| 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 | 54.68 | 54.93 | 0.03 | 0.05% | 52.88 | 55.98 | 37591 | 20522.48 | 2.41% | 0.00 |
| 2026-02-05 | 58.83 | 54.90 | -2.68 | -4.65% | 54.79 | 59.89 | 60633 | 34507.96 | 3.88% | 0.00 |
| 2026-02-04 | 54.64 | 57.58 | 3.10 | 5.69% | 53.83 | 57.88 | 61560 | 34584.26 | 3.94% | 0.00 |
| 2026-02-03 | 51.57 | 54.48 | 3.48 | 6.82% | 51.53 | 54.56 | 42699 | 22801.71 | 2.73% | 0.00 |
| 2026-02-02 | 53.13 | 51.00 | -3.20 | -5.90% | 50.91 | 53.99 | 38282 | 20059.00 | 2.45% | 0.00 |
| 2026-01-30 | 55.82 | 54.20 | -1.82 | -3.25% | 53.06 | 56.20 | 35011 | 19010.37 | 2.24% | 0.00 |
| 2026-01-29 | 57.15 | 56.02 | -1.30 | -2.27% | 55.78 | 58.48 | 40943 | 23317.43 | 2.62% | 0.00 |
| 2026-01-28 | 59.25 | 57.32 | -2.60 | -4.34% | 57.22 | 59.47 | 40501 | 23449.26 | 2.59% | 0.00 |
| 2026-01-27 | 58.14 | 59.92 | 1.42 | 2.43% | 54.85 | 60.39 | 66609 | 38417.99 | 4.26% | 0.00 |
| 2026-01-26 | 61.85 | 58.50 | -2.43 | -3.99% | 57.94 | 61.98 | 63536 | 37714.27 | 4.07% | 0.00 |
| 2026-01-23 | 57.00 | 60.93 | 4.17 | 7.35% | 56.80 | 62.87 | 79938 | 47961.68 | 5.12% | 0.00 |
| 2026-01-22 | 54.55 | 56.76 | 2.24 | 4.11% | 54.31 | 56.88 | 39103 | 21888.57 | 2.50% | 2.00 |
| 2026-01-21 | 54.00 | 54.52 | 0.18 | 0.33% | 53.89 | 55.38 | 20052 | 10989.17 | 1.28% | 0.00 |
| 2026-01-20 | 56.31 | 54.34 | -2.03 | -3.60% | 54.00 | 56.90 | 28730 | 15781.41 | 1.84% | 0.00 |
| 2026-01-19 | 55.90 | 56.37 | 0.49 | 0.88% | 54.80 | 56.62 | 28590 | 16037.49 | 1.83% | 0.00 |
| 2026-01-16 | 54.49 | 55.88 | 1.51 | 2.78% | 54.31 | 56.27 | 30665 | 16923.96 | 1.96% | 0.00 |
| 2026-01-15 | 54.63 | 54.37 | -0.27 | -0.49% | 54.01 | 55.43 | 22246 | 12148.85 | 1.42% | 0.00 |
| 2026-01-14 | 54.50 | 54.64 | 0.04 | 0.07% | 53.70 | 56.66 | 43086 | 23821.01 | 2.76% | 0.00 |
| 2026-01-13 | 55.16 | 54.60 | -0.64 | -1.16% | 54.13 | 55.48 | 30463 | 16666.46 | 1.95% | 0.00 |
| 2026-01-12 | 53.66 | 55.24 | 0.94 | 1.73% | 53.53 | 55.44 | 37353 | 20477.04 | 2.39% | 0.00 |
| 2026-01-09 | 54.84 | 54.30 | -0.54 | -0.98% | 54.01 | 56.39 | 30012 | 16446.35 | 1.92% | 0.00 |
| 2026-01-08 | 53.49 | 54.84 | 1.14 | 2.12% | 53.01 | 55.00 | 30505 | 16598.18 | 1.95% | 0.00 |
| 2026-01-07 | 53.28 | 53.70 | 0.23 | 0.43% | 53.01 | 53.97 | 20733 | 11102.06 | 1.33% | 0.00 |
| 2026-01-06 | 51.35 | 53.47 | 2.19 | 4.27% | 51.35 | 53.66 | 28711 | 15241.30 | 1.84% | 0.00 |
| 2026-01-05 | 50.40 | 51.28 | 0.89 | 1.77% | 50.40 | 51.47 | 15793 | 8078.11 | 1.01% | 0.00 |
| 2025-12-31 | 52.13 | 50.39 | -1.72 | -3.30% | 50.31 | 52.30 | 24654 | 12549.69 | 1.58% | 0.00 |
| 2025-12-30 | 52.10 | 52.11 | -0.33 | -0.63% | 51.91 | 52.76 | 10817 | 5653.13 | 0.69% | 0.00 |
