| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.74 | 5.84 | 0.04 | 0.69% | 5.73 | 5.85 | 53832 | 3121.68 | 0.63% |
| 2025-04-02 | 5.89 | 5.80 | -0.07 | -1.19% | 5.77 | 5.92 | 65120 | 3804.45 | 0.77% |
| 2025-04-01 | 5.72 | 5.87 | 0.16 | 2.80% | 5.72 | 5.94 | 93460 | 5476.39 | 1.10% |
| 2025-03-31 | 5.81 | 5.71 | -0.14 | -2.39% | 5.66 | 5.84 | 82528 | 4733.23 | 0.97% |
| 2025-03-28 | 6.05 | 5.85 | -0.18 | -2.99% | 5.83 | 6.05 | 71074 | 4198.23 | 0.84% |
| 2025-03-27 | 6.08 | 6.03 | -0.05 | -0.82% | 6.02 | 6.12 | 75747 | 4594.61 | 0.89% |
| 2025-03-26 | 6.00 | 6.08 | 0.08 | 1.33% | 5.97 | 6.10 | 72781 | 4414.20 | 0.86% |
| 2025-03-25 | 5.89 | 6.00 | 0.09 | 1.52% | 5.85 | 6.05 | 86553 | 5141.89 | 1.02% |
| 2025-03-24 | 6.00 | 5.91 | -0.11 | -1.83% | 5.81 | 6.01 | 100599 | 5943.75 | 1.19% |
| 2025-03-21 | 6.06 | 6.02 | -0.04 | -0.66% | 5.98 | 6.12 | 63370 | 3830.92 | 0.75% |
| 2025-03-20 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.12 | 71286 | 4322.25 | 0.84% |
| 2025-03-19 | 6.04 | 5.99 | -0.05 | -0.83% | 5.96 | 6.06 | 56812 | 3409.82 | 0.67% |
| 2025-03-18 | 6.05 | 6.04 | 0.03 | 0.50% | 6.00 | 6.12 | 67704 | 4096.26 | 0.80% |
| 2025-03-17 | 5.96 | 6.01 | 0.05 | 0.84% | 5.96 | 6.10 | 91605 | 5506.15 | 1.08% |
| 2025-03-14 | 5.96 | 5.96 | -0.03 | -0.50% | 5.91 | 5.99 | 80261 | 4775.14 | 0.95% |
| 2025-03-13 | 5.92 | 5.99 | 0.06 | 1.01% | 5.86 | 5.99 | 85704 | 5077.80 | 1.01% |
| 2025-03-12 | 5.88 | 5.93 | 0.05 | 0.85% | 5.86 | 5.95 | 69358 | 4103.55 | 0.82% |
| 2025-03-11 | 5.80 | 5.88 | 0.03 | 0.51% | 5.76 | 5.88 | 53987 | 3141.12 | 0.64% |
| 2025-03-10 | 5.82 | 5.85 | 0.04 | 0.69% | 5.80 | 5.92 | 71826 | 4201.32 | 0.85% |
| 2025-03-07 | 5.74 | 5.81 | 0.08 | 1.40% | 5.71 | 5.87 | 96162 | 5585.37 | 1.13% |
| 2025-03-06 | 5.73 | 5.73 | 0.01 | 0.17% | 5.66 | 5.77 | 62695 | 3586.39 | 0.74% |
| 2025-03-05 | 5.80 | 5.72 | -0.04 | -0.69% | 5.65 | 5.82 | 63674 | 3639.86 | 0.75% |
| 2025-03-04 | 5.72 | 5.76 | 0.04 | 0.70% | 5.65 | 5.78 | 64401 | 3692.55 | 0.76% |
| 2025-03-03 | 5.71 | 5.72 | 0.03 | 0.53% | 5.69 | 5.83 | 73261 | 4220.58 | 0.86% |
| 2025-02-28 | 5.72 | 5.69 | 0.01 | 0.18% | 5.69 | 5.95 | 107867 | 6241.69 | 1.27% |
| 2025-02-27 | 5.70 | 5.68 | -0.02 | -0.35% | 5.60 | 5.72 | 68240 | 3858.35 | 0.80% |
| 2025-02-26 | 5.46 | 5.70 | 0.23 | 4.20% | 5.46 | 5.73 | 138689 | 7831.09 | 1.64% |
