| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 33.40 | 32.16 | -1.81 | -5.33% | 31.88 | 33.40 | 148800 | 48404.14 | 2.14% |
| 2025-10-27 | 34.29 | 33.97 | -0.18 | -0.53% | 33.52 | 34.78 | 89901 | 30530.36 | 1.30% |
| 2025-10-24 | 34.60 | 34.15 | -0.41 | -1.19% | 33.96 | 34.93 | 70743 | 24271.73 | 1.02% |
| 2025-10-23 | 33.78 | 34.56 | 0.63 | 1.86% | 32.87 | 34.73 | 90338 | 30577.10 | 1.30% |
| 2025-10-22 | 32.98 | 33.93 | 0.86 | 2.60% | 32.58 | 33.98 | 93745 | 31258.01 | 1.35% |
| 2025-10-21 | 33.28 | 33.07 | -0.13 | -0.39% | 33.07 | 33.95 | 56410 | 18842.07 | 0.81% |
| 2025-10-20 | 33.36 | 33.20 | -0.20 | -0.60% | 33.01 | 33.76 | 66218 | 22066.47 | 0.98% |
| 2025-10-17 | 34.05 | 33.40 | -0.65 | -1.91% | 33.21 | 34.17 | 57276 | 19273.26 | 0.85% |
| 2025-10-16 | 34.71 | 34.05 | -0.78 | -2.24% | 33.91 | 34.83 | 59186 | 20247.17 | 0.87% |
| 2025-10-15 | 34.98 | 34.83 | -0.15 | -0.43% | 34.15 | 35.05 | 76273 | 26335.13 | 1.13% |
| 2025-10-14 | 35.23 | 34.98 | 0.23 | 0.66% | 34.75 | 36.29 | 159452 | 56724.96 | 2.35% |
| 2025-10-13 | 34.71 | 34.75 | -0.23 | -0.66% | 34.21 | 35.41 | 122923 | 42710.80 | 1.81% |
| 2025-10-10 | 35.32 | 34.98 | -0.34 | -0.96% | 34.66 | 35.57 | 96313 | 33814.35 | 1.42% |
| 2025-10-09 | 35.99 | 35.32 | 0.63 | 1.82% | 34.63 | 36.48 | 212770 | 75307.55 | 3.14% |
| 2025-09-30 | 33.71 | 34.69 | 2.25 | 6.94% | 33.71 | 35.68 | 270344 | 94423.07 | 3.99% |
| 2025-09-29 | 32.00 | 32.44 | 0.82 | 2.59% | 31.55 | 32.69 | 71579 | 22954.14 | 1.06% |
| 2025-09-26 | 32.25 | 31.62 | -0.79 | -2.44% | 31.36 | 32.37 | 70212 | 22277.03 | 1.04% |
| 2025-09-25 | 32.78 | 32.41 | -0.49 | -1.49% | 32.12 | 33.33 | 68235 | 22275.05 | 1.01% |
| 2025-09-24 | 32.52 | 32.90 | 0.13 | 0.40% | 32.35 | 33.16 | 73878 | 24258.43 | 1.09% |
| 2025-09-23 | 32.13 | 32.77 | 0.52 | 1.61% | 31.60 | 32.77 | 89223 | 28754.90 | 1.32% |
| 2025-09-22 | 32.96 | 32.25 | -1.14 | -3.41% | 31.76 | 33.30 | 120406 | 38971.69 | 1.78% |
| 2025-09-19 | 30.88 | 33.39 | 2.50 | 8.09% | 30.65 | 33.69 | 255866 | 83985.88 | 3.78% |
| 2025-09-18 | 31.16 | 30.89 | -0.30 | -0.96% | 30.70 | 32.06 | 105534 | 33227.51 | 1.59% |
| 2025-09-17 | 31.60 | 31.19 | -0.32 | -1.02% | 31.06 | 31.98 | 55594 | 17428.38 | 0.84% |
| 2025-09-16 | 31.95 | 31.51 | -0.44 | -1.38% | 30.85 | 32.03 | 92973 | 29156.12 | 1.40% |
| 2025-09-15 | 31.55 | 31.95 | 0.58 | 1.85% | 31.46 | 32.45 | 89806 | 28670.67 | 1.35% |
