| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.86 | 14.53 | 0.99 | 7.31% | 13.61 | 14.60 | 790481 | 112136.87 | 5.19% |
| 2026-03-24 | 13.55 | 13.54 | 0.45 | 3.44% | 13.07 | 13.62 | 682006 | 91015.48 | 4.48% |
| 2026-03-23 | 13.10 | 13.09 | -0.87 | -6.23% | 12.89 | 13.68 | 916889 | 121422.26 | 6.02% |
| 2026-03-20 | 14.11 | 13.96 | -0.16 | -1.13% | 13.87 | 14.31 | 711364 | 100185.62 | 4.67% |
| 2026-03-19 | 14.18 | 14.12 | -0.57 | -3.88% | 14.05 | 14.60 | 706196 | 100743.30 | 4.64% |
| 2026-03-18 | 14.90 | 14.69 | -0.11 | -0.74% | 14.50 | 15.13 | 782503 | 115977.38 | 5.14% |
| 2026-03-17 | 15.92 | 14.80 | -1.17 | -7.33% | 14.80 | 15.95 | 961332 | 145922.25 | 6.31% |
| 2026-03-16 | 15.45 | 15.97 | 0.74 | 4.86% | 14.58 | 16.26 | 1260756 | 194042.33 | 8.28% |
| 2026-03-13 | 16.00 | 15.23 | -0.71 | -4.45% | 14.70 | 16.06 | 1265828 | 192595.19 | 8.31% |
| 2026-03-12 | 15.11 | 15.94 | 0.81 | 5.35% | 15.02 | 16.44 | 1128721 | 178590.16 | 7.41% |
| 2026-03-11 | 14.52 | 15.13 | 0.62 | 4.27% | 14.42 | 15.37 | 1114022 | 166865.77 | 7.31% |
| 2026-03-10 | 14.17 | 14.51 | 0.49 | 3.50% | 13.92 | 14.54 | 778228 | 111210.65 | 5.11% |
| 2026-03-09 | 13.00 | 14.02 | 0.62 | 4.63% | 12.65 | 14.10 | 1125726 | 151307.27 | 7.39% |
| 2026-03-06 | 12.94 | 13.40 | 0.30 | 2.29% | 12.90 | 13.70 | 608238 | 81238.92 | 3.99% |
| 2026-03-05 | 13.10 | 13.10 | 0.26 | 2.02% | 12.73 | 13.23 | 694756 | 90500.23 | 4.56% |
| 2026-03-04 | 12.28 | 12.84 | 0.40 | 3.22% | 12.16 | 12.99 | 859199 | 109005.93 | 5.64% |
| 2026-03-03 | 12.69 | 12.44 | -0.75 | -5.69% | 12.35 | 13.06 | 1254788 | 158606.69 | 8.24% |
| 2026-03-02 | 13.05 | 13.19 | 0.14 | 1.07% | 13.00 | 13.69 | 1051198 | 139052.19 | 6.90% |
| 2026-02-27 | 12.03 | 13.05 | 0.97 | 8.03% | 12.02 | 13.13 | 1019681 | 130218.93 | 6.69% |
| 2026-02-26 | 11.66 | 12.08 | 0.39 | 3.34% | 11.56 | 12.15 | 606525 | 72143.29 | 3.98% |
| 2026-02-25 | 11.50 | 11.69 | 0.19 | 1.65% | 11.38 | 11.85 | 598834 | 69877.23 | 3.93% |
| 2026-02-24 | 10.73 | 11.50 | 0.95 | 9.00% | 10.68 | 11.58 | 705016 | 79693.22 | 4.63% |
| 2026-02-13 | 10.39 | 10.55 | 0.10 | 0.96% | 10.27 | 10.66 | 341042 | 35780.12 | 2.24% |
| 2026-02-12 | 10.40 | 10.45 | 0.02 | 0.19% | 10.31 | 10.52 | 259156 | 27058.21 | 1.70% |
| 2026-02-11 | 10.32 | 10.43 | 0.19 | 1.86% | 10.21 | 10.57 | 297105 | 30948.27 | 1.95% |
| 2026-02-10 | 10.28 | 10.24 | -0.01 | -0.10% | 10.12 | 10.32 | 234957 | 23988.76 | 1.54% |
