| 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 | 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% |
| 2025-08-14 | 20.89 | 20.39 | -0.47 | -2.25% | 20.36 | 20.89 | 18368 | 3777.57 | 1.15% |
| 2025-08-13 | 20.78 | 20.86 | 0.08 | 0.38% | 20.50 | 21.00 | 17488 | 3631.50 | 1.09% |
| 2025-08-12 | 20.99 | 20.78 | -0.19 | -0.91% | 20.72 | 21.10 | 14817 | 3089.24 | 0.93% |
| 2025-08-11 | 20.90 | 20.97 | -0.03 | -0.14% | 20.65 | 21.06 | 22302 | 4667.78 | 1.39% |
| 2025-08-08 | 20.80 | 21.00 | 0.03 | 0.14% | 20.66 | 21.18 | 28945 | 6050.03 | 1.81% |
| 2025-08-07 | 20.20 | 20.97 | 0.73 | 3.61% | 20.20 | 21.57 | 50483 | 10588.01 | 3.16% |
| 2025-08-06 | 20.46 | 20.24 | -0.22 | -1.08% | 20.19 | 20.56 | 23623 | 4803.68 | 1.48% |
| 2025-08-05 | 20.87 | 20.46 | 0.20 | 0.99% | 20.24 | 20.87 | 30765 | 6301.93 | 1.92% |
| 2025-08-04 | 20.03 | 20.26 | 0.23 | 1.15% | 19.84 | 20.28 | 20252 | 4077.02 | 1.27% |
| 2025-08-01 | 19.95 | 20.03 | 0.10 | 0.50% | 19.75 | 20.27 | 22372 | 4459.11 | 1.40% |
| 2025-07-31 | 20.29 | 19.93 | -0.40 | -1.97% | 19.85 | 20.29 | 24699 | 4954.90 | 1.54% |
| 2025-07-30 | 20.01 | 20.33 | 0.30 | 1.50% | 19.90 | 20.58 | 39462 | 7978.70 | 2.47% |
| 2025-07-29 | 20.10 | 20.03 | -0.21 | -1.04% | 20.00 | 20.29 | 23909 | 4806.44 | 1.49% |
| 2025-07-28 | 19.65 | 20.24 | 0.69 | 3.53% | 19.32 | 20.58 | 66139 | 13275.42 | 4.13% |
| 2025-07-25 | 19.04 | 19.55 | 0.43 | 2.25% | 18.98 | 19.60 | 47789 | 9254.19 | 2.99% |
| 2025-07-24 | 18.63 | 19.12 | 0.44 | 2.36% | 18.59 | 19.12 | 34447 | 6475.30 | 2.15% |
| 2025-07-23 | 19.10 | 18.68 | -0.52 | -2.71% | 18.64 | 19.19 | 39683 | 7475.64 | 2.48% |
| 2025-07-22 | 19.48 | 19.20 | -0.39 | -1.99% | 19.01 | 19.56 | 36525 | 7017.94 | 2.28% |
| 2025-07-21 | 19.50 | 19.59 | 0.10 | 0.51% | 19.41 | 19.67 | 27608 | 5393.89 | 1.73% |
| 2025-07-18 | 19.58 | 19.49 | -0.09 | -0.46% | 19.35 | 19.72 | 27123 | 5294.68 | 1.70% |
| 2025-07-17 | 19.20 | 19.58 | 0.37 | 1.93% | 19.11 | 19.69 | 34791 | 6764.21 | 2.17% |
| 2025-07-16 | 19.23 | 19.21 | -0.02 | -0.10% | 19.06 | 19.33 | 31285 | 6002.79 | 1.96% |
| 2025-07-15 | 19.84 | 19.23 | -0.69 | -3.46% | 19.11 | 19.84 | 48514 | 9362.52 | 3.03% |
| 2025-07-14 | 19.85 | 19.92 | 0.08 | 0.40% | 19.85 | 20.25 | 41172 | 8237.56 | 2.57% |
| 2025-07-11 | 20.44 | 19.84 | -0.57 | -2.79% | 19.60 | 20.64 | 64010 | 12687.34 | 4.00% |
| 2025-07-10 | 21.13 | 20.41 | -1.29 | -5.94% | 20.29 | 21.29 | 96761 | 19988.94 | 6.05% |
| 2025-07-09 | 20.27 | 21.70 | 0.50 | 2.36% | 20.26 | 21.72 | 136595 | 28892.33 | 8.54% |
| 2025-07-08 | 23.10 | 21.20 | 0.20 | 0.95% | 21.06 | 23.10 | 186663 | 40918.57 | 11.67% |
| 2025-07-07 | 19.26 | 21.00 | 1.91 | 10.01% | 18.97 | 21.00 | 57381 | 11737.68 | 3.59% |
| 2025-07-04 | 19.12 | 19.09 | -0.09 | -0.47% | 18.96 | 19.66 | 32939 | 6336.11 | 2.06% |
| 2025-07-03 | 19.02 | 19.18 | -0.03 | -0.16% | 18.90 | 19.60 | 37789 | 7271.40 | 2.36% |
| 2025-07-02 | 19.07 | 19.21 | 0.02 | 0.10% | 18.70 | 19.40 | 38783 | 7341.19 | 2.42% |
| 2025-07-01 | 19.29 | 19.19 | -0.24 | -1.24% | 19.15 | 19.57 | 26511 | 5101.72 | 1.66% |
| 2025-06-30 | 19.81 | 19.43 | -0.21 | -1.07% | 19.03 | 19.99 | 55152 | 10634.53 | 3.45% |
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。