| 2025-02-25 | 5.46 | 5.47 | -0.03 | -0.55% | 5.44 | 5.56 | 78175 | 4302.64 | 0.92% |
| 2025-02-24 | 5.46 | 5.50 | 0.03 | 0.55% | 5.46 | 5.57 | 59216 | 3272.83 | 0.70% |
| 2025-02-21 | 5.54 | 5.47 | -0.07 | -1.26% | 5.46 | 5.57 | 66942 | 3677.52 | 0.79% |
| 2025-02-20 | 5.50 | 5.54 | 0.04 | 0.73% | 5.48 | 5.58 | 63494 | 3512.89 | 0.75% |
| 2025-02-19 | 5.50 | 5.50 | 0.00 | 0.00% | 5.44 | 5.52 | 54378 | 2981.35 | 0.64% |
| 2025-02-18 | 5.64 | 5.50 | -0.16 | -2.83% | 5.49 | 5.66 | 56117 | 3126.47 | 0.66% |
| 2025-02-17 | 5.62 | 5.66 | 0.03 | 0.53% | 5.58 | 5.67 | 51343 | 2886.71 | 0.61% |
| 2025-02-14 | 5.70 | 5.63 | -0.02 | -0.35% | 5.60 | 5.70 | 47381 | 2670.35 | 0.56% |
| 2025-02-13 | 5.71 | 5.65 | -0.06 | -1.05% | 5.65 | 5.74 | 51212 | 2914.55 | 0.60% |
| 2025-02-12 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.77 | 50331 | 2875.69 | 0.59% |
| 2025-02-11 | 5.71 | 5.70 | -0.01 | -0.18% | 5.61 | 5.79 | 63875 | 3628.88 | 0.75% |
| 2025-02-10 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.74 | 53196 | 3026.01 | 0.63% |
| 2025-02-07 | 5.58 | 5.68 | 0.10 | 1.79% | 5.55 | 5.72 | 77574 | 4377.62 | 0.91% |
| 2025-02-06 | 5.53 | 5.58 | 0.05 | 0.90% | 5.43 | 5.58 | 58689 | 3230.38 | 0.69% |
| 2025-02-05 | 5.56 | 5.53 | -0.05 | -0.90% | 5.48 | 5.62 | 64161 | 3551.21 | 0.76% |
| 2025-01-27 | 5.48 | 5.58 | 0.12 | 2.20% | 5.47 | 5.77 | 128559 | 7270.81 | 1.52% |
| 2025-01-24 | 5.42 | 5.46 | 0.00 | 0.00% | 5.41 | 5.50 | 45853 | 2499.51 | 0.54% |
| 2025-01-23 | 5.50 | 5.46 | 0.01 | 0.18% | 5.43 | 5.59 | 43645 | 2404.24 | 0.51% |
| 2025-01-22 | 5.49 | 5.45 | -0.04 | -0.73% | 5.41 | 5.53 | 40507 | 2218.04 | 0.48% |
| 2025-01-21 | 5.51 | 5.49 | -0.01 | -0.18% | 5.40 | 5.54 | 55946 | 3056.64 | 0.66% |
| 2025-01-20 | 5.43 | 5.50 | 0.06 | 1.10% | 5.35 | 5.53 | 62344 | 3408.52 | 0.74% |
| 2025-01-17 | 5.45 | 5.44 | -0.10 | -1.81% | 5.29 | 5.52 | 98995 | 5373.13 | 1.17% |
| 2025-01-16 | 5.42 | 5.54 | 0.12 | 2.21% | 5.42 | 5.57 | 61992 | 3424.30 | 0.73% |
| 2025-01-15 | 5.35 | 5.42 | 0.03 | 0.56% | 5.31 | 5.44 | 45955 | 2472.81 | 0.54% |
| 2025-01-14 | 5.26 | 5.39 | 0.13 | 2.47% | 5.26 | 5.40 | 56376 | 3005.21 | 0.66% |
| 2025-01-13 | 5.20 | 5.26 | 0.03 | 0.57% | 5.14 | 5.26 | 46890 | 2447.68 | 0.55% |
| 2025-01-10 | 5.38 | 5.23 | -0.15 | -2.79% | 5.22 | 5.41 | 39066 | 2071.29 | 0.46% |
