| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 38.80 | 38.55 | -0.25 | -0.64% | 38.26 | 39.32 | 109691 | 42581.06 | 1.56% |
| 2026-03-25 | 38.00 | 38.80 | 0.32 | 0.83% | 37.86 | 39.58 | 149926 | 58227.44 | 2.13% |
| 2026-03-24 | 38.47 | 38.48 | -0.76 | -1.94% | 37.50 | 38.56 | 177177 | 67470.73 | 2.52% |
| 2026-03-23 | 38.35 | 39.24 | 1.13 | 2.97% | 38.00 | 39.60 | 293475 | 114441.12 | 4.17% |
| 2026-03-20 | 39.51 | 38.11 | -1.73 | -4.34% | 37.96 | 39.78 | 183634 | 71168.61 | 2.61% |
| 2026-03-19 | 41.48 | 39.84 | -1.04 | -2.54% | 39.40 | 41.69 | 174678 | 70238.77 | 2.48% |
| 2026-03-18 | 40.28 | 40.88 | 0.63 | 1.57% | 39.87 | 40.94 | 124671 | 50460.08 | 1.77% |
| 2026-03-17 | 42.72 | 40.25 | -2.57 | -6.00% | 40.20 | 42.72 | 186007 | 76460.38 | 2.64% |
| 2026-03-16 | 43.16 | 42.82 | -0.08 | -0.19% | 42.56 | 43.95 | 134508 | 58135.51 | 1.91% |
| 2026-03-13 | 43.74 | 42.90 | -0.04 | -0.09% | 42.75 | 44.84 | 200206 | 87484.63 | 2.84% |
| 2026-03-12 | 43.10 | 42.94 | 0.28 | 0.66% | 41.84 | 43.75 | 220713 | 94644.11 | 3.13% |
| 2026-03-11 | 43.51 | 42.66 | -1.14 | -2.60% | 42.50 | 43.60 | 142293 | 60991.41 | 2.02% |
| 2026-03-10 | 41.88 | 43.80 | -0.12 | -0.27% | 41.88 | 44.70 | 243568 | 106265.96 | 3.46% |
| 2026-03-09 | 47.50 | 43.92 | -2.23 | -4.83% | 43.88 | 47.90 | 316710 | 143125.56 | 4.50% |
| 2026-03-06 | 47.66 | 46.15 | -2.30 | -4.75% | 46.13 | 47.92 | 196576 | 91594.96 | 2.79% |
| 2026-03-05 | 48.08 | 48.45 | -0.65 | -1.32% | 47.05 | 48.86 | 229119 | 110003.62 | 3.25% |
| 2026-03-04 | 50.00 | 49.10 | -2.90 | -5.58% | 46.80 | 50.68 | 333245 | 162520.62 | 4.73% |
| 2026-03-03 | 51.61 | 52.00 | 2.85 | 5.80% | 48.45 | 53.89 | 566878 | 289405.09 | 8.05% |
| 2026-03-02 | 49.78 | 49.15 | 0.16 | 0.33% | 48.16 | 49.98 | 265432 | 130450.16 | 3.77% |
| 2026-02-27 | 46.10 | 48.99 | 3.01 | 6.55% | 45.31 | 50.10 | 279577 | 134311.47 | 3.97% |
| 2026-02-26 | 45.02 | 45.98 | 0.60 | 1.32% | 44.32 | 46.35 | 164206 | 75025.60 | 2.33% |
| 2026-02-25 | 44.30 | 45.38 | 1.08 | 2.44% | 44.08 | 45.97 | 183417 | 83257.13 | 2.61% |
| 2026-02-24 | 43.69 | 44.30 | 1.24 | 2.88% | 43.06 | 44.79 | 150931 | 66538.99 | 2.15% |
| 2026-02-13 | 43.52 | 43.06 | -0.49 | -1.13% | 43.06 | 43.98 | 93438 | 40606.53 | 1.33% |
| 2026-02-12 | 43.50 | 43.55 | -0.07 | -0.16% | 43.28 | 43.94 | 92348 | 40296.57 | 1.31% |
| 2026-02-11 | 44.26 | 43.62 | -0.85 | -1.91% | 43.50 | 44.77 | 120850 | 53253.74 | 1.72% |
| 2026-02-10 | 44.70 | 44.47 | -0.49 | -1.09% | 43.50 | 44.95 | 162611 | 71881.89 | 2.31% |
