| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.53 | 5.55 | 0.05 | 0.91% | 5.52 | 5.59 | 218177 | 12143.90 | 1.43% |
| 2025-06-26 | 5.53 | 5.50 | -0.05 | -0.90% | 5.49 | 5.57 | 169616 | 9369.49 | 1.11% |
| 2025-06-25 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 197540 | 10905.81 | 1.30% |
| 2025-06-24 | 5.45 | 5.51 | 0.09 | 1.66% | 5.44 | 5.52 | 189381 | 10403.56 | 1.24% |
| 2025-06-23 | 5.33 | 5.42 | 0.06 | 1.12% | 5.32 | 5.44 | 161415 | 8700.19 | 1.06% |
| 2025-06-20 | 5.38 | 5.36 | -0.03 | -0.56% | 5.34 | 5.43 | 154002 | 8295.44 | 1.01% |
| 2025-06-19 | 5.47 | 5.39 | -0.11 | -2.00% | 5.37 | 5.51 | 228828 | 12397.36 | 1.50% |
| 2025-06-18 | 5.53 | 5.50 | -0.05 | -0.90% | 5.46 | 5.55 | 182515 | 10024.66 | 1.20% |
| 2025-06-17 | 5.52 | 5.55 | 0.02 | 0.36% | 5.50 | 5.55 | 166886 | 9233.63 | 1.10% |
| 2025-06-16 | 5.51 | 5.53 | 0.00 | 0.00% | 5.49 | 5.55 | 177141 | 9788.21 | 1.16% |
| 2025-06-13 | 5.68 | 5.53 | -0.16 | -2.81% | 5.50 | 5.68 | 438842 | 24379.23 | 2.88% |
| 2025-06-12 | 5.75 | 5.69 | -0.05 | -0.87% | 5.66 | 5.75 | 262943 | 14945.17 | 1.73% |
| 2025-06-11 | 5.64 | 5.74 | 0.10 | 1.77% | 5.63 | 5.80 | 343945 | 19693.80 | 2.26% |
| 2025-06-10 | 5.73 | 5.64 | -0.09 | -1.57% | 5.60 | 5.77 | 336238 | 19082.87 | 2.21% |
| 2025-06-09 | 5.74 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 218653 | 12531.61 | 1.44% |
| 2025-06-06 | 5.79 | 5.74 | -0.03 | -0.52% | 5.72 | 5.80 | 192672 | 11077.06 | 1.26% |
| 2025-06-05 | 5.77 | 5.77 | -0.03 | -0.52% | 5.72 | 5.79 | 240282 | 13817.35 | 1.58% |
| 2025-06-04 | 5.71 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 369662 | 21337.71 | 2.43% |
| 2025-06-03 | 5.62 | 5.69 | 0.03 | 0.53% | 5.60 | 5.69 | 249462 | 14064.92 | 1.64% |
| 2025-05-30 | 5.74 | 5.66 | -0.07 | -1.22% | 5.64 | 5.77 | 260148 | 14775.23 | 1.71% |
| 2025-05-29 | 5.67 | 5.73 | 0.01 | 0.17% | 5.66 | 5.77 | 342290 | 19609.79 | 2.25% |
| 2025-05-28 | 5.59 | 5.72 | 0.15 | 2.69% | 5.59 | 5.80 | 587631 | 33727.91 | 3.86% |
| 2025-05-27 | 5.63 | 5.57 | -0.10 | -1.76% | 5.53 | 5.65 | 253526 | 14120.56 | 1.66% |
| 2025-05-26 | 5.62 | 5.67 | 0.07 | 1.25% | 5.55 | 5.72 | 292487 | 16432.89 | 1.92% |
| 2025-05-23 | 5.64 | 5.67 | -0.02 | -0.35% | 5.64 | 5.75 | 289762 | 16512.76 | 1.90% |
| 2025-05-22 | 5.77 | 5.69 | -0.13 | -2.23% | 5.66 | 5.83 | 388704 | 22296.51 | 2.55% |
| 2025-05-21 | 5.87 | 5.82 | -0.04 | -0.68% | 5.74 | 5.97 | 698790 | 40727.34 | 4.59% |
