| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 23.49 | 24.00 | 0.35 | 1.48% | 23.15 | 24.32 | 161458 | 38523.38 | 0.75% | 0.00 |
| 2026-02-05 | 25.30 | 23.65 | -2.14 | -8.30% | 23.53 | 25.36 | 296552 | 71673.74 | 1.38% | 0.00 |
| 2026-02-04 | 24.85 | 25.79 | 0.93 | 3.74% | 24.63 | 25.87 | 262667 | 66680.82 | 1.22% | 0.00 |
| 2026-02-03 | 24.00 | 24.86 | 1.15 | 4.85% | 23.93 | 24.98 | 155102 | 38081.40 | 0.72% | 0.00 |
| 2026-02-02 | 24.08 | 23.71 | -0.54 | -2.23% | 23.66 | 24.50 | 111350 | 26801.76 | 0.52% | 0.00 |
| 2026-01-30 | 24.99 | 24.25 | -0.95 | -3.77% | 23.79 | 25.33 | 192487 | 46867.35 | 0.90% | 0.00 |
| 2026-01-29 | 25.14 | 25.20 | -0.08 | -0.32% | 25.05 | 26.05 | 171845 | 43829.84 | 0.80% | 0.00 |
| 2026-01-28 | 25.69 | 25.28 | -0.53 | -2.05% | 25.06 | 25.81 | 150409 | 38181.23 | 0.70% | 0.00 |
| 2026-01-27 | 25.58 | 25.81 | 0.08 | 0.31% | 24.57 | 26.17 | 210287 | 53406.15 | 0.98% | 0.00 |
| 2026-01-26 | 26.71 | 25.73 | -1.10 | -4.10% | 25.43 | 26.76 | 240561 | 62260.88 | 1.12% | 0.00 |
| 2026-01-23 | 24.99 | 26.83 | 2.03 | 8.19% | 24.96 | 26.88 | 370357 | 97302.34 | 1.73% | 6.00 |
| 2026-01-22 | 24.36 | 24.80 | 0.48 | 1.97% | 24.35 | 25.09 | 151823 | 37581.57 | 0.71% | 0.00 |
| 2026-01-21 | 24.38 | 24.32 | -0.18 | -0.73% | 24.10 | 24.62 | 127895 | 31163.95 | 0.60% | 8.11 |
| 2026-01-20 | 25.45 | 24.50 | -0.90 | -3.54% | 24.33 | 25.70 | 179838 | 44458.05 | 0.84% | 0.00 |
| 2026-01-19 | 25.10 | 25.40 | -0.06 | -0.24% | 25.00 | 25.68 | 132329 | 33549.39 | 0.62% | 0.00 |
| 2026-01-16 | 25.50 | 25.46 | 0.16 | 0.63% | 25.08 | 25.74 | 171386 | 43505.98 | 0.80% | 0.00 |
| 2026-01-15 | 26.00 | 25.30 | -0.83 | -3.18% | 25.08 | 26.28 | 188386 | 48215.74 | 0.88% | 0.00 |
| 2026-01-14 | 26.00 | 26.13 | 0.23 | 0.89% | 25.89 | 26.90 | 194915 | 51510.93 | 0.91% | 0.20 |
| 2026-01-13 | 26.81 | 25.90 | -0.95 | -3.54% | 25.80 | 26.85 | 192354 | 50188.66 | 0.90% | 2.00 |
| 2026-01-12 | 26.02 | 26.85 | 0.24 | 0.90% | 26.02 | 27.41 | 221847 | 59644.29 | 1.03% | 0.00 |
| 2026-01-09 | 27.40 | 26.61 | -1.73 | -6.10% | 26.47 | 27.40 | 332803 | 89540.33 | 1.55% | 0.00 |
| 2026-01-08 | 27.98 | 28.34 | 0.10 | 0.35% | 27.80 | 28.74 | 145825 | 41352.13 | 0.68% | 2.00 |
| 2026-01-07 | 28.08 | 28.24 | -0.03 | -0.11% | 27.93 | 28.54 | 123155 | 34740.62 | 0.57% | 0.00 |
| 2026-01-06 | 27.68 | 28.27 | 0.76 | 2.76% | 27.63 | 28.48 | 130395 | 36779.74 | 0.61% | 0.00 |
| 2026-01-05 | 27.13 | 27.51 | 0.69 | 2.57% | 26.84 | 27.62 | 115228 | 31516.14 | 0.54% | 0.00 |
| 2025-12-31 | 27.07 | 26.82 | -0.38 | -1.40% | 26.78 | 27.30 | 77220 | 20787.21 | 0.36% | 0.00 |
| 2025-12-30 | 27.50 | 27.20 | -0.58 | -2.09% | 26.97 | 27.78 | 91144 | 24788.14 | 0.42% | 0.00 |
