| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.60 | 5.26 | -0.58 | -9.93% | 5.26 | 5.60 | 96198 | 5139.65 | 1.13% |
| 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% |
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。
