| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 28.05 | 29.03 | 1.23 | 4.42% | 27.35 | 29.88 | 266458 | 77158.35 | 1.24% | 0.00 |
| 2025-10-14 | 27.15 | 27.80 | 0.93 | 3.46% | 27.00 | 29.28 | 241166 | 68145.36 | 1.12% | 0.00 |
| 2025-10-13 | 25.90 | 26.87 | -0.77 | -2.79% | 25.88 | 27.04 | 158884 | 42258.45 | 0.74% | 2.00 |
| 2025-10-10 | 29.33 | 27.64 | -1.70 | -5.79% | 27.52 | 29.36 | 178989 | 50438.80 | 0.83% | 0.00 |
| 2025-10-09 | 28.58 | 29.34 | 0.61 | 2.12% | 28.03 | 29.50 | 232645 | 67124.73 | 1.08% | 2.66 |
| 2025-09-30 | 28.40 | 28.73 | 0.16 | 0.56% | 28.40 | 29.33 | 156680 | 45369.31 | 0.73% | 0.00 |
| 2025-09-29 | 28.51 | 28.57 | -0.41 | -1.41% | 28.00 | 29.01 | 228195 | 64978.33 | 1.06% | 0.00 |
| 2025-09-26 | 29.07 | 28.98 | -0.03 | -0.10% | 28.88 | 30.14 | 142668 | 41950.28 | 0.67% | 0.00 |
| 2025-09-25 | 29.80 | 29.01 | 0.00 | 0.00% | 28.87 | 29.99 | 191697 | 56354.69 | 0.89% | 9.00 |
| 2025-09-24 | 27.41 | 29.01 | 1.60 | 5.84% | 27.15 | 29.25 | 244826 | 69054.50 | 1.14% | 2.00 |
| 2025-09-23 | 28.30 | 27.41 | -1.24 | -4.33% | 26.50 | 28.85 | 261221 | 71506.91 | 1.22% | 0.00 |
| 2025-09-22 | 29.13 | 28.65 | -0.86 | -2.91% | 28.10 | 29.44 | 180374 | 51527.61 | 0.84% | 0.00 |
| 2025-09-19 | 29.29 | 29.51 | -0.12 | -0.40% | 29.01 | 29.76 | 147535 | 43465.11 | 0.69% | 3.00 |
| 2025-09-18 | 30.46 | 29.63 | -1.04 | -3.39% | 29.15 | 30.47 | 265915 | 78814.80 | 1.24% | 0.00 |
| 2025-09-17 | 30.35 | 30.67 | 0.32 | 1.05% | 29.92 | 30.95 | 202821 | 61704.81 | 0.95% | 2.00 |
| 2025-09-16 | 31.50 | 30.35 | 0.24 | 0.80% | 30.20 | 31.80 | 217206 | 66745.94 | 1.01% | 2.55 |
| 2025-09-15 | 30.25 | 30.11 | -0.39 | -1.28% | 30.01 | 31.16 | 239263 | 72951.95 | 1.12% | 0.00 |
| 2025-09-12 | 30.50 | 30.50 | -0.35 | -1.13% | 29.87 | 30.80 | 254947 | 77244.12 | 1.19% | 6.55 |
| 2025-09-11 | 29.88 | 30.85 | 0.60 | 1.98% | 29.86 | 30.92 | 250058 | 75836.66 | 1.17% | 2.00 |
| 2025-09-10 | 31.02 | 30.25 | -2.65 | -8.05% | 29.85 | 31.02 | 298733 | 90873.98 | 1.39% | 0.00 |
| 2025-09-09 | 32.70 | 32.90 | -0.19 | -0.57% | 32.18 | 33.60 | 263717 | 86405.16 | 1.23% | 0.00 |
| 2025-09-08 | 33.80 | 33.09 | -1.30 | -3.78% | 31.88 | 34.04 | 410434 | 134704.53 | 1.91% | 6.00 |
| 2025-09-05 | 32.70 | 34.39 | 2.80 | 8.86% | 32.04 | 35.74 | 501707 | 170641.64 | 2.34% | 2.00 |
| 2025-09-04 | 29.66 | 31.59 | 2.10 | 7.12% | 29.60 | 33.66 | 539814 | 173353.95 | 2.52% | 30.89 |
| 2025-09-03 | 29.48 | 29.49 | 0.07 | 0.24% | 28.90 | 29.99 | 200640 | 59122.07 | 0.94% | 2.00 |
| 2025-09-02 | 30.66 | 29.42 | -1.25 | -4.08% | 28.80 | 31.08 | 313814 | 93610.62 | 1.46% | 2.00 |
| 2025-09-01 | 30.00 | 30.67 | -1.52 | -4.72% | 28.36 | 31.89 | 430096 | 126123.21 | 2.00% | 2.00 |
| 2025-08-29 | 30.44 | 32.19 | 2.14 | 7.12% | 29.65 | 32.49 | 402230 | 124532.09 | 1.88% | 5.00 |
| 2025-08-28 | 29.15 | 30.05 | 0.82 | 2.81% | 28.62 | 30.05 | 290095 | 85340.48 | 1.35% | 4.00 |
| 2025-08-27 | 30.00 | 29.23 | -1.27 | -4.16% | 29.03 | 30.47 | 338259 | 100758.56 | 1.58% | 15.90 |
| 2025-08-26 | 30.60 | 30.50 | 0.69 | 2.31% | 29.33 | 31.06 | 408928 | 124629.93 | 1.91% | 0.00 |
| 2025-08-25 | 29.35 | 29.81 | 3.15 | 11.82% | 28.79 | 31.48 | 685451 | 206868.41 | 3.20% | 20.00 |
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。