| 2025-12-29 | 28.05 | 27.78 | -0.45 | -1.59% | 27.68 | 28.49 | 99868 | 27957.88 | 0.47% | 0.00 |
| 2025-12-26 | 28.78 | 28.23 | 0.45 | 1.62% | 28.13 | 29.28 | 157060 | 44973.40 | 0.73% | 0.00 |
| 2025-12-25 | 27.23 | 27.78 | 0.62 | 2.28% | 26.92 | 27.84 | 103095 | 28271.38 | 0.48% | 0.00 |
| 2025-12-24 | 26.78 | 27.16 | 0.16 | 0.59% | 26.35 | 27.28 | 82826 | 22272.94 | 0.39% | 0.00 |
| 2025-12-23 | 27.39 | 27.00 | -0.33 | -1.21% | 26.83 | 27.48 | 87744 | 23748.12 | 0.41% | 0.00 |
| 2025-12-22 | 27.35 | 27.33 | 0.04 | 0.15% | 27.09 | 27.55 | 70934 | 19380.91 | 0.33% | 0.00 |
| 2025-12-19 | 27.19 | 27.29 | 0.10 | 0.37% | 27.05 | 27.53 | 71863 | 19589.50 | 0.33% | 0.00 |
| 2025-12-18 | 27.43 | 27.19 | -0.45 | -1.63% | 27.19 | 27.70 | 66209 | 18155.62 | 0.31% | 0.00 |
| 2025-12-17 | 26.95 | 27.64 | 0.89 | 3.33% | 26.81 | 27.75 | 103937 | 28434.89 | 0.48% | 2.00 |
| 2025-12-16 | 27.50 | 26.75 | -0.81 | -2.94% | 26.58 | 27.68 | 90749 | 24396.51 | 0.42% | 0.00 |
| 2025-12-15 | 27.35 | 27.56 | -0.04 | -0.14% | 27.33 | 27.94 | 86343 | 23850.24 | 0.40% | 0.00 |
| 2025-12-12 | 27.31 | 27.60 | 0.27 | 0.99% | 27.09 | 27.93 | 109559 | 30127.32 | 0.51% | 2.00 |
| 2025-12-11 | 27.89 | 27.33 | -0.63 | -2.25% | 27.05 | 28.25 | 139100 | 38363.41 | 0.65% | 0.00 |
| 2025-12-10 | 28.00 | 27.96 | -1.19 | -4.08% | 27.40 | 28.50 | 205188 | 57228.44 | 0.96% | 2.00 |
| 2025-12-09 | 27.51 | 29.15 | 1.64 | 5.96% | 27.25 | 29.30 | 223980 | 63592.89 | 1.04% | 10.00 |
| 2025-12-08 | 27.40 | 27.51 | 0.08 | 0.29% | 27.18 | 27.70 | 91140 | 25028.30 | 0.42% | 0.00 |
| 2025-12-05 | 27.17 | 27.43 | 0.26 | 0.96% | 26.63 | 27.55 | 79299 | 21560.22 | 0.37% | 0.00 |
| 2025-12-04 | 27.57 | 27.17 | -0.59 | -2.13% | 27.05 | 27.88 | 79877 | 21860.96 | 0.37% | 5.00 |
| 2025-12-03 | 27.96 | 27.76 | -0.18 | -0.64% | 27.56 | 28.18 | 71624 | 19929.67 | 0.33% | 0.00 |
| 2025-12-02 | 28.71 | 27.94 | -1.12 | -3.85% | 27.92 | 28.89 | 110897 | 31219.09 | 0.52% | 2.00 |
| 2025-12-01 | 28.91 | 29.06 | 0.39 | 1.36% | 28.80 | 29.78 | 146811 | 42969.03 | 0.68% | 0.00 |
| 2025-11-28 | 27.89 | 28.67 | 0.62 | 2.21% | 27.50 | 28.85 | 112003 | 31860.20 | 0.52% | 0.00 |
| 2025-11-27 | 27.86 | 28.05 | 0.03 | 0.11% | 27.84 | 29.09 | 120335 | 34400.88 | 0.56% | 0.00 |
| 2025-11-26 | 29.00 | 28.02 | -0.36 | -1.27% | 27.92 | 29.23 | 98221 | 27844.52 | 0.46% | 0.00 |
| 2025-11-25 | 28.50 | 28.38 | -0.02 | -0.07% | 28.10 | 28.82 | 108062 | 30784.44 | 0.50% | 0.00 |
| 2025-11-24 | 27.82 | 28.40 | 1.05 | 3.84% | 27.40 | 28.40 | 117087 | 32712.90 | 0.55% | 2.52 |
| 2025-11-21 | 27.90 | 27.35 | -1.07 | -3.76% | 27.00 | 28.20 | 128347 | 35294.32 | 0.60% | 0.00 |