| 2025-09-12 | 31.61 | 31.37 | -0.37 | -1.17% | 31.28 | 31.89 | 60450 | 19077.77 | 0.91% |
| 2025-09-11 | 31.16 | 31.74 | 0.54 | 1.73% | 30.89 | 31.91 | 86643 | 27313.72 | 1.30% |
| 2025-09-10 | 30.98 | 31.20 | 0.30 | 0.97% | 30.72 | 31.49 | 74963 | 23339.41 | 1.13% |
| 2025-09-09 | 31.79 | 31.30 | -0.70 | -2.19% | 31.25 | 33.07 | 117490 | 37564.53 | 1.77% |
| 2025-09-08 | 32.00 | 32.00 | -0.36 | -1.11% | 30.92 | 32.56 | 172023 | 54461.71 | 2.59% |
| 2025-09-05 | 30.78 | 32.36 | 1.91 | 6.27% | 30.78 | 33.00 | 236401 | 76281.02 | 3.55% |
| 2025-09-04 | 30.29 | 30.45 | 0.16 | 0.53% | 29.77 | 31.35 | 153847 | 46995.34 | 2.31% |
| 2025-09-03 | 29.53 | 30.29 | 0.76 | 2.57% | 29.01 | 30.44 | 145642 | 43503.56 | 2.19% |
| 2025-09-02 | 30.00 | 29.53 | -0.13 | -0.44% | 29.26 | 30.37 | 148071 | 43995.48 | 2.23% |
| 2025-09-01 | 28.77 | 29.66 | 0.89 | 3.09% | 28.40 | 30.17 | 130046 | 37946.22 | 1.96% |
| 2025-08-29 | 28.80 | 28.77 | -0.14 | -0.48% | 28.42 | 28.88 | 65836 | 18852.14 | 0.99% |
| 2025-08-28 | 28.35 | 28.91 | 0.71 | 2.52% | 27.88 | 29.09 | 112905 | 32277.37 | 1.70% |
| 2025-08-27 | 29.53 | 28.20 | -1.71 | -5.72% | 28.20 | 29.81 | 160584 | 46754.01 | 2.42% |
| 2025-08-26 | 29.12 | 29.91 | 1.20 | 4.18% | 29.12 | 30.30 | 203114 | 60582.70 | 3.06% |
| 2025-08-25 | 29.39 | 28.71 | -0.49 | -1.68% | 28.63 | 29.50 | 120851 | 34969.07 | 1.82% |
| 2025-08-22 | 29.14 | 29.20 | 0.14 | 0.48% | 28.92 | 29.27 | 58903 | 17122.57 | 0.89% |
| 2025-08-21 | 29.40 | 29.06 | -0.37 | -1.26% | 28.93 | 29.43 | 64896 | 18918.00 | 0.98% |
| 2025-08-20 | 29.60 | 29.43 | 0.52 | 1.80% | 29.01 | 29.69 | 75354 | 22123.36 | 1.13% |
| 2025-08-19 | 29.83 | 28.91 | -1.29 | -4.27% | 28.66 | 29.88 | 161031 | 47004.30 | 2.42% |
| 2025-08-18 | 30.70 | 30.20 | -0.02 | -0.07% | 29.77 | 30.83 | 112229 | 33878.13 | 1.69% |
| 2025-08-15 | 29.81 | 30.22 | 0.17 | 0.57% | 29.76 | 30.91 | 103388 | 31297.24 | 1.56% |
| 2025-08-14 | 30.68 | 30.05 | -0.55 | -1.80% | 29.78 | 31.25 | 142323 | 43308.86 | 2.14% |
| 2025-08-13 | 29.48 | 30.60 | 1.15 | 3.90% | 29.47 | 31.88 | 193158 | 59405.84 | 2.91% |
| 2025-08-12 | 29.43 | 29.45 | 0.06 | 0.20% | 29.24 | 29.87 | 86640 | 25572.50 | 1.30% |
| 2025-08-11 | 29.50 | 29.39 | -0.11 | -0.37% | 29.10 | 29.90 | 70499 | 20782.85 | 1.06% |
| 2025-08-08 | 28.50 | 29.50 | 0.90 | 3.15% | 28.50 | 29.55 | 107493 | 31419.39 | 1.62% |
| 2025-08-07 | 28.60 | 28.60 | -0.02 | -0.07% | 28.38 | 28.80 | 29767 | 8495.28 | 0.45% |