| 2026-02-09 | 10.24 | 10.25 | 0.12 | 1.18% | 10.20 | 10.44 | 385282 | 39715.10 | 2.53% |
| 2026-02-06 | 9.80 | 10.13 | 0.18 | 1.81% | 9.76 | 10.48 | 470426 | 47914.69 | 3.09% |
| 2026-02-05 | 10.09 | 9.95 | -0.20 | -1.97% | 9.90 | 10.23 | 336734 | 33771.77 | 2.21% |
| 2026-02-04 | 10.18 | 10.15 | 0.09 | 0.89% | 10.01 | 10.30 | 385642 | 39130.17 | 2.53% |
| 2026-02-03 | 9.81 | 10.06 | 0.36 | 3.71% | 9.73 | 10.08 | 480663 | 47704.89 | 3.16% |
| 2026-02-02 | 9.85 | 9.70 | -0.45 | -4.43% | 9.66 | 10.06 | 605772 | 59561.79 | 3.98% |
| 2026-01-30 | 10.16 | 10.15 | -0.21 | -2.03% | 9.79 | 10.28 | 833569 | 83863.40 | 5.47% |
| 2026-01-29 | 11.20 | 10.36 | -0.59 | -5.39% | 10.31 | 11.30 | 970306 | 102740.84 | 6.37% |
| 2026-01-28 | 10.41 | 10.95 | 0.63 | 6.10% | 10.19 | 11.05 | 817915 | 87635.81 | 5.37% |
| 2026-01-27 | 10.06 | 10.32 | 0.22 | 2.18% | 9.95 | 10.38 | 588774 | 60019.19 | 3.87% |
| 2026-01-26 | 10.10 | 10.10 | 0.05 | 0.50% | 9.92 | 10.28 | 568007 | 57215.92 | 3.73% |
| 2026-01-23 | 9.80 | 10.05 | 0.37 | 3.82% | 9.79 | 10.13 | 507493 | 50681.48 | 3.33% |
| 2026-01-22 | 9.62 | 9.68 | -0.01 | -0.10% | 9.48 | 9.76 | 366583 | 35294.71 | 2.41% |
| 2026-01-21 | 9.30 | 9.69 | 0.31 | 3.30% | 9.30 | 9.75 | 512866 | 49414.50 | 3.37% |
| 2026-01-20 | 9.18 | 9.38 | 0.19 | 2.07% | 9.00 | 9.44 | 521724 | 48263.47 | 3.43% |
| 2026-01-19 | 9.05 | 9.19 | 0.17 | 1.88% | 8.92 | 9.27 | 425189 | 38759.48 | 2.79% |
| 2026-01-16 | 8.95 | 9.02 | 0.13 | 1.46% | 8.90 | 9.08 | 411446 | 36981.53 | 2.70% |
| 2026-01-15 | 8.85 | 8.89 | 0.07 | 0.79% | 8.80 | 8.98 | 410914 | 36573.20 | 2.70% |
| 2026-01-14 | 8.89 | 8.82 | 0.00 | 0.00% | 8.74 | 9.05 | 600198 | 53292.13 | 3.94% |
| 2026-01-13 | 8.92 | 8.82 | -0.11 | -1.23% | 8.79 | 9.09 | 615154 | 54892.67 | 4.04% |
| 2026-01-12 | 9.32 | 8.93 | -0.33 | -3.56% | 8.87 | 9.33 | 905483 | 81252.87 | 5.94% |
| 2026-01-09 | 9.16 | 9.26 | 0.18 | 1.98% | 9.08 | 9.34 | 1036149 | 95342.36 | 6.80% |
| 2026-01-08 | 8.60 | 9.08 | 0.80 | 9.66% | 8.56 | 9.11 | 1564827 | 140994.02 | 10.27% |
| 2026-01-07 | 8.27 | 8.28 | 0.06 | 0.73% | 8.21 | 8.39 | 465712 | 38643.11 | 3.06% |
| 2026-01-06 | 8.20 | 8.22 | 0.02 | 0.24% | 8.08 | 8.37 | 510154 | 41929.43 | 3.35% |
| 2026-01-05 | 7.90 | 8.20 | 0.48 | 6.22% | 7.86 | 8.29 | 728655 | 58985.56 | 4.78% |
| 2025-12-31 | 7.70 | 7.72 | 0.07 | 0.92% | 7.65 | 7.84 | 310236 | 23958.96 | 2.04% |