| 2025-11-20 | 29.87 | 28.42 | -2.04 | -6.70% | 28.28 | 30.10 | 172807 | 50580.95 | 0.81% | 0.00 |
| 2025-11-19 | 29.75 | 30.46 | 0.71 | 2.39% | 28.65 | 30.51 | 194338 | 57627.60 | 0.91% | 0.00 |
| 2025-11-18 | 30.31 | 29.75 | -0.72 | -2.36% | 29.40 | 31.00 | 141921 | 42530.42 | 0.66% | 0.00 |
| 2025-11-17 | 30.85 | 30.47 | -0.43 | -1.39% | 29.77 | 31.16 | 194229 | 59043.05 | 0.91% | 0.00 |
| 2025-11-14 | 30.32 | 30.90 | 0.19 | 0.62% | 30.29 | 32.69 | 257962 | 80820.80 | 1.20% | 4.00 |
| 2025-11-13 | 30.55 | 30.71 | 0.11 | 0.36% | 30.32 | 31.58 | 246091 | 76147.20 | 1.15% | 0.00 |
| 2025-11-12 | 31.99 | 30.60 | -1.69 | -5.23% | 29.29 | 32.46 | 365031 | 110643.73 | 1.70% | 2.00 |
| 2025-11-11 | 33.17 | 32.29 | -0.32 | -0.98% | 32.01 | 33.74 | 297989 | 97773.77 | 1.39% | 6.00 |
| 2025-11-10 | 32.60 | 32.61 | 0.61 | 1.91% | 32.05 | 33.79 | 410526 | 134855.92 | 1.91% | 12.00 |
| 2025-11-07 | 29.85 | 32.00 | 2.04 | 6.81% | 29.49 | 33.50 | 514342 | 164128.50 | 2.40% | 0.00 |
| 2025-11-06 | 30.05 | 29.96 | 0.03 | 0.10% | 29.45 | 30.95 | 225774 | 67779.07 | 1.05% | 2.00 |
| 2025-11-05 | 29.02 | 29.93 | 0.43 | 1.46% | 28.95 | 30.67 | 171971 | 51262.94 | 0.80% | 4.00 |
| 2025-11-04 | 30.66 | 29.50 | -1.34 | -4.35% | 29.32 | 30.96 | 176906 | 52864.23 | 0.82% | 4.00 |
| 2025-11-03 | 30.72 | 30.84 | 0.89 | 2.97% | 30.07 | 31.27 | 231594 | 71008.49 | 1.08% | 2.00 |
| 2025-10-31 | 29.89 | 29.95 | 0.32 | 1.08% | 29.89 | 31.57 | 283875 | 87142.80 | 1.32% | 0.00 |
| 2025-10-30 | 30.00 | 29.63 | -0.82 | -2.69% | 29.53 | 30.55 | 232244 | 69775.02 | 1.08% | 0.00 |
| 2025-10-29 | 28.13 | 30.45 | 2.01 | 7.07% | 28.12 | 30.95 | 339710 | 101045.09 | 1.58% | 0.00 |
| 2025-10-28 | 28.99 | 28.44 | 0.84 | 3.04% | 28.31 | 29.85 | 288975 | 84233.68 | 1.35% | 0.00 |
| 2025-10-27 | 27.08 | 27.60 | 0.71 | 2.64% | 26.98 | 27.96 | 156028 | 42840.77 | 0.73% | 2.00 |
| 2025-10-24 | 27.02 | 26.89 | -0.13 | -0.48% | 26.70 | 27.40 | 114329 | 30810.79 | 0.53% | 0.00 |
| 2025-10-23 | 26.80 | 27.02 | 0.09 | 0.33% | 26.23 | 27.06 | 107300 | 28657.15 | 0.50% | 0.00 |
| 2025-10-22 | 27.30 | 26.93 | -0.47 | -1.72% | 26.88 | 27.50 | 97774 | 26501.54 | 0.46% | 0.00 |
| 2025-10-21 | 27.79 | 27.40 | -0.16 | -0.58% | 27.05 | 27.79 | 114877 | 31503.88 | 0.54% | 0.00 |
| 2025-10-20 | 28.90 | 27.56 | -0.83 | -2.92% | 27.36 | 28.90 | 174309 | 48480.61 | 0.81% | 0.00 |
| 2025-10-17 | 29.60 | 28.39 | -1.34 | -4.51% | 28.35 | 30.20 | 175196 | 51075.09 | 0.82% | 0.00 |
| 2025-10-16 | 28.80 | 29.73 | 0.70 | 2.41% | 28.51 | 29.90 | 248768 | 73024.73 | 1.16% | 3.00 |
大全能源(688303)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。
