| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.45 | 7.66 | 0.26 | 3.51% | 7.44 | 7.77 | 484698 | 37134.72 | 3.18% |
| 2025-10-24 | 7.58 | 7.40 | -0.10 | -1.33% | 7.35 | 7.58 | 324547 | 24100.21 | 2.13% |
| 2025-10-23 | 7.45 | 7.50 | 0.02 | 0.27% | 7.37 | 7.52 | 261547 | 19437.67 | 1.72% |
| 2025-10-22 | 7.55 | 7.48 | -0.16 | -2.09% | 7.45 | 7.57 | 316909 | 23775.55 | 2.08% |
| 2025-10-21 | 7.59 | 7.64 | 0.09 | 1.19% | 7.55 | 7.71 | 297012 | 22725.37 | 1.95% |
| 2025-10-20 | 7.73 | 7.55 | -0.10 | -1.31% | 7.47 | 7.75 | 511951 | 38840.21 | 3.36% |
| 2025-10-17 | 8.07 | 7.65 | -0.37 | -4.61% | 7.58 | 8.11 | 821731 | 64303.12 | 5.39% |
| 2025-10-16 | 8.11 | 8.02 | -0.47 | -5.54% | 7.88 | 8.32 | 996417 | 80850.09 | 6.54% |
| 2025-10-15 | 8.33 | 8.49 | 0.14 | 1.68% | 8.22 | 8.60 | 653554 | 54746.03 | 4.29% |
| 2025-10-14 | 8.57 | 8.35 | -0.03 | -0.36% | 8.21 | 8.71 | 814398 | 68575.22 | 5.35% |
| 2025-10-13 | 7.95 | 8.38 | 0.12 | 1.45% | 7.94 | 8.45 | 955830 | 78746.45 | 6.27% |
| 2025-10-10 | 8.15 | 8.26 | 0.38 | 4.82% | 8.05 | 8.50 | 1577427 | 130664.40 | 10.36% |
| 2025-10-09 | 7.34 | 7.88 | 0.72 | 10.06% | 7.34 | 7.88 | 649617 | 50335.38 | 4.26% |
| 2025-09-30 | 7.13 | 7.16 | 0.04 | 0.56% | 7.04 | 7.22 | 346653 | 24764.15 | 2.28% |
| 2025-09-29 | 6.91 | 7.12 | 0.29 | 4.25% | 6.83 | 7.12 | 524983 | 36827.12 | 3.45% |
| 2025-09-26 | 6.75 | 6.83 | 0.09 | 1.34% | 6.75 | 6.92 | 365989 | 25068.51 | 2.40% |
| 2025-09-25 | 6.70 | 6.74 | 0.06 | 0.90% | 6.65 | 6.81 | 272746 | 18368.22 | 1.79% |
| 2025-09-24 | 6.57 | 6.68 | 0.09 | 1.37% | 6.56 | 6.70 | 237061 | 15777.15 | 1.56% |
| 2025-09-23 | 6.62 | 6.59 | -0.02 | -0.30% | 6.41 | 6.64 | 274427 | 17860.58 | 1.80% |
| 2025-09-22 | 6.70 | 6.61 | -0.06 | -0.90% | 6.53 | 6.73 | 233466 | 15404.70 | 1.53% |
| 2025-09-19 | 6.66 | 6.67 | 0.02 | 0.30% | 6.63 | 6.74 | 200374 | 13391.24 | 1.32% |
| 2025-09-18 | 6.75 | 6.65 | -0.10 | -1.48% | 6.60 | 6.90 | 440153 | 29616.21 | 2.89% |
| 2025-09-17 | 6.84 | 6.75 | -0.09 | -1.32% | 6.73 | 6.84 | 259814 | 17563.71 | 1.71% |
| 2025-09-16 | 6.78 | 6.84 | 0.10 | 1.48% | 6.62 | 6.89 | 396476 | 26886.34 | 2.60% |
| 2025-09-15 | 6.82 | 6.74 | -0.07 | -1.03% | 6.74 | 6.86 | 238572 | 16177.64 | 1.57% |
| 2025-09-12 | 6.79 | 6.81 | 0.00 | 0.00% | 6.71 | 6.94 | 387928 | 26459.23 | 2.55% |
| 2025-09-11 | 6.78 | 6.81 | 0.00 | 0.00% | 6.62 | 6.82 | 358764 | 24097.70 | 2.36% |