| 2026-02-09 | 46.00 | 44.96 | -0.28 | -0.62% | 44.40 | 46.18 | 161538 | 72729.32 | 2.30% |
| 2026-02-06 | 45.30 | 45.24 | -0.74 | -1.61% | 44.90 | 46.23 | 119655 | 54384.08 | 1.70% |
| 2026-02-05 | 45.58 | 45.98 | -0.13 | -0.28% | 45.19 | 47.21 | 109926 | 50552.81 | 1.56% |
| 2026-02-04 | 46.72 | 46.11 | -0.84 | -1.79% | 45.18 | 47.45 | 147641 | 68025.85 | 2.10% |
| 2026-02-03 | 45.85 | 46.95 | 1.58 | 3.48% | 45.28 | 47.20 | 161007 | 74607.06 | 2.29% |
| 2026-02-02 | 45.09 | 45.37 | 0.18 | 0.40% | 44.86 | 46.88 | 170685 | 78290.92 | 2.43% |
| 2026-01-30 | 47.00 | 45.19 | -2.31 | -4.86% | 44.04 | 47.46 | 238404 | 108199.02 | 3.39% |
| 2026-01-29 | 48.27 | 47.50 | -0.73 | -1.51% | 46.89 | 48.86 | 237464 | 113607.80 | 3.38% |
| 2026-01-28 | 50.01 | 48.23 | -1.42 | -2.86% | 47.77 | 50.27 | 218822 | 105763.70 | 3.11% |
| 2026-01-27 | 49.43 | 49.65 | -0.34 | -0.68% | 48.70 | 51.60 | 228062 | 113665.86 | 3.25% |
| 2026-01-26 | 51.56 | 49.99 | -1.75 | -3.38% | 49.37 | 52.99 | 304626 | 155272.78 | 4.34% |
| 2026-01-23 | 51.87 | 51.74 | -0.63 | -1.20% | 51.48 | 55.33 | 419168 | 221753.86 | 5.97% |
| 2026-01-22 | 49.40 | 52.37 | 2.94 | 5.95% | 49.01 | 53.26 | 342519 | 176252.97 | 4.87% |
| 2026-01-21 | 47.00 | 49.43 | 1.73 | 3.63% | 46.70 | 50.94 | 338911 | 166478.41 | 4.82% |
| 2026-01-20 | 48.69 | 47.70 | 0.91 | 1.94% | 46.10 | 49.38 | 287611 | 136938.78 | 4.09% |
| 2026-01-19 | 44.71 | 46.79 | 1.68 | 3.72% | 44.70 | 48.36 | 251541 | 118450.70 | 3.58% |
| 2026-01-16 | 45.11 | 45.11 | 0.01 | 0.02% | 45.07 | 46.37 | 232195 | 105782.59 | 3.30% |
| 2026-01-15 | 46.65 | 45.10 | -2.56 | -5.37% | 44.50 | 47.44 | 304640 | 138008.17 | 4.34% |
| 2026-01-14 | 48.02 | 47.66 | -0.22 | -0.46% | 46.90 | 50.00 | 311303 | 150332.53 | 4.43% |
| 2026-01-13 | 50.00 | 47.88 | -3.07 | -6.03% | 45.88 | 50.88 | 428467 | 204301.48 | 6.10% |
| 2026-01-12 | 48.50 | 50.95 | 4.30 | 9.22% | 46.65 | 51.32 | 427735 | 213841.17 | 6.09% |
| 2026-01-09 | 45.54 | 46.65 | 2.06 | 4.62% | 43.80 | 48.65 | 480761 | 221869.48 | 6.84% |
| 2026-01-08 | 42.01 | 44.59 | 1.94 | 4.55% | 41.80 | 44.66 | 431144 | 187955.02 | 6.14% |
| 2026-01-07 | 42.40 | 42.65 | -1.60 | -3.62% | 41.00 | 42.83 | 462125 | 193097.59 | 6.58% |
| 2026-01-06 | 43.91 | 44.25 | -0.38 | -0.85% | 42.69 | 44.56 | 342245 | 149196.48 | 4.87% |
| 2026-01-05 | 43.82 | 44.63 | 1.53 | 3.55% | 42.10 | 46.07 | 455505 | 200933.47 | 6.57% |
