| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.28 | 7.00 | 0.82 | 13.27% | 6.27 | 7.12 | 3728194 | 248952.06 | 3.73% | 108.00 |
| 2026-02-02 | 6.41 | 6.18 | -0.15 | -2.37% | 6.17 | 6.56 | 1791032 | 113711.50 | 1.79% | 40.00 |
| 2026-01-30 | 6.64 | 6.33 | -0.41 | -6.08% | 6.17 | 6.71 | 2451432 | 155948.61 | 2.45% | 20.00 |
| 2026-01-29 | 6.61 | 6.74 | 0.10 | 1.51% | 6.50 | 7.06 | 3059918 | 207495.16 | 3.06% | 4.00 |
| 2026-01-28 | 6.80 | 6.64 | -0.19 | -2.78% | 6.62 | 6.96 | 2144225 | 144855.83 | 2.14% | 0.00 |
| 2026-01-27 | 6.60 | 6.83 | 0.14 | 2.09% | 6.39 | 6.98 | 3581722 | 238829.12 | 3.58% | 67.00 |
| 2026-01-26 | 7.00 | 6.69 | -0.21 | -3.04% | 6.55 | 7.07 | 4640178 | 314434.62 | 4.64% | 75.00 |
| 2026-01-23 | 5.76 | 6.90 | 1.15 | 20.00% | 5.76 | 6.90 | 5754122 | 376827.66 | 5.75% | 0.00 |
| 2026-01-22 | 5.52 | 5.75 | 0.21 | 3.79% | 5.50 | 5.86 | 1798160 | 102545.76 | 1.80% | 0.00 |
| 2026-01-21 | 5.58 | 5.54 | -0.10 | -1.77% | 5.51 | 5.67 | 1191017 | 66435.89 | 1.19% | 0.00 |
| 2026-01-20 | 5.93 | 5.64 | -0.31 | -5.21% | 5.61 | 6.00 | 1825175 | 104714.07 | 1.82% | 50.30 |
| 2026-01-19 | 5.90 | 5.95 | -0.01 | -0.17% | 5.88 | 6.04 | 1265306 | 75259.80 | 1.26% | 0.00 |
| 2026-01-16 | 6.07 | 5.96 | -0.06 | -1.00% | 5.93 | 6.13 | 1608193 | 96524.78 | 1.61% | 50.00 |
| 2026-01-15 | 6.10 | 6.02 | -0.14 | -2.27% | 5.98 | 6.18 | 1435284 | 86850.18 | 1.43% | 0.00 |
| 2026-01-14 | 6.23 | 6.16 | -0.10 | -1.60% | 6.08 | 6.44 | 1768731 | 110705.14 | 1.77% | 0.00 |
| 2026-01-13 | 6.43 | 6.26 | -0.14 | -2.19% | 6.14 | 6.48 | 1699986 | 106344.71 | 1.70% | 2.08 |
| 2026-01-12 | 6.15 | 6.40 | 0.22 | 3.56% | 6.15 | 6.66 | 2418290 | 155946.25 | 2.42% | 0.00 |
| 2026-01-09 | 6.31 | 6.18 | -0.21 | -3.29% | 6.12 | 6.48 | 2112194 | 132471.16 | 2.11% | 87.25 |
| 2026-01-08 | 6.07 | 6.39 | 0.32 | 5.27% | 6.01 | 6.65 | 2524633 | 161330.69 | 2.52% | 49.00 |
| 2026-01-07 | 6.00 | 6.07 | 0.05 | 0.83% | 5.89 | 6.10 | 1368938 | 81977.44 | 1.37% | 35.00 |
| 2026-01-06 | 5.72 | 6.02 | 0.32 | 5.61% | 5.70 | 6.08 | 1593804 | 94465.18 | 1.59% | 10.00 |
| 2026-01-05 | 5.76 | 5.70 | 0.06 | 1.06% | 5.68 | 5.77 | 811762 | 46346.14 | 0.81% | 0.00 |
| 2025-12-31 | 5.77 | 5.64 | -0.11 | -1.91% | 5.63 | 5.80 | 732802 | 41619.94 | 0.73% | 78.00 |
| 2025-12-30 | 5.88 | 5.75 | -0.19 | -3.20% | 5.73 | 5.92 | 1089014 | 63082.11 | 1.09% | 0.00 |
| 2025-12-29 | 5.97 | 5.94 | 0.22 | 3.85% | 5.89 | 6.23 | 2087882 | 126298.32 | 2.09% | 0.00 |
| 2025-12-26 | 5.75 | 5.72 | 0.10 | 1.78% | 5.69 | 5.83 | 1140004 | 65631.38 | 1.14% | 38.00 |
| 2025-12-25 | 5.44 | 5.62 | 0.17 | 3.12% | 5.41 | 5.74 | 942652 | 52567.09 | 0.94% | 0.00 |
