| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.84 | 4.97 | 0.02 | 0.40% | 4.64 | 5.01 | 542008 | 26235.67 | 3.56% |
| 2025-04-08 | 5.05 | 4.95 | -0.13 | -2.56% | 4.86 | 5.11 | 661600 | 32814.26 | 4.34% |
| 2025-04-07 | 5.32 | 5.08 | -0.56 | -9.93% | 5.08 | 5.39 | 493297 | 25505.12 | 3.24% |
| 2025-04-03 | 5.62 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 284831 | 16095.38 | 1.87% |
| 2025-04-02 | 5.70 | 5.67 | -0.07 | -1.22% | 5.65 | 5.74 | 231290 | 13162.38 | 1.52% |
| 2025-04-01 | 5.72 | 5.74 | 0.04 | 0.70% | 5.70 | 5.81 | 367811 | 21148.99 | 2.41% |
| 2025-03-31 | 5.67 | 5.70 | -0.04 | -0.70% | 5.58 | 5.74 | 403911 | 22861.41 | 2.65% |
| 2025-03-28 | 5.86 | 5.74 | -0.09 | -1.54% | 5.72 | 5.91 | 423555 | 24575.34 | 2.78% |
| 2025-03-27 | 6.02 | 5.83 | -0.21 | -3.48% | 5.81 | 6.04 | 553179 | 32558.62 | 3.63% |
| 2025-03-26 | 6.15 | 6.04 | -0.01 | -0.17% | 6.02 | 6.26 | 562569 | 34290.36 | 3.69% |
| 2025-03-25 | 6.13 | 6.05 | -0.03 | -0.49% | 6.00 | 6.19 | 504355 | 30627.20 | 3.31% |
| 2025-03-24 | 6.33 | 6.08 | -0.14 | -2.25% | 6.00 | 6.39 | 623996 | 38294.47 | 4.10% |
| 2025-03-21 | 6.25 | 6.22 | -0.11 | -1.74% | 6.05 | 6.32 | 990681 | 61212.08 | 6.50% |
| 2025-03-20 | 6.52 | 6.33 | -0.39 | -5.80% | 6.30 | 6.66 | 1072930 | 69169.96 | 7.04% |
| 2025-03-19 | 6.71 | 6.72 | 0.01 | 0.15% | 6.62 | 6.76 | 593269 | 39674.65 | 3.89% |
| 2025-03-18 | 6.67 | 6.71 | 0.02 | 0.30% | 6.61 | 6.81 | 1041111 | 69910.55 | 6.83% |
| 2025-03-17 | 6.37 | 6.69 | 0.30 | 4.69% | 6.35 | 6.94 | 1655352 | 111007.70 | 10.87% |
| 2025-03-14 | 6.82 | 6.39 | -0.12 | -1.84% | 6.32 | 6.96 | 1597914 | 103690.94 | 10.49% |
| 2025-03-13 | 6.59 | 6.51 | 0.05 | 0.77% | 6.38 | 6.69 | 1352129 | 88106.30 | 8.88% |
| 2025-03-12 | 6.50 | 6.46 | -0.07 | -1.07% | 6.36 | 6.63 | 1567169 | 101432.50 | 10.29% |
| 2025-03-11 | 6.05 | 6.53 | 0.25 | 3.98% | 6.05 | 6.65 | 2742656 | 174963.98 | 18.01% |
| 2025-03-10 | 5.95 | 6.28 | 0.57 | 9.98% | 5.95 | 6.28 | 2409042 | 149633.73 | 15.82% |
| 2025-03-07 | 5.45 | 5.71 | 0.37 | 6.93% | 5.45 | 5.87 | 1853806 | 106562.85 | 12.17% |
| 2025-03-06 | 5.16 | 5.34 | 0.19 | 3.69% | 5.14 | 5.35 | 464956 | 24530.08 | 3.05% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.09 | 5.20 | 158228 | 8119.91 | 1.04% |
| 2025-03-04 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.19 | 129778 | 6697.14 | 0.85% |
