| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.89 | 26.71 | 0.08 | 0.30% | 26.36 | 26.89 | 15368 | 4089.65 | 0.96% |
| 2026-02-03 | 26.35 | 26.63 | 0.57 | 2.19% | 26.24 | 26.78 | 20983 | 5555.53 | 1.31% |
| 2026-02-02 | 26.60 | 26.06 | -0.47 | -1.77% | 26.05 | 26.66 | 18789 | 4941.24 | 1.17% |
| 2026-01-30 | 25.79 | 26.53 | 0.75 | 2.91% | 25.69 | 26.55 | 26179 | 6857.80 | 1.64% |
| 2026-01-29 | 26.00 | 25.78 | -0.34 | -1.30% | 25.70 | 26.27 | 21340 | 5537.95 | 1.33% |
| 2026-01-28 | 26.98 | 26.12 | -0.72 | -2.68% | 26.10 | 26.98 | 25212 | 6662.96 | 1.58% |
| 2026-01-27 | 27.11 | 26.84 | -0.32 | -1.18% | 26.50 | 27.43 | 20092 | 5389.89 | 1.26% |
| 2026-01-26 | 27.45 | 27.16 | -0.28 | -1.02% | 26.60 | 27.47 | 35666 | 9627.90 | 2.23% |
| 2026-01-23 | 28.03 | 27.44 | -0.71 | -2.52% | 27.24 | 28.04 | 52926 | 14515.37 | 3.31% |
| 2026-01-22 | 27.65 | 28.15 | 0.51 | 1.85% | 27.20 | 28.48 | 65869 | 18388.27 | 4.12% |
| 2026-01-21 | 26.98 | 27.64 | -0.67 | -2.37% | 26.07 | 28.03 | 88967 | 23925.65 | 5.56% |
| 2026-01-20 | 28.31 | 28.31 | -3.15 | -10.01% | 28.31 | 28.50 | 55724 | 15776.74 | 3.48% |
| 2026-01-19 | 31.46 | 31.46 | -3.49 | -9.99% | 31.46 | 31.46 | 3450 | 1085.37 | 0.22% |
| 2026-01-09 | 32.00 | 34.95 | 2.65 | 8.20% | 31.25 | 35.50 | 100244 | 33437.84 | 6.27% |
| 2026-01-08 | 29.50 | 32.30 | 2.94 | 10.01% | 29.47 | 32.30 | 63152 | 19936.71 | 3.95% |
| 2026-01-07 | 28.94 | 29.36 | 0.36 | 1.24% | 28.40 | 29.65 | 38118 | 11096.26 | 2.38% |
| 2026-01-06 | 29.20 | 29.00 | -0.20 | -0.68% | 28.71 | 29.94 | 32197 | 9412.58 | 2.01% |
| 2026-01-05 | 29.52 | 29.20 | -0.34 | -1.15% | 28.99 | 30.38 | 39571 | 11655.44 | 2.47% |
| 2025-12-31 | 31.76 | 29.54 | -0.97 | -3.18% | 29.30 | 32.60 | 75022 | 23218.98 | 4.69% |
| 2025-12-30 | 27.75 | 30.51 | 2.77 | 9.99% | 27.31 | 30.51 | 53750 | 15821.94 | 3.36% |
| 2025-12-29 | 27.69 | 27.74 | 0.23 | 0.84% | 27.30 | 28.20 | 15825 | 4382.39 | 0.99% |
| 2025-12-26 | 27.70 | 27.51 | -0.27 | -0.97% | 27.40 | 28.01 | 12077 | 3343.14 | 0.75% |
| 2025-12-25 | 26.96 | 27.78 | 0.80 | 2.97% | 26.93 | 28.65 | 22189 | 6169.85 | 1.39% |
| 2025-12-24 | 26.45 | 26.98 | 0.27 | 1.01% | 26.45 | 27.15 | 11319 | 3040.62 | 0.71% |
| 2025-12-23 | 27.00 | 26.71 | -0.32 | -1.18% | 26.65 | 27.25 | 11185 | 3000.28 | 0.70% |
| 2025-12-22 | 26.99 | 27.03 | 0.11 | 0.41% | 26.93 | 27.46 | 15507 | 4212.77 | 0.97% |
| 2025-12-19 | 26.91 | 26.92 | 0.01 | 0.04% | 26.62 | 27.19 | 13149 | 3532.19 | 0.82% |