| 2025-12-24 | 5.38 | 5.45 | 0.07 | 1.30% | 5.33 | 5.47 | 477711 | 25889.29 | 0.48% | 0.00 |
| 2025-12-23 | 5.45 | 5.38 | -0.06 | -1.10% | 5.36 | 5.46 | 514621 | 27784.19 | 0.51% | 0.00 |
| 2025-12-22 | 5.42 | 5.44 | 0.00 | 0.00% | 5.40 | 5.47 | 459436 | 25005.44 | 0.46% | 0.00 |
| 2025-12-19 | 5.35 | 5.44 | 0.08 | 1.49% | 5.35 | 5.45 | 360023 | 19514.02 | 0.36% | 16.00 |
| 2025-12-18 | 5.34 | 5.36 | -0.01 | -0.19% | 5.31 | 5.39 | 325379 | 17440.14 | 0.33% | 0.00 |
| 2025-12-17 | 5.31 | 5.37 | 0.08 | 1.51% | 5.27 | 5.37 | 422178 | 22462.68 | 0.42% | 50.00 |
| 2025-12-16 | 5.41 | 5.29 | -0.14 | -2.58% | 5.29 | 5.43 | 492390 | 26227.54 | 0.49% | 0.00 |
| 2025-12-15 | 5.41 | 5.43 | 0.00 | 0.00% | 5.39 | 5.52 | 458428 | 25081.41 | 0.46% | 0.00 |
| 2025-12-12 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.46 | 518071 | 28131.49 | 0.52% | 0.00 |
| 2025-12-11 | 5.45 | 5.38 | -0.04 | -0.74% | 5.38 | 5.49 | 479940 | 26097.87 | 0.48% | 0.00 |
| 2025-12-10 | 5.50 | 5.42 | -0.07 | -1.28% | 5.36 | 5.50 | 511506 | 27695.50 | 0.51% | 0.00 |
| 2025-12-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.38 | 5.51 | 526680 | 28675.16 | 0.53% | 34.77 |
| 2025-12-08 | 5.43 | 5.48 | 0.04 | 0.74% | 5.41 | 5.50 | 476603 | 26043.77 | 0.48% | 0.00 |
| 2025-12-05 | 5.38 | 5.44 | 0.10 | 1.87% | 5.32 | 5.45 | 635094 | 34340.43 | 0.63% | 0.00 |
| 2025-12-04 | 5.42 | 5.34 | -0.10 | -1.84% | 5.31 | 5.45 | 507539 | 27241.48 | 0.51% | 30.00 |
| 2025-12-03 | 5.58 | 5.44 | -0.16 | -2.86% | 5.43 | 5.61 | 645284 | 35483.24 | 0.64% | 40.00 |
| 2025-12-02 | 5.73 | 5.60 | -0.11 | -1.93% | 5.55 | 5.73 | 651188 | 36408.77 | 0.65% | 50.00 |
| 2025-12-01 | 5.66 | 5.71 | 0.08 | 1.42% | 5.66 | 5.82 | 889586 | 51085.32 | 0.89% | 0.00 |
| 2025-11-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.55 | 5.66 | 547127 | 30676.21 | 0.55% | 0.00 |
| 2025-11-27 | 5.62 | 5.60 | -0.01 | -0.18% | 5.60 | 5.70 | 683172 | 38584.11 | 0.68% | 0.00 |
| 2025-11-26 | 5.63 | 5.61 | -0.03 | -0.53% | 5.59 | 5.70 | 608197 | 34302.52 | 0.61% | 0.00 |
| 2025-11-25 | 5.60 | 5.64 | 0.08 | 1.44% | 5.56 | 5.70 | 722352 | 40760.38 | 0.72% | 40.00 |
| 2025-11-24 | 5.63 | 5.56 | -0.01 | -0.18% | 5.52 | 5.66 | 805036 | 44814.78 | 0.80% | 0.00 |
| 2025-11-21 | 5.78 | 5.57 | -0.30 | -5.11% | 5.54 | 5.84 | 1180818 | 66646.84 | 1.18% | 0.00 |
| 2025-11-20 | 6.16 | 5.87 | -0.29 | -4.71% | 5.87 | 6.19 | 1252924 | 74926.63 | 1.25% | 65.00 |
| 2025-11-19 | 6.25 | 6.16 | -0.15 | -2.38% | 6.03 | 6.40 | 1414933 | 87038.98 | 1.41% | 0.00 |
| 2025-11-18 | 6.39 | 6.31 | 0.05 | 0.80% | 6.22 | 6.69 | 1977458 | 126700.85 | 1.98% | 30.00 |