| 2025-05-20 | 5.95 | 5.86 | 0.02 | 0.34% | 5.81 | 6.05 | 954273 | 56431.63 | 6.26% |
| 2025-05-19 | 5.64 | 5.84 | 0.32 | 5.80% | 5.62 | 5.95 | 819302 | 47197.76 | 5.38% |
| 2025-05-16 | 5.55 | 5.52 | -0.05 | -0.90% | 5.51 | 5.58 | 223099 | 12376.41 | 1.46% |
| 2025-05-15 | 5.63 | 5.57 | -0.07 | -1.24% | 5.54 | 5.67 | 252847 | 14135.49 | 1.66% |
| 2025-05-14 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.71 | 359261 | 20237.11 | 2.36% |
| 2025-05-13 | 5.63 | 5.58 | -0.01 | -0.18% | 5.54 | 5.63 | 223443 | 12438.22 | 1.47% |
| 2025-05-12 | 5.57 | 5.59 | 0.05 | 0.90% | 5.54 | 5.62 | 253252 | 14136.50 | 1.66% |
| 2025-05-09 | 5.64 | 5.54 | -0.09 | -1.60% | 5.53 | 5.64 | 250348 | 13973.40 | 1.64% |
| 2025-05-08 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.66 | 245823 | 13832.92 | 1.61% |
| 2025-05-07 | 5.70 | 5.64 | -0.04 | -0.70% | 5.61 | 5.72 | 334874 | 18880.65 | 2.20% |
| 2025-05-06 | 5.42 | 5.68 | 0.28 | 5.19% | 5.42 | 5.71 | 548676 | 30797.81 | 3.60% |
| 2025-04-30 | 5.44 | 5.40 | -0.03 | -0.55% | 5.39 | 5.46 | 259234 | 14058.62 | 1.70% |
| 2025-04-29 | 5.37 | 5.43 | 0.06 | 1.12% | 5.36 | 5.46 | 250454 | 13578.03 | 1.64% |
| 2025-04-28 | 5.40 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 252170 | 13561.46 | 1.66% |
| 2025-04-25 | 5.32 | 5.39 | 0.08 | 1.51% | 5.32 | 5.44 | 318685 | 17149.58 | 2.09% |
| 2025-04-24 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.38 | 292700 | 15609.45 | 1.92% |
| 2025-04-23 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.40 | 275981 | 14792.07 | 1.81% |
| 2025-04-22 | 5.36 | 5.35 | -0.03 | -0.56% | 5.31 | 5.40 | 241792 | 12943.11 | 1.59% |
| 2025-04-21 | 5.22 | 5.38 | 0.15 | 2.87% | 5.20 | 5.38 | 351887 | 18732.84 | 2.31% |
| 2025-04-18 | 5.21 | 5.23 | 0.01 | 0.19% | 5.18 | 5.27 | 220550 | 11501.16 | 1.45% |
| 2025-04-17 | 5.19 | 5.22 | 0.00 | 0.00% | 5.18 | 5.29 | 257147 | 13522.42 | 1.69% |
| 2025-04-16 | 5.23 | 5.22 | -0.05 | -0.95% | 5.15 | 5.30 | 316094 | 16489.46 | 2.08% |
| 2025-04-15 | 5.44 | 5.27 | -0.17 | -3.13% | 5.23 | 5.44 | 525363 | 27821.33 | 3.45% |
| 2025-04-14 | 5.23 | 5.44 | 0.26 | 5.02% | 5.20 | 5.49 | 619634 | 33146.45 | 4.07% |
| 2025-04-11 | 5.05 | 5.18 | 0.10 | 1.97% | 5.03 | 5.18 | 392852 | 20191.78 | 2.58% |
| 2025-04-10 | 5.10 | 5.08 | 0.11 | 2.21% | 5.03 | 5.16 | 517657 | 26371.59 | 3.40% |
| 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% |
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。