| 2025-01-09 | 5.38 | 5.38 | -0.01 | -0.19% | 5.33 | 5.43 | 34085 | 1834.47 | 0.40% |
| 2025-01-08 | 5.41 | 5.39 | -0.05 | -0.92% | 5.28 | 5.46 | 51809 | 2780.33 | 0.61% |
| 2025-01-07 | 5.40 | 5.44 | 0.02 | 0.37% | 5.32 | 5.45 | 42461 | 2286.16 | 0.50% |
| 2025-01-06 | 5.30 | 5.42 | 0.07 | 1.31% | 5.21 | 5.49 | 59230 | 3183.87 | 0.70% |
| 2025-01-03 | 5.51 | 5.35 | -0.15 | -2.73% | 5.34 | 5.57 | 83525 | 4549.75 | 0.99% |
| 2025-01-02 | 5.60 | 5.50 | -0.13 | -2.31% | 5.46 | 5.72 | 88833 | 4976.75 | 1.05% |
| 2024-12-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.79 | 61079 | 3484.41 | 0.72% |
| 2024-12-30 | 5.73 | 5.72 | -0.01 | -0.17% | 5.66 | 5.76 | 43908 | 2502.26 | 0.52% |
| 2024-12-27 | 5.65 | 5.73 | 0.09 | 1.60% | 5.63 | 5.77 | 59578 | 3411.42 | 0.70% |
| 2024-12-26 | 5.60 | 5.64 | 0.05 | 0.89% | 5.57 | 5.68 | 37920 | 2140.11 | 0.45% |
| 2024-12-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.53 | 5.71 | 54950 | 3069.38 | 0.65% |
| 2024-12-24 | 5.63 | 5.69 | 0.07 | 1.25% | 5.62 | 5.74 | 68075 | 3869.00 | 0.80% |
| 2024-12-23 | 5.75 | 5.62 | -0.13 | -2.26% | 5.61 | 5.77 | 74510 | 4230.51 | 0.88% |
| 2024-12-20 | 5.82 | 5.75 | -0.04 | -0.69% | 5.72 | 5.83 | 64377 | 3709.57 | 0.76% |
| 2024-12-19 | 5.87 | 5.79 | -0.12 | -2.03% | 5.71 | 5.90 | 84543 | 4896.23 | 1.00% |
| 2024-12-18 | 5.97 | 5.91 | -0.01 | -0.17% | 5.89 | 6.01 | 71561 | 4254.27 | 0.84% |
| 2024-12-17 | 6.15 | 5.92 | -0.23 | -3.74% | 5.90 | 6.16 | 109133 | 6538.18 | 1.29% |
| 2024-12-16 | 6.12 | 6.15 | -0.01 | -0.16% | 6.12 | 6.25 | 92470 | 5715.32 | 1.09% |
| 2024-12-13 | 6.42 | 6.16 | -0.23 | -3.60% | 6.15 | 6.43 | 177135 | 11006.23 | 2.09% |
| 2024-12-12 | 6.39 | 6.39 | 0.03 | 0.47% | 6.28 | 6.41 | 81116 | 5159.35 | 0.96% |
| 2024-12-11 | 6.20 | 6.36 | 0.14 | 2.25% | 6.20 | 6.36 | 86705 | 5469.85 | 1.02% |
| 2024-12-10 | 6.48 | 6.22 | -0.05 | -0.80% | 6.19 | 6.48 | 104799 | 6633.68 | 1.24% |
| 2024-12-09 | 6.29 | 6.27 | -0.02 | -0.32% | 6.22 | 6.40 | 94950 | 5984.33 | 1.12% |
| 2024-12-06 | 6.22 | 6.29 | 0.06 | 0.96% | 6.13 | 6.30 | 82397 | 5150.69 | 0.97% |
| 2024-12-05 | 6.13 | 6.23 | 0.10 | 1.63% | 6.11 | 6.24 | 64182 | 3964.29 | 0.76% |
| 2024-12-04 | 6.24 | 6.13 | -0.11 | -1.76% | 6.11 | 6.24 | 64665 | 3987.63 | 0.76% |
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。
