| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.77 | 6.72 | -0.03 | -0.44% | 6.70 | 6.80 | 81103 | 5465.27 | 0.96% |
| 2025-10-14 | 6.78 | 6.75 | -0.04 | -0.59% | 6.72 | 6.94 | 101298 | 6893.21 | 1.19% |
| 2025-10-13 | 6.70 | 6.79 | -0.18 | -2.58% | 6.58 | 6.91 | 131652 | 8934.36 | 1.55% |
| 2025-10-10 | 6.90 | 6.97 | 0.05 | 0.72% | 6.81 | 7.01 | 90091 | 6261.08 | 1.06% |
| 2025-10-09 | 6.81 | 6.92 | 0.11 | 1.62% | 6.80 | 6.93 | 72893 | 5013.05 | 0.86% |
| 2025-09-30 | 6.79 | 6.81 | -0.02 | -0.29% | 6.76 | 6.85 | 60398 | 4110.14 | 0.71% |
| 2025-09-29 | 6.76 | 6.83 | 0.06 | 0.89% | 6.53 | 6.84 | 80548 | 5421.02 | 0.95% |
| 2025-09-26 | 6.77 | 6.77 | 0.00 | 0.00% | 6.73 | 6.84 | 46213 | 3133.84 | 0.54% |
| 2025-09-25 | 6.88 | 6.77 | -0.11 | -1.60% | 6.72 | 6.90 | 64995 | 4410.48 | 0.77% |
| 2025-09-24 | 6.80 | 6.88 | 0.06 | 0.88% | 6.76 | 6.93 | 59036 | 4055.01 | 0.70% |
| 2025-09-23 | 6.92 | 6.82 | -0.08 | -1.16% | 6.70 | 7.06 | 110939 | 7576.39 | 1.31% |
| 2025-09-22 | 6.90 | 6.90 | 0.00 | 0.00% | 6.83 | 6.92 | 63582 | 4373.57 | 0.75% |
| 2025-09-19 | 6.75 | 6.90 | 0.12 | 1.77% | 6.71 | 6.92 | 109899 | 7492.22 | 1.30% |
| 2025-09-18 | 7.03 | 6.78 | -0.25 | -3.56% | 6.72 | 7.03 | 159762 | 10993.51 | 1.88% |
| 2025-09-17 | 7.15 | 7.03 | -0.14 | -1.95% | 7.00 | 7.18 | 139808 | 9907.13 | 1.65% |
| 2025-09-16 | 7.45 | 7.40 | -0.05 | -0.67% | 7.34 | 7.52 | 75177 | 5572.37 | 0.89% |
| 2025-09-15 | 7.55 | 7.45 | -0.08 | -1.06% | 7.40 | 7.55 | 88647 | 6606.41 | 1.05% |
| 2025-09-12 | 7.57 | 7.53 | -0.05 | -0.66% | 7.49 | 7.62 | 84956 | 6423.20 | 1.00% |
| 2025-09-11 | 7.58 | 7.58 | 0.02 | 0.26% | 7.50 | 7.62 | 69123 | 5219.63 | 0.82% |
| 2025-09-10 | 7.55 | 7.56 | 0.02 | 0.27% | 7.41 | 7.67 | 113820 | 8566.80 | 1.34% |
| 2025-09-09 | 7.63 | 7.54 | -0.10 | -1.31% | 7.50 | 7.66 | 69332 | 5243.90 | 0.82% |
| 2025-09-08 | 7.50 | 7.64 | 0.16 | 2.14% | 7.46 | 7.67 | 94272 | 7129.81 | 1.11% |
| 2025-09-05 | 7.48 | 7.48 | 0.01 | 0.13% | 7.41 | 7.50 | 77839 | 5807.40 | 0.92% |
| 2025-09-04 | 7.41 | 7.47 | 0.07 | 0.95% | 7.33 | 7.51 | 89284 | 6637.74 | 1.05% |
| 2025-09-03 | 7.62 | 7.40 | -0.23 | -3.01% | 7.37 | 7.65 | 102577 | 7666.60 | 1.21% |
| 2025-09-02 | 7.70 | 7.63 | -0.09 | -1.17% | 7.53 | 7.78 | 138008 | 10490.06 | 1.63% |
| 2025-09-01 | 7.75 | 7.72 | -0.02 | -0.26% | 7.67 | 7.82 | 93162 | 7203.74 | 1.10% |
| 2025-08-29 | 7.79 | 7.74 | -0.06 | -0.77% | 7.69 | 7.92 | 91004 | 7082.79 | 1.07% |
| 2025-08-28 | 7.72 | 7.80 | 0.06 | 0.78% | 7.52 | 7.82 | 188643 | 14482.98 | 2.22% |
| 2025-08-27 | 7.93 | 7.74 | -0.20 | -2.52% | 7.73 | 7.94 | 161050 | 12622.40 | 1.90% |
| 2025-08-26 | 8.03 | 7.94 | -0.05 | -0.63% | 7.93 | 8.06 | 129624 | 10355.35 | 1.53% |
| 2025-08-25 | 7.97 | 7.99 | 0.04 | 0.50% | 7.91 | 8.09 | 141642 | 11320.33 | 1.67% |
| 2025-08-22 | 8.02 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 124354 | 9874.64 | 1.47% |
| 2025-08-21 | 8.14 | 8.01 | -0.14 | -1.72% | 7.96 | 8.15 | 165626 | 13324.45 | 1.95% |
| 2025-08-20 | 8.10 | 8.15 | 0.00 | 0.00% | 8.10 | 8.38 | 174601 | 14320.87 | 2.06% |
| 2025-08-19 | 7.96 | 8.15 | 0.18 | 2.26% | 7.86 | 8.35 | 225803 | 18283.73 | 2.66% |
| 2025-08-18 | 8.15 | 7.97 | -0.11 | -1.36% | 7.90 | 8.22 | 252610 | 20145.76 | 2.98% |
| 2025-08-15 | 7.85 | 8.08 | 0.19 | 2.41% | 7.85 | 8.12 | 130154 | 10476.20 | 1.53% |
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。