| 2025-03-03 | 5.18 | 5.18 | -0.03 | -0.58% | 5.15 | 5.26 | 198894 | 10360.84 | 1.31% |
| 2025-02-28 | 5.31 | 5.21 | -0.08 | -1.51% | 5.19 | 5.35 | 223011 | 11706.05 | 1.46% |
| 2025-02-27 | 5.35 | 5.29 | -0.04 | -0.75% | 5.22 | 5.36 | 191742 | 10112.43 | 1.26% |
| 2025-02-26 | 5.21 | 5.33 | 0.11 | 2.11% | 5.21 | 5.33 | 283299 | 14996.96 | 1.86% |
| 2025-02-25 | 5.24 | 5.22 | -0.05 | -0.95% | 5.19 | 5.25 | 233047 | 12162.49 | 1.53% |
| 2025-02-24 | 5.23 | 5.27 | 0.07 | 1.35% | 5.20 | 5.32 | 335822 | 17685.88 | 2.20% |
| 2025-02-21 | 5.09 | 5.20 | 0.10 | 1.96% | 5.07 | 5.33 | 493067 | 25734.83 | 3.24% |
| 2025-02-20 | 5.14 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 213442 | 10872.78 | 1.40% |
| 2025-02-19 | 5.12 | 5.16 | 0.07 | 1.38% | 5.09 | 5.17 | 169878 | 8714.32 | 1.12% |
| 2025-02-18 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.20 | 224596 | 11555.68 | 1.47% |
| 2025-02-17 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 182951 | 9460.65 | 1.20% |
| 2025-02-14 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 168389 | 8729.79 | 1.11% |
| 2025-02-13 | 5.22 | 5.21 | 0.00 | 0.00% | 5.19 | 5.28 | 217572 | 11390.58 | 1.43% |
| 2025-02-12 | 5.18 | 5.21 | 0.01 | 0.19% | 5.16 | 5.23 | 126511 | 6569.30 | 0.83% |
| 2025-02-11 | 5.23 | 5.20 | -0.02 | -0.38% | 5.13 | 5.24 | 160398 | 8291.83 | 1.05% |
| 2025-02-10 | 5.25 | 5.22 | -0.03 | -0.57% | 5.21 | 5.29 | 181373 | 9482.91 | 1.19% |
| 2025-02-07 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 237727 | 12431.80 | 1.56% |
| 2025-02-06 | 5.08 | 5.16 | 0.07 | 1.38% | 5.02 | 5.18 | 166774 | 8535.38 | 1.09% |
| 2025-02-05 | 5.19 | 5.09 | -0.05 | -0.97% | 5.06 | 5.20 | 152379 | 7808.85 | 1.00% |
| 2025-01-27 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.24 | 162697 | 8443.68 | 1.07% |
| 2025-01-24 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 134178 | 6831.36 | 0.88% |
| 2025-01-23 | 5.10 | 5.09 | 0.02 | 0.39% | 5.07 | 5.18 | 147899 | 7587.15 | 0.97% |
| 2025-01-22 | 5.12 | 5.07 | -0.07 | -1.36% | 5.04 | 5.14 | 117772 | 5985.99 | 0.77% |
| 2025-01-21 | 5.10 | 5.14 | 0.07 | 1.38% | 5.02 | 5.15 | 211862 | 10780.82 | 1.39% |
| 2025-01-20 | 5.09 | 5.07 | 0.01 | 0.20% | 5.05 | 5.14 | 134014 | 6813.05 | 0.88% |
| 2025-01-17 | 5.03 | 5.06 | 0.03 | 0.60% | 4.97 | 5.09 | 133989 | 6758.81 | 0.88% |
| 2025-01-16 | 4.95 | 5.03 | 0.09 | 1.82% | 4.95 | 5.10 | 232567 | 11728.08 | 1.53% |