| 2025-09-10 | 6.90 | 6.81 | -0.13 | -1.87% | 6.76 | 6.95 | 416799 | 28392.69 | 2.74% |
| 2025-09-09 | 6.66 | 6.94 | 0.27 | 4.05% | 6.63 | 7.04 | 725987 | 49842.79 | 4.77% |
| 2025-09-08 | 6.70 | 6.67 | 0.00 | 0.00% | 6.58 | 6.72 | 292034 | 19392.97 | 1.92% |
| 2025-09-05 | 6.56 | 6.67 | 0.14 | 2.14% | 6.51 | 6.68 | 299468 | 19767.97 | 1.97% |
| 2025-09-04 | 6.59 | 6.53 | -0.06 | -0.91% | 6.45 | 6.70 | 354982 | 23359.61 | 2.33% |
| 2025-09-03 | 6.70 | 6.59 | -0.08 | -1.20% | 6.58 | 6.72 | 302327 | 20075.51 | 1.98% |
| 2025-09-02 | 6.85 | 6.67 | -0.13 | -1.91% | 6.60 | 6.90 | 430756 | 28830.69 | 2.83% |
| 2025-09-01 | 6.75 | 6.80 | -0.20 | -2.86% | 6.60 | 6.85 | 657585 | 44566.42 | 4.32% |
| 2025-08-29 | 7.04 | 7.00 | -0.01 | -0.14% | 6.97 | 7.14 | 283149 | 19894.51 | 1.86% |
| 2025-08-28 | 6.96 | 7.01 | 0.01 | 0.14% | 6.80 | 7.04 | 441804 | 30623.87 | 2.90% |
| 2025-08-27 | 7.15 | 7.00 | -0.18 | -2.51% | 6.97 | 7.20 | 541657 | 38473.94 | 3.56% |
| 2025-08-26 | 7.16 | 7.18 | 0.02 | 0.28% | 7.12 | 7.31 | 371934 | 26856.86 | 2.44% |
| 2025-08-25 | 7.14 | 7.16 | 0.03 | 0.42% | 7.11 | 7.24 | 438179 | 31431.40 | 2.88% |
| 2025-08-22 | 7.11 | 7.13 | -0.02 | -0.28% | 7.00 | 7.23 | 409775 | 29087.37 | 2.69% |
| 2025-08-21 | 7.05 | 7.15 | 0.10 | 1.42% | 7.02 | 7.22 | 454625 | 32320.73 | 2.98% |
| 2025-08-20 | 7.01 | 7.05 | 0.08 | 1.15% | 6.94 | 7.09 | 516685 | 36271.62 | 3.39% |
| 2025-08-19 | 6.63 | 6.97 | 0.35 | 5.29% | 6.58 | 7.07 | 745877 | 51193.30 | 4.90% |
| 2025-08-18 | 6.60 | 6.62 | 0.06 | 0.91% | 6.53 | 6.67 | 390323 | 25769.54 | 2.56% |
| 2025-08-15 | 6.36 | 6.56 | 0.18 | 2.82% | 6.36 | 6.60 | 361914 | 23602.72 | 2.38% |
| 2025-08-14 | 6.55 | 6.38 | -0.18 | -2.74% | 6.37 | 6.56 | 376018 | 24288.71 | 2.47% |
| 2025-08-13 | 6.44 | 6.56 | 0.13 | 2.02% | 6.41 | 6.58 | 462831 | 30045.69 | 3.04% |
| 2025-08-12 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.53 | 335252 | 21632.60 | 2.20% |
| 2025-08-11 | 6.42 | 6.42 | 0.00 | 0.00% | 6.40 | 6.46 | 240064 | 15430.11 | 1.58% |
| 2025-08-08 | 6.41 | 6.42 | 0.01 | 0.16% | 6.39 | 6.45 | 184007 | 11817.00 | 1.21% |
| 2025-08-07 | 6.44 | 6.41 | -0.03 | -0.47% | 6.40 | 6.50 | 228916 | 14729.06 | 1.50% |
| 2025-08-06 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.51 | 228961 | 14754.94 | 1.50% |
| 2025-08-05 | 6.52 | 6.49 | -0.01 | -0.15% | 6.45 | 6.55 | 249422 | 16196.78 | 1.64% |