| 2025-12-30 | 7.60 | 7.65 | -0.04 | -0.52% | 7.54 | 7.71 | 281550 | 21480.95 | 1.85% |
| 2025-12-29 | 7.60 | 7.69 | 0.13 | 1.72% | 7.60 | 7.87 | 477939 | 36938.14 | 3.14% |
| 2025-12-26 | 7.62 | 7.56 | -0.04 | -0.53% | 7.52 | 7.71 | 326805 | 24863.03 | 2.15% |
| 2025-12-25 | 7.44 | 7.60 | 0.13 | 1.74% | 7.34 | 7.62 | 397541 | 29780.19 | 2.61% |
| 2025-12-24 | 7.38 | 7.47 | 0.10 | 1.36% | 7.38 | 7.55 | 270595 | 20242.00 | 1.78% |
| 2025-12-23 | 7.44 | 7.37 | -0.07 | -0.94% | 7.33 | 7.47 | 309005 | 22879.35 | 2.03% |
| 2025-12-22 | 7.25 | 7.44 | 0.23 | 3.19% | 7.24 | 7.48 | 433995 | 32071.79 | 2.85% |
| 2025-12-19 | 7.00 | 7.21 | 0.20 | 2.85% | 6.99 | 7.25 | 393202 | 28144.77 | 2.58% |
| 2025-12-18 | 6.83 | 7.01 | 0.23 | 3.39% | 6.81 | 7.29 | 496894 | 35308.55 | 3.26% |
| 2025-12-17 | 6.68 | 6.78 | 0.09 | 1.35% | 6.61 | 6.81 | 197862 | 13261.70 | 1.30% |
| 2025-12-16 | 6.80 | 6.69 | -0.11 | -1.62% | 6.65 | 6.81 | 161153 | 10790.98 | 1.06% |
| 2025-12-15 | 6.77 | 6.80 | 0.00 | 0.00% | 6.74 | 6.84 | 184329 | 12526.34 | 1.21% |
| 2025-12-12 | 6.74 | 6.80 | 0.08 | 1.19% | 6.74 | 6.85 | 211910 | 14426.76 | 1.39% |
| 2025-12-11 | 6.81 | 6.72 | -0.08 | -1.18% | 6.70 | 6.86 | 196630 | 13334.90 | 1.29% |
| 2025-12-10 | 6.81 | 6.80 | -0.03 | -0.44% | 6.73 | 6.85 | 217171 | 14716.05 | 1.43% |
| 2025-12-09 | 7.10 | 6.83 | -0.28 | -3.94% | 6.81 | 7.11 | 437006 | 30204.18 | 2.87% |
| 2025-12-08 | 7.21 | 7.11 | -0.09 | -1.25% | 7.11 | 7.24 | 256998 | 18373.01 | 1.69% |
| 2025-12-05 | 7.03 | 7.20 | 0.17 | 2.42% | 6.99 | 7.26 | 348138 | 24826.61 | 2.29% |
| 2025-12-04 | 7.05 | 7.03 | 0.00 | 0.00% | 6.95 | 7.06 | 178302 | 12505.46 | 1.17% |
| 2025-12-03 | 7.08 | 7.03 | -0.03 | -0.42% | 7.00 | 7.10 | 176728 | 12451.87 | 1.16% |
| 2025-12-02 | 7.17 | 7.06 | -0.15 | -2.08% | 7.05 | 7.19 | 224280 | 15869.01 | 1.47% |
| 2025-12-01 | 7.25 | 7.21 | 0.10 | 1.41% | 7.19 | 7.43 | 360582 | 26359.93 | 2.37% |
| 2025-11-28 | 7.05 | 7.11 | 0.07 | 0.99% | 6.98 | 7.13 | 161925 | 11476.21 | 1.06% |
| 2025-11-27 | 7.05 | 7.04 | 0.05 | 0.72% | 7.02 | 7.15 | 224927 | 15944.66 | 1.48% |
| 2025-11-26 | 7.04 | 6.99 | -0.02 | -0.29% | 6.97 | 7.06 | 172213 | 12081.80 | 1.13% |
| 2025-11-25 | 7.06 | 7.01 | 0.04 | 0.57% | 6.98 | 7.12 | 194645 | 13711.66 | 1.28% |
| 2025-11-24 | 7.05 | 6.97 | 0.17 | 2.50% | 6.93 | 7.25 | 311549 | 21958.97 | 2.05% |
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。