| 2025-12-18 | 26.85 | 26.91 | -0.14 | -0.52% | 26.82 | 27.56 | 11583 | 3142.18 | 0.72% |
| 2025-12-17 | 26.00 | 27.05 | 1.05 | 4.04% | 25.81 | 27.36 | 25279 | 6771.76 | 1.58% |
| 2025-12-16 | 27.78 | 26.00 | -1.10 | -4.06% | 25.27 | 27.78 | 35382 | 9234.50 | 2.21% |
| 2025-12-15 | 28.16 | 27.10 | -1.25 | -4.41% | 27.00 | 28.75 | 30878 | 8554.75 | 1.93% |
| 2025-12-12 | 28.30 | 28.35 | 0.33 | 1.18% | 27.72 | 28.45 | 22926 | 6466.26 | 1.43% |
| 2025-12-11 | 28.12 | 28.02 | -0.05 | -0.18% | 27.65 | 28.43 | 18268 | 5134.45 | 1.14% |
| 2025-12-10 | 27.84 | 28.07 | 0.24 | 0.86% | 27.38 | 28.61 | 16463 | 4613.54 | 1.03% |
| 2025-12-09 | 28.20 | 27.83 | -0.51 | -1.80% | 27.73 | 28.78 | 17957 | 5058.14 | 1.12% |
| 2025-12-08 | 28.10 | 28.34 | 0.22 | 0.78% | 27.61 | 28.35 | 20466 | 5733.52 | 1.28% |
| 2025-12-05 | 28.35 | 28.12 | -0.49 | -1.71% | 27.90 | 28.88 | 19895 | 5605.90 | 1.24% |
| 2025-12-04 | 29.15 | 28.61 | -0.68 | -2.32% | 28.36 | 29.45 | 20277 | 5820.64 | 1.27% |
| 2025-12-03 | 29.97 | 29.29 | -0.68 | -2.27% | 29.00 | 30.06 | 22907 | 6733.54 | 1.43% |
| 2025-12-02 | 30.45 | 29.97 | -0.71 | -2.31% | 29.81 | 31.39 | 31124 | 9488.96 | 1.95% |
| 2025-12-01 | 30.00 | 30.68 | 0.49 | 1.62% | 30.00 | 31.70 | 37634 | 11671.57 | 2.35% |
| 2025-11-28 | 29.57 | 30.19 | 0.52 | 1.75% | 29.12 | 30.19 | 27562 | 8202.37 | 1.72% |
| 2025-11-27 | 29.14 | 29.67 | 0.48 | 1.64% | 28.68 | 29.71 | 32389 | 9447.04 | 2.02% |
| 2025-11-26 | 29.03 | 29.19 | 0.15 | 0.52% | 28.51 | 29.80 | 31528 | 9167.62 | 1.97% |
| 2025-11-25 | 29.86 | 29.04 | -0.82 | -2.75% | 29.00 | 30.18 | 37169 | 10925.01 | 2.32% |
| 2025-11-24 | 29.40 | 29.86 | 0.18 | 0.61% | 28.02 | 30.30 | 46860 | 13724.65 | 2.93% |
| 2025-11-21 | 32.41 | 29.68 | -3.30 | -10.01% | 29.68 | 32.47 | 60142 | 18201.84 | 3.76% |
| 2025-11-20 | 30.50 | 32.98 | 1.54 | 4.90% | 30.50 | 33.00 | 84187 | 26720.43 | 5.26% |
| 2025-11-19 | 28.56 | 31.44 | 2.86 | 10.01% | 27.88 | 31.44 | 72371 | 21807.47 | 4.52% |
| 2025-11-18 | 28.44 | 28.58 | -0.10 | -0.35% | 28.14 | 28.90 | 19947 | 5672.36 | 1.25% |
| 2025-11-17 | 28.70 | 28.68 | -0.11 | -0.38% | 27.90 | 29.03 | 26873 | 7681.82 | 1.68% |
| 2025-11-14 | 27.85 | 28.79 | 1.08 | 3.90% | 27.62 | 29.45 | 50419 | 14505.26 | 3.15% |
| 2025-11-13 | 28.01 | 27.71 | -0.30 | -1.07% | 27.39 | 28.46 | 32745 | 9145.97 | 2.05% |
| 2025-11-12 | 26.61 | 28.01 | 1.07 | 3.97% | 26.50 | 28.80 | 50712 | 14095.70 | 3.17% |