| 2025-12-31 | 42.50 | 43.10 | 0.48 | 1.13% | 40.96 | 43.88 | 435503 | 184493.98 | 6.28% |
| 2025-12-30 | 44.30 | 42.62 | -3.32 | -7.23% | 42.40 | 45.28 | 536418 | 234582.73 | 7.73% |
| 2025-12-29 | 42.80 | 45.94 | 4.18 | 10.01% | 42.22 | 45.94 | 560798 | 249960.55 | 8.08% |
| 2025-12-26 | 40.75 | 41.76 | 1.02 | 2.50% | 40.75 | 43.95 | 517682 | 219646.62 | 7.46% |
| 2025-12-25 | 41.90 | 40.74 | 0.37 | 0.92% | 40.60 | 42.37 | 582863 | 240969.27 | 8.40% |
| 2025-12-24 | 37.57 | 40.37 | 3.67 | 10.00% | 37.00 | 40.37 | 366367 | 143853.91 | 5.28% |
| 2025-12-23 | 38.13 | 36.70 | -1.24 | -3.27% | 35.98 | 39.02 | 312817 | 116827.79 | 4.51% |
| 2025-12-22 | 38.40 | 37.94 | -0.04 | -0.11% | 37.23 | 38.78 | 232096 | 87695.99 | 3.35% |
| 2025-12-19 | 36.50 | 37.98 | 1.23 | 3.35% | 36.48 | 38.40 | 231920 | 87524.35 | 3.34% |
| 2025-12-18 | 36.26 | 36.75 | 0.80 | 2.23% | 36.01 | 37.99 | 237144 | 88215.19 | 3.42% |
| 2025-12-17 | 36.80 | 35.95 | -1.04 | -2.81% | 35.28 | 37.28 | 221400 | 79742.96 | 3.19% |
| 2025-12-16 | 37.50 | 36.99 | -1.21 | -3.17% | 36.03 | 37.67 | 257075 | 94531.55 | 3.71% |
| 2025-12-15 | 38.00 | 38.20 | 0.34 | 0.90% | 36.23 | 39.50 | 483941 | 182615.38 | 6.98% |
| 2025-12-12 | 34.48 | 37.86 | 3.44 | 9.99% | 33.97 | 37.86 | 445404 | 162578.83 | 6.42% |
| 2025-12-11 | 33.75 | 34.42 | 1.04 | 3.12% | 33.51 | 34.82 | 150214 | 51401.57 | 2.17% |
| 2025-12-10 | 32.66 | 33.38 | 0.80 | 2.46% | 32.53 | 33.70 | 70629 | 23562.43 | 1.02% |
| 2025-12-09 | 33.03 | 32.58 | -0.76 | -2.28% | 32.57 | 33.33 | 59316 | 19453.31 | 0.86% |
| 2025-12-08 | 33.50 | 33.34 | 0.48 | 1.46% | 33.30 | 34.77 | 132669 | 44956.64 | 1.91% |
| 2025-12-05 | 32.04 | 32.86 | 0.76 | 2.37% | 32.04 | 33.28 | 68395 | 22472.02 | 0.99% |
| 2025-12-04 | 32.01 | 32.10 | -0.05 | -0.16% | 31.75 | 32.33 | 45081 | 14436.74 | 0.65% |
| 2025-12-03 | 32.26 | 32.15 | -0.11 | -0.34% | 31.62 | 32.55 | 49036 | 15723.12 | 0.71% |
| 2025-12-02 | 32.28 | 32.26 | 0.09 | 0.28% | 32.03 | 32.95 | 48868 | 15879.48 | 0.70% |
| 2025-12-01 | 33.26 | 32.17 | -1.33 | -3.97% | 32.02 | 33.28 | 82544 | 26767.88 | 1.19% |
| 2025-11-28 | 32.71 | 33.50 | 0.80 | 2.45% | 31.98 | 33.50 | 88676 | 28784.13 | 1.28% |
| 2025-11-27 | 33.29 | 32.70 | -0.61 | -1.83% | 32.57 | 33.79 | 85149 | 28114.39 | 1.23% |
| 2025-11-26 | 33.58 | 33.31 | 0.29 | 0.88% | 33.28 | 34.50 | 60451 | 20382.95 | 0.87% |
| 2025-11-25 | 33.17 | 33.02 | 0.04 | 0.12% | 33.02 | 33.96 | 46673 | 15598.35 | 0.67% |
九丰能源(605090)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。
