| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-26 | 28.71 | 31.57 | 2.87 | 10.00% | 28.40 | 31.57 | 49780 | 15327.68 | 3.11% |
| 2025-09-25 | 28.00 | 28.70 | 0.55 | 1.95% | 27.97 | 28.95 | 47519 | 13564.02 | 2.97% |
| 2025-09-24 | 27.51 | 28.15 | 0.34 | 1.22% | 27.18 | 28.32 | 46270 | 12878.10 | 2.89% |
| 2025-09-23 | 26.89 | 27.81 | 0.84 | 3.11% | 26.71 | 27.85 | 63539 | 17451.86 | 3.97% |
| 2025-09-22 | 26.30 | 26.97 | 0.68 | 2.59% | 26.05 | 27.58 | 60162 | 16190.21 | 3.76% |
| 2025-09-19 | 27.00 | 26.29 | -0.31 | -1.17% | 26.27 | 27.30 | 43935 | 11754.25 | 2.75% |
| 2025-09-18 | 28.14 | 26.60 | -1.81 | -6.37% | 26.27 | 28.33 | 92286 | 25135.77 | 5.77% |
| 2025-09-17 | 27.44 | 28.41 | 0.82 | 2.97% | 27.20 | 28.88 | 96173 | 26937.73 | 6.01% |
| 2025-09-16 | 27.10 | 27.59 | 0.27 | 0.99% | 27.10 | 28.56 | 109324 | 30454.39 | 6.83% |
| 2025-09-15 | 25.10 | 27.32 | 2.48 | 9.98% | 24.80 | 27.32 | 113441 | 29903.28 | 7.09% |
| 2025-09-12 | 24.99 | 24.84 | -0.27 | -1.08% | 24.78 | 25.30 | 59881 | 14957.62 | 3.74% |
| 2025-09-11 | 26.00 | 25.11 | -0.44 | -1.72% | 24.90 | 26.70 | 134702 | 34478.38 | 8.42% |
| 2025-09-10 | 23.16 | 25.55 | 2.32 | 9.99% | 22.72 | 25.55 | 121748 | 29880.73 | 7.61% |
| 2025-09-09 | 23.63 | 23.23 | -0.40 | -1.69% | 23.02 | 23.68 | 48062 | 11185.73 | 3.00% |
| 2025-09-08 | 22.45 | 23.63 | 1.12 | 4.98% | 22.26 | 23.98 | 78804 | 18353.40 | 4.93% |
| 2025-09-05 | 21.91 | 22.51 | 0.64 | 2.93% | 21.62 | 22.66 | 38168 | 8451.40 | 2.39% |
| 2025-09-04 | 22.10 | 21.87 | -0.17 | -0.77% | 21.68 | 22.22 | 30579 | 6735.71 | 1.91% |
| 2025-09-03 | 22.29 | 22.04 | -0.26 | -1.17% | 22.02 | 22.43 | 27762 | 6166.09 | 1.74% |
| 2025-09-02 | 22.62 | 22.30 | -0.50 | -2.19% | 22.14 | 22.78 | 43808 | 9797.77 | 2.74% |
| 2025-09-01 | 23.08 | 22.80 | -0.29 | -1.26% | 22.62 | 23.08 | 51719 | 11766.03 | 3.23% |
| 2025-08-29 | 22.86 | 23.09 | 0.38 | 1.67% | 22.61 | 23.26 | 71979 | 16499.17 | 4.50% |
| 2025-08-28 | 23.00 | 22.71 | -0.46 | -1.99% | 22.36 | 23.16 | 88048 | 20027.56 | 5.50% |
| 2025-08-27 | 23.76 | 23.17 | -1.33 | -5.43% | 23.02 | 24.38 | 134119 | 31683.35 | 8.38% |
| 2025-08-26 | 25.50 | 24.50 | -2.45 | -9.09% | 24.50 | 25.80 | 201390 | 50047.11 | 12.59% |
| 2025-08-25 | 32.51 | 26.95 | -2.60 | -8.80% | 26.61 | 32.51 | 282971 | 79286.20 | 17.69% |
| 2025-08-22 | 29.55 | 29.55 | 2.69 | 10.01% | 29.55 | 29.55 | 14351 | 4240.69 | 0.90% |
| 2025-08-21 | 25.29 | 26.86 | 2.44 | 9.99% | 25.28 | 26.86 | 97910 | 25616.48 | 6.12% |
| 2025-08-20 | 24.42 | 24.42 | 2.22 | 10.00% | 21.14 | 24.42 | 143368 | 33276.00 | 8.96% |
| 2025-08-19 | 20.10 | 22.20 | 2.02 | 10.01% | 19.46 | 22.20 | 111793 | 23663.09 | 6.99% |
| 2025-08-18 | 20.23 | 20.18 | -0.06 | -0.30% | 20.11 | 20.43 | 22136 | 4476.83 | 1.38% |
| 2025-08-15 | 20.31 | 20.24 | -0.15 | -0.74% | 19.93 | 20.36 | 29891 | 6023.27 | 1.87% |
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。