| 2025-01-15 | 4.95 | 4.94 | -0.01 | -0.20% | 4.88 | 4.96 | 147133 | 7239.68 | 0.97% |
| 2025-01-14 | 4.80 | 4.95 | 0.14 | 2.91% | 4.79 | 4.95 | 201181 | 9837.64 | 1.32% |
| 2025-01-13 | 4.73 | 4.81 | 0.07 | 1.48% | 4.70 | 4.82 | 139681 | 6674.42 | 0.92% |
| 2025-01-10 | 4.85 | 4.74 | -0.11 | -2.27% | 4.74 | 4.87 | 145123 | 6955.02 | 0.95% |
| 2025-01-09 | 4.85 | 4.85 | -0.02 | -0.41% | 4.83 | 4.90 | 130367 | 6335.86 | 0.86% |
| 2025-01-08 | 4.98 | 4.87 | -0.11 | -2.21% | 4.79 | 4.98 | 256077 | 12453.97 | 1.68% |
| 2025-01-07 | 5.02 | 4.98 | -0.05 | -0.99% | 4.93 | 5.06 | 170824 | 8511.99 | 1.12% |
| 2025-01-06 | 4.95 | 5.03 | 0.08 | 1.62% | 4.87 | 5.04 | 237760 | 11836.66 | 1.56% |
| 2025-01-03 | 5.09 | 4.95 | -0.13 | -2.56% | 4.90 | 5.15 | 305137 | 15342.48 | 2.00% |
| 2025-01-02 | 5.22 | 5.08 | -0.16 | -3.05% | 5.05 | 5.27 | 261045 | 13477.15 | 1.71% |
| 2024-12-31 | 5.41 | 5.24 | -0.17 | -3.14% | 5.23 | 5.45 | 263657 | 14019.65 | 1.73% |
| 2024-12-30 | 5.43 | 5.41 | -0.02 | -0.37% | 5.38 | 5.46 | 148675 | 8049.06 | 0.98% |
| 2024-12-27 | 5.33 | 5.43 | 0.10 | 1.88% | 5.30 | 5.45 | 196734 | 10641.88 | 1.29% |
| 2024-12-26 | 5.28 | 5.33 | 0.04 | 0.76% | 5.28 | 5.36 | 141241 | 7524.38 | 0.93% |
| 2024-12-25 | 5.40 | 5.29 | -0.11 | -2.04% | 5.24 | 5.40 | 252189 | 13361.92 | 1.66% |
| 2024-12-24 | 5.35 | 5.40 | 0.07 | 1.31% | 5.34 | 5.42 | 176002 | 9475.93 | 1.16% |
| 2024-12-23 | 5.45 | 5.33 | -0.12 | -2.20% | 5.33 | 5.46 | 207648 | 11170.87 | 1.36% |
| 2024-12-20 | 5.44 | 5.45 | 0.01 | 0.18% | 5.39 | 5.48 | 155722 | 8475.30 | 1.02% |
| 2024-12-19 | 5.38 | 5.44 | 0.01 | 0.18% | 5.31 | 5.46 | 239475 | 12885.77 | 1.57% |
| 2024-12-18 | 5.50 | 5.43 | -0.04 | -0.73% | 5.41 | 5.54 | 223385 | 12234.05 | 1.47% |
| 2024-12-17 | 5.59 | 5.47 | -0.14 | -2.50% | 5.43 | 5.62 | 381644 | 21007.52 | 2.51% |
| 2024-12-16 | 5.64 | 5.61 | -0.05 | -0.88% | 5.58 | 5.71 | 262031 | 14765.23 | 1.72% |
| 2024-12-13 | 5.84 | 5.66 | -0.21 | -3.58% | 5.65 | 5.84 | 479446 | 27415.96 | 3.15% |
| 2024-12-12 | 5.70 | 5.87 | 0.15 | 2.62% | 5.65 | 5.91 | 549412 | 31737.15 | 3.61% |
| 2024-12-11 | 5.56 | 5.72 | 0.14 | 2.51% | 5.55 | 5.80 | 477188 | 27223.58 | 3.13% |
| 2024-12-10 | 5.74 | 5.58 | 0.00 | 0.00% | 5.57 | 5.76 | 471564 | 26602.85 | 3.10% |
| 2024-12-09 | 5.61 | 5.58 | -0.05 | -0.89% | 5.51 | 5.67 | 520393 | 29060.75 | 3.42% |
高能环境(603588)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。