| 2025-11-11 | 27.82 | 26.94 | -0.40 | -1.46% | 26.50 | 27.82 | 26314 | 7119.56 | 1.64% |
| 2025-11-10 | 26.43 | 27.34 | 0.85 | 3.21% | 26.05 | 27.47 | 31026 | 8319.38 | 1.94% |
| 2025-11-07 | 26.92 | 26.49 | -0.43 | -1.60% | 26.41 | 26.92 | 19424 | 5177.11 | 1.21% |
| 2025-11-06 | 26.65 | 26.92 | 0.27 | 1.01% | 26.34 | 27.08 | 28274 | 7565.27 | 1.77% |
| 2025-11-05 | 26.52 | 26.65 | 0.16 | 0.60% | 25.70 | 26.69 | 24397 | 6406.75 | 1.52% |
| 2025-11-04 | 26.38 | 26.49 | 0.11 | 0.42% | 26.10 | 27.00 | 22978 | 6088.65 | 1.44% |
| 2025-11-03 | 25.88 | 26.38 | 0.50 | 1.93% | 25.70 | 26.51 | 25157 | 6590.77 | 1.57% |
| 2025-10-31 | 25.45 | 25.88 | 0.58 | 2.29% | 25.02 | 26.33 | 25521 | 6571.57 | 1.60% |
| 2025-10-30 | 25.55 | 25.30 | -0.25 | -0.98% | 25.10 | 26.06 | 28448 | 7241.03 | 1.78% |
| 2025-10-29 | 25.78 | 25.55 | -0.45 | -1.73% | 25.47 | 26.25 | 17823 | 4563.76 | 1.11% |
| 2025-10-28 | 25.59 | 26.00 | 0.16 | 0.62% | 25.55 | 26.23 | 21003 | 5458.28 | 1.31% |
| 2025-10-27 | 26.40 | 25.84 | -0.54 | -2.05% | 25.60 | 26.72 | 32344 | 8401.14 | 2.02% |
| 2025-10-24 | 26.24 | 26.38 | -0.14 | -0.53% | 26.23 | 27.03 | 22506 | 5984.85 | 1.41% |
| 2025-10-23 | 26.50 | 26.52 | 0.10 | 0.38% | 25.79 | 26.68 | 17467 | 4601.90 | 1.09% |
| 2025-10-22 | 27.10 | 26.72 | -0.32 | -1.18% | 26.60 | 27.11 | 18705 | 5017.48 | 1.17% |
| 2025-10-21 | 26.63 | 27.04 | 0.25 | 0.93% | 26.56 | 27.18 | 21941 | 5900.22 | 1.37% |
| 2025-10-20 | 27.63 | 26.79 | -0.04 | -0.15% | 26.58 | 27.86 | 25527 | 6921.89 | 1.60% |
| 2025-10-17 | 27.98 | 26.83 | -0.66 | -2.40% | 26.82 | 27.98 | 34431 | 9350.14 | 2.15% |
| 2025-10-16 | 27.30 | 27.49 | 0.06 | 0.22% | 27.02 | 28.44 | 51928 | 14467.52 | 3.25% |
| 2025-10-15 | 25.69 | 27.43 | 1.77 | 6.90% | 25.54 | 27.96 | 56976 | 15313.22 | 3.56% |
| 2025-10-14 | 25.96 | 25.66 | -0.15 | -0.58% | 25.51 | 26.49 | 40417 | 10488.17 | 2.53% |
| 2025-10-13 | 23.81 | 25.81 | -0.64 | -2.42% | 23.81 | 26.20 | 61236 | 15683.29 | 3.83% |
| 2025-10-10 | 27.47 | 26.45 | -1.26 | -4.55% | 26.11 | 27.67 | 68202 | 18224.63 | 4.26% |
| 2025-10-09 | 30.58 | 27.71 | -3.08 | -10.00% | 27.71 | 30.82 | 51500 | 14495.29 | 3.22% |
| 2025-09-30 | 31.49 | 30.79 | -0.31 | -1.00% | 30.30 | 31.86 | 50468 | 15518.17 | 3.15% |
| 2025-09-29 | 30.72 | 31.10 | -0.47 | -1.49% | 30.01 | 31.52 | 93480 | 28906.74 | 5.84% |
世茂能源(605028)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。