| 2025-11-17 | 6.32 | 6.26 | -0.01 | -0.16% | 6.16 | 6.42 | 1294428 | 80971.37 | 1.29% | 9.00 |
| 2025-11-14 | 6.11 | 6.27 | 0.10 | 1.62% | 6.08 | 6.65 | 1896807 | 120359.98 | 1.90% | 0.00 |
| 2025-11-13 | 6.12 | 6.17 | 0.11 | 1.82% | 6.07 | 6.27 | 1331510 | 82161.55 | 1.33% | 0.00 |
| 2025-11-12 | 6.35 | 6.06 | -0.32 | -5.02% | 5.91 | 6.39 | 2078684 | 126444.27 | 2.08% | 0.04 |
| 2025-11-11 | 6.38 | 6.38 | 0.05 | 0.79% | 6.37 | 6.57 | 1595891 | 103089.28 | 1.60% | 50.00 |
| 2025-11-10 | 6.42 | 6.33 | 0.02 | 0.32% | 6.29 | 6.49 | 1757114 | 112315.43 | 1.76% | 0.00 |
| 2025-11-07 | 6.27 | 6.31 | 0.04 | 0.64% | 6.17 | 6.52 | 1888660 | 120335.20 | 1.89% | 50.00 |
| 2025-11-06 | 6.38 | 6.27 | 0.08 | 1.29% | 6.22 | 6.58 | 2255782 | 143005.47 | 2.25% | 0.00 |
| 2025-11-05 | 5.86 | 6.19 | 0.25 | 4.21% | 5.85 | 6.36 | 2092059 | 128216.09 | 2.09% | 4.00 |
| 2025-11-04 | 6.11 | 5.94 | -0.17 | -2.78% | 5.90 | 6.19 | 1173827 | 70582.30 | 1.17% | 50.00 |
| 2025-11-03 | 5.90 | 6.11 | 0.30 | 5.16% | 5.86 | 6.12 | 1719408 | 102968.98 | 1.72% | 5.00 |
| 2025-10-31 | 5.76 | 5.81 | -0.03 | -0.51% | 5.75 | 6.04 | 1325109 | 78356.62 | 1.32% | 20.00 |
| 2025-10-30 | 5.80 | 5.84 | 0.02 | 0.34% | 5.76 | 5.92 | 1743932 | 102204.15 | 1.74% | 0.00 |
| 2025-10-29 | 5.42 | 5.82 | 0.40 | 7.38% | 5.40 | 5.89 | 2077654 | 118519.98 | 2.08% | 100.00 |
| 2025-10-28 | 5.46 | 5.42 | -0.05 | -0.91% | 5.38 | 5.48 | 651718 | 35381.42 | 0.65% | 0.00 |
| 2025-10-27 | 5.39 | 5.47 | 0.13 | 2.43% | 5.39 | 5.51 | 960866 | 52353.88 | 0.96% | 0.00 |
| 2025-10-24 | 5.37 | 5.34 | -0.01 | -0.19% | 5.33 | 5.44 | 697216 | 37462.52 | 0.70% | 25.66 |
| 2025-10-23 | 5.31 | 5.35 | 0.00 | 0.00% | 5.23 | 5.36 | 724890 | 38375.73 | 0.72% | 0.00 |
| 2025-10-22 | 5.46 | 5.35 | -0.11 | -2.01% | 5.34 | 5.46 | 713176 | 38365.60 | 0.71% | 100.00 |
| 2025-10-21 | 5.45 | 5.46 | 0.01 | 0.18% | 5.43 | 5.52 | 757717 | 41406.79 | 0.76% | 150.00 |
| 2025-10-20 | 5.57 | 5.45 | -0.05 | -0.91% | 5.43 | 5.59 | 793650 | 43591.43 | 0.79% | 48.90 |
| 2025-10-17 | 5.77 | 5.50 | -0.32 | -5.50% | 5.48 | 5.88 | 1470782 | 82726.24 | 1.47% | 20.00 |
| 2025-10-16 | 5.83 | 5.82 | -0.05 | -0.85% | 5.78 | 5.89 | 960326 | 55952.63 | 0.96% | 0.00 |
| 2025-10-15 | 5.80 | 5.87 | 0.05 | 0.86% | 5.69 | 6.02 | 1612431 | 94448.77 | 1.61% | 132.00 |
| 2025-10-14 | 5.65 | 5.82 | 0.25 | 4.49% | 5.62 | 6.20 | 2370642 | 140737.38 | 2.37% | 0.00 |
| 2025-10-13 | 5.45 | 5.57 | -0.08 | -1.42% | 5.42 | 5.60 | 1019200 | 56110.04 | 1.02% | 0.00 |
晶科能源(688223)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。