| 2025-08-06 | 28.56 | 28.62 | 0.06 | 0.21% | 28.28 | 28.75 | 44888 | 12797.14 | 0.68% |
| 2025-08-05 | 28.75 | 28.56 | -0.04 | -0.14% | 28.37 | 29.09 | 71698 | 20585.31 | 1.08% |
| 2025-08-04 | 28.00 | 28.60 | 0.56 | 2.00% | 27.57 | 28.67 | 110564 | 31223.40 | 1.67% |
| 2025-08-01 | 27.14 | 28.04 | 1.13 | 4.20% | 26.98 | 28.10 | 80654 | 22241.46 | 1.22% |
| 2025-07-31 | 27.66 | 26.91 | -0.75 | -2.71% | 26.87 | 27.71 | 57198 | 15506.52 | 0.86% |
| 2025-07-30 | 27.38 | 27.66 | 0.28 | 1.02% | 27.22 | 27.74 | 38028 | 10473.65 | 0.58% |
| 2025-07-29 | 27.50 | 27.38 | -0.09 | -0.33% | 27.18 | 27.55 | 30672 | 8377.29 | 0.47% |
| 2025-07-28 | 27.71 | 27.47 | -0.18 | -0.65% | 27.34 | 27.96 | 36192 | 9995.51 | 0.55% |
| 2025-07-25 | 27.80 | 27.65 | -0.15 | -0.54% | 27.60 | 28.29 | 34096 | 9498.94 | 0.52% |
| 2025-07-24 | 27.88 | 27.80 | -0.01 | -0.04% | 27.45 | 27.89 | 50555 | 13984.07 | 0.77% |
| 2025-07-23 | 27.60 | 27.81 | -0.13 | -0.47% | 27.60 | 28.67 | 67899 | 19097.50 | 1.03% |
| 2025-07-22 | 27.90 | 27.94 | 0.10 | 0.36% | 27.83 | 28.13 | 57217 | 16011.87 | 0.87% |
| 2025-07-21 | 27.95 | 27.84 | -0.09 | -0.32% | 27.55 | 28.30 | 63828 | 17816.67 | 0.97% |
| 2025-07-18 | 27.90 | 27.93 | 0.02 | 0.07% | 27.70 | 28.03 | 51844 | 14466.96 | 0.79% |
| 2025-07-17 | 27.20 | 27.91 | 0.72 | 2.65% | 27.20 | 28.04 | 86831 | 24141.55 | 1.32% |
| 2025-07-16 | 26.55 | 27.19 | 0.62 | 2.33% | 26.41 | 27.55 | 97028 | 26264.79 | 1.48% |
| 2025-07-15 | 26.31 | 26.57 | 0.29 | 1.10% | 26.03 | 26.58 | 43473 | 11434.77 | 0.66% |
| 2025-07-14 | 26.48 | 26.28 | -0.19 | -0.72% | 26.26 | 26.75 | 43833 | 11571.97 | 0.67% |
| 2025-07-11 | 26.78 | 26.47 | -0.31 | -1.16% | 26.46 | 26.86 | 31886 | 8475.26 | 0.48% |
| 2025-07-10 | 26.07 | 26.78 | 0.71 | 2.72% | 26.00 | 26.98 | 75685 | 20146.08 | 1.15% |
| 2025-07-09 | 26.09 | 26.07 | 0.00 | 0.00% | 25.91 | 26.22 | 25850 | 6736.80 | 0.39% |
| 2025-07-08 | 26.13 | 26.07 | 0.02 | 0.08% | 25.94 | 26.26 | 27934 | 7290.45 | 0.42% |
| 2025-07-07 | 25.82 | 26.05 | 0.30 | 1.17% | 25.74 | 26.19 | 44124 | 11501.47 | 0.67% |
| 2025-07-04 | 25.86 | 25.75 | -0.15 | -0.58% | 25.74 | 26.02 | 30605 | 7915.63 | 0.47% |
| 2025-07-03 | 25.91 | 25.90 | -0.01 | -0.04% | 25.83 | 26.10 | 33750 | 8757.49 | 0.51% |
| 2025-07-02 | 25.54 | 25.91 | 0.35 | 1.37% | 25.51 | 25.95 | 53418 | 13782.02 | 0.81% |
| 2025-07-01 | 25.60 | 25.56 | -0.25 | -0.97% | 25.38 | 25.72 | 39964 | 10205.67 | 0.62% |
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。