| 2025-12-29 | 52.60 | 52.44 | -0.69 | -1.30% | 52.30 | 53.36 | 15779 | 8327.93 | 1.01% | 0.00 |
| 2025-12-26 | 52.64 | 53.13 | 0.49 | 0.93% | 52.64 | 54.44 | 27768 | 14898.28 | 1.78% | 0.00 |
| 2025-12-25 | 51.99 | 52.64 | 0.65 | 1.25% | 51.60 | 52.75 | 13551 | 7076.82 | 0.87% | 0.00 |
| 2025-12-24 | 50.70 | 51.99 | 1.31 | 2.58% | 50.23 | 51.99 | 13156 | 6774.60 | 0.84% | 0.00 |
| 2025-12-23 | 50.91 | 50.68 | -0.17 | -0.33% | 50.52 | 51.46 | 10761 | 5470.23 | 0.69% | 0.00 |
| 2025-12-22 | 51.05 | 50.85 | -0.13 | -0.26% | 50.74 | 51.80 | 12929 | 6635.07 | 0.83% | 0.00 |
| 2025-12-19 | 50.21 | 50.98 | 0.77 | 1.53% | 50.21 | 51.18 | 9396 | 4777.21 | 0.60% | 0.00 |
| 2025-12-18 | 50.50 | 50.21 | -0.59 | -1.16% | 50.20 | 51.00 | 9565 | 4834.39 | 0.61% | 0.00 |
| 2025-12-17 | 50.18 | 50.80 | 0.60 | 1.20% | 49.31 | 50.99 | 16391 | 8223.33 | 1.05% | 7.00 |
| 2025-12-16 | 52.00 | 50.20 | -2.03 | -3.89% | 49.88 | 52.20 | 19837 | 10027.32 | 1.27% | 0.00 |
| 2025-12-15 | 51.44 | 52.23 | 0.80 | 1.56% | 51.41 | 52.85 | 20389 | 10669.52 | 1.30% | 0.00 |
| 2025-12-12 | 50.70 | 51.43 | 0.83 | 1.64% | 50.61 | 52.00 | 13375 | 6866.80 | 0.86% | 0.00 |
| 2025-12-11 | 51.40 | 50.60 | -0.60 | -1.17% | 50.49 | 52.28 | 16563 | 8509.07 | 1.06% | 0.00 |
| 2025-12-10 | 51.54 | 51.20 | -0.50 | -0.97% | 50.25 | 52.07 | 14937 | 7587.08 | 0.96% | 0.00 |
| 2025-12-09 | 52.20 | 51.70 | -0.69 | -1.32% | 51.60 | 52.64 | 10839 | 5628.32 | 0.69% | 0.00 |
| 2025-12-08 | 52.12 | 52.39 | 0.29 | 0.56% | 51.80 | 52.77 | 16697 | 8742.52 | 1.07% | 0.00 |
| 2025-12-05 | 50.45 | 52.10 | 1.65 | 3.27% | 50.02 | 52.18 | 20372 | 10470.69 | 1.30% | 0.00 |
| 2025-12-04 | 51.49 | 50.45 | -1.05 | -2.04% | 50.20 | 51.87 | 19216 | 9734.57 | 1.23% | 5.00 |
| 2025-12-03 | 52.70 | 51.50 | -1.10 | -2.09% | 51.40 | 52.98 | 17356 | 9001.57 | 1.11% | 0.00 |
| 2025-12-02 | 53.80 | 52.60 | -1.32 | -2.45% | 52.40 | 53.90 | 17589 | 9309.56 | 1.13% | 0.00 |
| 2025-12-01 | 54.14 | 53.92 | -0.29 | -0.53% | 53.86 | 54.79 | 18999 | 10286.40 | 1.22% | 0.00 |
| 2025-11-28 | 53.50 | 54.21 | 0.61 | 1.14% | 53.19 | 54.60 | 15694 | 8498.72 | 1.00% | 0.00 |
| 2025-11-27 | 53.22 | 53.60 | 0.18 | 0.34% | 53.20 | 54.69 | 20479 | 11050.28 | 1.31% | 21.00 |
| 2025-11-26 | 54.50 | 53.42 | -0.96 | -1.77% | 53.20 | 55.37 | 27208 | 14736.68 | 1.74% | 0.00 |
| 2025-11-25 | 54.50 | 54.38 | 0.18 | 0.33% | 54.20 | 55.47 | 22557 | 12361.10 | 1.44% | 0.00 |
| 2025-11-24 | 54.83 | 54.20 | 0.10 | 0.18% | 53.16 | 55.47 | 28854 | 15610.14 | 1.85% | 11.88 |
| 2025-11-21 | 58.00 | 54.10 | -4.80 | -8.15% | 54.05 | 58.19 | 42875 | 23821.16 | 2.74% | 0.00 |
