 2025-05-29 | 6.51 | 6.55 | 0.05 | 0.77% | 6.51 | 6.62 | 93928 | 6171.02 | 1.11% |
| 2025-05-28 | 6.50 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 85366 | 5538.33 | 1.01% |
| 2025-05-27 | 6.44 | 6.54 | 0.08 | 1.24% | 6.37 | 6.58 | 133864 | 8644.96 | 1.58% |
| 2025-05-26 | 6.50 | 6.46 | -0.04 | -0.62% | 6.39 | 6.53 | 111445 | 7181.67 | 1.31% |
| 2025-05-23 | 6.58 | 6.50 | -0.09 | -1.37% | 6.49 | 6.63 | 111648 | 7322.19 | 1.32% |
| 2025-05-22 | 6.49 | 6.59 | 0.09 | 1.38% | 6.47 | 6.70 | 181888 | 12024.47 | 2.15% |
| 2025-05-21 | 6.47 | 6.50 | 0.03 | 0.46% | 6.46 | 6.54 | 100401 | 6527.78 | 1.18% |
| 2025-05-20 | 6.53 | 6.47 | -0.05 | -0.77% | 6.43 | 6.56 | 92734 | 6004.53 | 1.09% |
| 2025-05-19 | 6.48 | 6.52 | 0.01 | 0.15% | 6.42 | 6.57 | 107405 | 6967.78 | 1.27% |
| 2025-05-16 | 6.51 | 6.51 | -0.02 | -0.31% | 6.47 | 6.58 | 121351 | 7910.84 | 1.43% |
| 2025-05-15 | 6.46 | 6.53 | 0.05 | 0.77% | 6.46 | 6.63 | 166813 | 10918.87 | 1.97% |
| 2025-05-14 | 6.56 | 6.48 | -0.01 | -0.15% | 6.41 | 6.71 | 162557 | 10576.99 | 1.92% |
| 2025-05-13 | 6.46 | 6.49 | 0.09 | 1.41% | 6.35 | 6.63 | 154703 | 9995.95 | 1.82% |
| 2025-05-12 | 6.35 | 6.40 | 0.04 | 0.63% | 6.30 | 6.41 | 144381 | 9202.70 | 1.70% |
| 2025-05-09 | 6.24 | 6.36 | 0.12 | 1.92% | 6.20 | 6.48 | 243393 | 15441.29 | 2.87% |
| 2025-05-08 | 6.27 | 6.24 | -0.07 | -1.11% | 6.20 | 6.30 | 163027 | 10180.27 | 1.92% |
| 2025-05-07 | 6.33 | 6.31 | -0.01 | -0.16% | 6.24 | 6.39 | 194200 | 12235.05 | 2.29% |
| 2025-05-06 | 6.20 | 6.32 | 0.10 | 1.61% | 6.07 | 6.33 | 255360 | 15828.09 | 3.01% |
| 2025-04-30 | 6.16 | 6.22 | 0.02 | 0.32% | 6.15 | 6.35 | 346027 | 21602.06 | 4.08% |
| 2025-04-29 | 6.03 | 6.20 | 0.11 | 1.81% | 6.03 | 6.43 | 607834 | 37924.23 | 7.17% |
| 2025-04-28 | 6.00 | 6.09 | 0.55 | 9.93% | 5.81 | 6.09 | 287730 | 17391.46 | 3.39% |
| 2025-04-25 | 5.63 | 5.54 | -0.07 | -1.25% | 5.51 | 5.65 | 95006 | 5277.71 | 1.12% |
| 2025-04-24 | 5.50 | 5.61 | 0.11 | 2.00% | 5.50 | 5.89 | 162980 | 9254.24 | 1.92% |
| 2025-04-23 | 5.42 | 5.50 | 0.07 | 1.29% | 5.41 | 5.75 | 136288 | 7562.66 | 1.61% |
| 2025-04-22 | 5.38 | 5.43 | 0.02 | 0.37% | 5.34 | 5.45 | 57123 | 3082.99 | 0.67% |
| 2025-04-21 | 5.27 | 5.41 | 0.11 | 2.08% | 5.26 | 5.46 | 77919 | 4171.36 | 0.92% |
| 2025-04-18 | 5.32 | 5.30 | -0.05 | -0.93% | 5.23 | 5.43 | 65879 | 3501.92 | 0.78% |
| 2025-04-17 | 5.17 | 5.35 | 0.18 | 3.48% | 5.07 | 5.39 | 85690 | 4535.57 | 1.01% |
| 2025-04-16 | 5.30 | 5.17 | -0.15 | -2.82% | 5.12 | 5.34 | 69943 | 3632.32 | 0.82% |
| 2025-04-15 | 5.35 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 43325 | 2298.83 | 0.51% |
| 2025-04-14 | 5.32 | 5.35 | 0.10 | 1.90% | 5.25 | 5.36 | 60229 | 3210.89 | 0.71% |
| 2025-04-11 | 5.18 | 5.25 | 0.03 | 0.57% | 5.15 | 5.30 | 65736 | 3447.85 | 0.78% |
| 2025-04-10 | 5.16 | 5.22 | 0.13 | 2.55% | 5.16 | 5.30 | 93134 | 4877.67 | 1.10% |
| 2025-04-09 | 5.00 | 5.09 | 0.00 | 0.00% | 4.81 | 5.12 | 135735 | 6758.33 | 1.60% |
| 2025-04-08 | 5.30 | 5.09 | -0.17 | -3.23% | 5.00 | 5.31 | 151885 | 7753.09 | 1.79% |
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。