| 2025-08-04 | 6.33 | 6.50 | 0.16 | 2.52% | 6.32 | 6.60 | 554978 | 36143.39 | 3.64% |
| 2025-08-01 | 6.27 | 6.34 | 0.08 | 1.28% | 6.25 | 6.37 | 323092 | 20436.12 | 2.12% |
| 2025-07-31 | 6.33 | 6.26 | -0.10 | -1.57% | 6.21 | 6.36 | 440278 | 27595.10 | 2.89% |
| 2025-07-30 | 6.48 | 6.36 | -0.12 | -1.85% | 6.31 | 6.49 | 352922 | 22575.62 | 2.32% |
| 2025-07-29 | 6.43 | 6.48 | 0.04 | 0.62% | 6.41 | 6.52 | 383917 | 24828.10 | 2.52% |
| 2025-07-28 | 6.56 | 6.44 | -0.11 | -1.68% | 6.37 | 6.59 | 787546 | 50932.58 | 5.17% |
| 2025-07-25 | 6.65 | 6.55 | 0.01 | 0.15% | 6.49 | 6.70 | 587717 | 38566.20 | 3.86% |
| 2025-07-24 | 6.43 | 6.54 | 0.08 | 1.24% | 6.41 | 6.57 | 369426 | 24043.90 | 2.43% |
| 2025-07-23 | 6.50 | 6.46 | -0.02 | -0.31% | 6.41 | 6.60 | 503640 | 32724.32 | 3.31% |
| 2025-07-22 | 6.34 | 6.48 | 0.17 | 2.69% | 6.29 | 6.50 | 454786 | 29179.42 | 2.99% |
| 2025-07-21 | 6.21 | 6.31 | 0.11 | 1.77% | 6.19 | 6.34 | 439145 | 27589.05 | 2.88% |
| 2025-07-18 | 5.97 | 6.20 | 0.22 | 3.68% | 5.97 | 6.21 | 438796 | 26764.17 | 2.88% |
| 2025-07-17 | 5.96 | 5.98 | 0.01 | 0.17% | 5.94 | 5.99 | 177589 | 10589.26 | 1.17% |
| 2025-07-16 | 6.03 | 5.97 | -0.06 | -1.00% | 5.92 | 6.05 | 287041 | 17173.75 | 1.88% |
| 2025-07-15 | 6.05 | 6.03 | -0.05 | -0.82% | 5.99 | 6.11 | 263059 | 15873.67 | 1.73% |
| 2025-07-14 | 6.08 | 6.08 | 0.03 | 0.50% | 6.05 | 6.14 | 347794 | 21197.26 | 2.28% |
| 2025-07-11 | 5.94 | 6.05 | 0.12 | 2.02% | 5.90 | 6.07 | 414236 | 24872.00 | 2.72% |
| 2025-07-10 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.96 | 251298 | 14883.96 | 1.65% |
| 2025-07-09 | 5.91 | 5.92 | 0.02 | 0.34% | 5.90 | 5.98 | 273462 | 16224.92 | 1.80% |
| 2025-07-08 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.91 | 236303 | 13911.83 | 1.55% |
| 2025-07-07 | 5.78 | 5.88 | 0.09 | 1.55% | 5.77 | 5.94 | 313976 | 18463.29 | 2.06% |
| 2025-07-04 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.85 | 269551 | 15653.54 | 1.77% |
| 2025-07-03 | 5.74 | 5.83 | 0.09 | 1.57% | 5.72 | 5.92 | 403007 | 23471.40 | 2.65% |
| 2025-07-02 | 5.66 | 5.74 | 0.09 | 1.59% | 5.63 | 5.79 | 342263 | 19568.49 | 2.25% |
| 2025-07-01 | 5.66 | 5.65 | 0.01 | 0.18% | 5.60 | 5.67 | 224889 | 12664.90 | 1.48% |
| 2025-06-30 | 5.60 | 5.64 | 0.09 | 1.62% | 5.56 | 5.67 | 249657 | 13991.55 | 1.64% |
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。