| 2025-11-20 | 61.50 | 58.90 | -2.68 | -4.35% | 58.50 | 61.82 | 30995 | 18526.21 | 1.98% | 0.00 |
| 2025-11-19 | 62.05 | 61.58 | -1.61 | -2.55% | 60.20 | 63.67 | 34662 | 21326.71 | 2.22% | 0.00 |
| 2025-11-18 | 65.69 | 63.19 | -2.89 | -4.37% | 62.32 | 66.66 | 53722 | 34274.07 | 3.44% | 0.00 |
| 2025-11-17 | 65.45 | 66.08 | 0.71 | 1.09% | 64.58 | 68.88 | 73734 | 49287.85 | 4.72% | 0.00 |
| 2025-11-14 | 61.64 | 65.37 | 3.69 | 5.98% | 60.51 | 72.28 | 91383 | 60613.17 | 5.85% | 14.06 |
| 2025-11-13 | 58.18 | 61.68 | 3.50 | 6.02% | 58.18 | 62.96 | 62152 | 37933.25 | 3.98% | 0.00 |
| 2025-11-12 | 59.27 | 58.18 | -1.63 | -2.73% | 57.00 | 60.12 | 45868 | 26646.03 | 2.94% | 0.00 |
| 2025-11-11 | 57.99 | 59.81 | 1.91 | 3.30% | 57.99 | 62.55 | 68606 | 41513.60 | 4.39% | 18.93 |
| 2025-11-10 | 58.89 | 57.90 | -0.59 | -1.01% | 57.20 | 59.43 | 37168 | 21668.38 | 2.38% | 0.00 |
| 2025-11-07 | 58.15 | 58.49 | 0.01 | 0.02% | 57.60 | 59.33 | 46163 | 27041.29 | 2.95% | 0.00 |
| 2025-11-06 | 57.85 | 58.48 | 0.63 | 1.09% | 57.01 | 59.08 | 54719 | 31883.25 | 3.50% | 0.00 |
| 2025-11-05 | 53.56 | 57.85 | 3.56 | 6.56% | 53.30 | 58.71 | 58296 | 33015.39 | 3.73% | 0.00 |
| 2025-11-04 | 55.74 | 54.29 | -1.64 | -2.93% | 53.77 | 56.93 | 24149 | 13238.83 | 1.55% | 0.00 |
| 2025-11-03 | 54.30 | 55.93 | 1.62 | 2.98% | 52.52 | 55.93 | 36404 | 19770.17 | 2.33% | 0.00 |
| 2025-10-31 | 53.71 | 54.31 | -1.67 | -2.98% | 53.00 | 56.01 | 48100 | 26262.98 | 3.08% | 0.00 |
| 2025-10-30 | 56.52 | 55.98 | -0.54 | -0.96% | 55.78 | 58.40 | 37881 | 21512.64 | 2.42% | 0.00 |
| 2025-10-29 | 52.57 | 56.52 | 3.84 | 7.29% | 52.50 | 56.65 | 37572 | 20716.22 | 2.40% | 0.00 |
| 2025-10-28 | 53.70 | 52.68 | -0.94 | -1.75% | 52.54 | 53.83 | 14825 | 7869.67 | 0.95% | 0.00 |
| 2025-10-27 | 54.64 | 53.62 | -0.37 | -0.69% | 52.86 | 54.98 | 19530 | 10523.69 | 1.25% | 0.00 |
| 2025-10-24 | 53.00 | 53.99 | 0.99 | 1.87% | 53.00 | 54.39 | 14908 | 8022.40 | 0.95% | 0.05 |
| 2025-10-23 | 52.30 | 53.00 | 0.43 | 0.82% | 51.28 | 53.13 | 15535 | 8094.23 | 0.99% | 2.00 |
| 2025-10-22 | 53.55 | 52.57 | -1.29 | -2.40% | 52.53 | 53.99 | 14780 | 7820.33 | 0.95% | 0.00 |
| 2025-10-21 | 53.35 | 53.86 | 0.42 | 0.79% | 53.08 | 54.33 | 15024 | 8097.39 | 0.96% | 0.00 |
| 2025-10-20 | 53.55 | 53.44 | 0.60 | 1.14% | 52.80 | 54.21 | 16299 | 8718.19 | 1.04% | 0.00 |
| 2025-10-17 | 56.32 | 52.84 | -3.72 | -6.58% | 52.80 | 56.86 | 29842 | 16125.17 | 1.91% | 0.00 |
| 2025-10-16 | 57.70 | 56.56 | -1.04 | -1.81% | 56.30 | 57.90 | 22331 | 12700.98 | 1.43% | 0.00 |
昱能科技(688348)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。
