| 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 | 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 |
| 2025-10-15 | 56.04 | 57.60 | 1.59 | 2.84% | 54.80 | 58.28 | 36247 | 20647.89 | 2.32% | 0.00 |
| 2025-10-14 | 55.75 | 56.01 | 0.87 | 1.58% | 55.33 | 59.65 | 52638 | 30403.71 | 3.37% | 0.00 |
| 2025-10-13 | 53.00 | 55.14 | -0.86 | -1.54% | 52.00 | 55.50 | 28108 | 15323.84 | 1.80% | 0.00 |
| 2025-10-10 | 59.01 | 56.00 | -3.71 | -6.21% | 55.80 | 59.68 | 43034 | 24575.71 | 2.75% | 0.00 |
| 2025-10-09 | 60.77 | 59.71 | -0.04 | -0.07% | 58.88 | 61.40 | 51748 | 31026.12 | 3.31% | 0.00 |
| 2025-09-30 | 56.66 | 59.75 | 3.09 | 5.45% | 56.48 | 60.70 | 61787 | 36705.76 | 3.95% | 0.00 |
| 2025-09-29 | 56.58 | 56.66 | 1.16 | 2.09% | 55.59 | 57.99 | 41796 | 23729.60 | 2.67% | 0.00 |
| 2025-09-26 | 54.62 | 55.50 | 0.62 | 1.13% | 54.32 | 57.02 | 39054 | 21852.40 | 2.50% | 0.00 |
| 2025-09-25 | 54.27 | 54.88 | 0.61 | 1.12% | 53.89 | 56.21 | 30027 | 16552.05 | 1.92% | 0.00 |
| 2025-09-24 | 52.57 | 54.27 | 1.28 | 2.42% | 52.46 | 54.56 | 26840 | 14425.59 | 1.72% | 2.00 |
| 2025-09-23 | 53.83 | 52.99 | -0.43 | -0.80% | 51.36 | 54.17 | 30010 | 15797.41 | 1.92% | 5.00 |
| 2025-09-22 | 53.90 | 53.42 | -0.41 | -0.76% | 52.71 | 54.45 | 21940 | 11678.83 | 1.40% | 0.00 |
| 2025-09-19 | 53.60 | 53.83 | 0.14 | 0.26% | 53.40 | 54.80 | 27214 | 14737.83 | 1.74% | 0.00 |
| 2025-09-18 | 55.49 | 53.69 | -1.57 | -2.84% | 53.02 | 55.49 | 38570 | 20974.81 | 2.47% | 0.00 |
| 2025-09-17 | 55.11 | 55.26 | -0.12 | -0.22% | 54.32 | 55.72 | 28740 | 15816.73 | 1.84% | 0.00 |
| 2025-09-16 | 56.10 | 55.38 | -0.85 | -1.51% | 54.00 | 56.60 | 36370 | 20096.42 | 2.33% | 0.00 |
| 2025-09-15 | 56.05 | 56.23 | 0.62 | 1.11% | 55.76 | 58.54 | 42925 | 24531.78 | 2.75% | 0.00 |
| 2025-09-12 | 56.60 | 55.61 | -1.05 | -1.85% | 54.93 | 56.85 | 40629 | 22704.20 | 2.60% | 0.00 |
| 2025-09-11 | 55.99 | 56.66 | 0.75 | 1.34% | 54.82 | 56.90 | 40033 | 22448.39 | 2.56% | 0.00 |
| 2025-09-10 | 57.10 | 55.91 | -2.09 | -3.60% | 55.65 | 57.94 | 50899 | 28765.68 | 3.26% | 0.00 |
| 2025-09-09 | 58.02 | 58.00 | -1.75 | -2.93% | 57.82 | 61.29 | 69514 | 41064.45 | 4.45% | 0.00 |
| 2025-09-08 | 56.75 | 59.75 | 3.93 | 7.04% | 55.01 | 61.86 | 112284 | 65060.02 | 7.18% | 15.00 |
| 2025-09-05 | 51.22 | 55.82 | 4.20 | 8.14% | 51.01 | 57.00 | 93567 | 51172.89 | 5.99% | 2.00 |
| 2025-09-04 | 51.06 | 51.62 | 0.86 | 1.69% | 50.04 | 54.46 | 79388 | 41535.22 | 5.08% | 0.00 |
| 2025-09-03 | 49.34 | 50.76 | 1.66 | 3.38% | 49.03 | 51.98 | 59522 | 30075.66 | 3.81% | 2.00 |
| 2025-09-02 | 50.60 | 49.10 | -1.34 | -2.66% | 48.81 | 51.34 | 29104 | 14506.69 | 1.86% | 0.00 |
| 2025-09-01 | 49.16 | 50.44 | 1.36 | 2.77% | 49.11 | 50.92 | 34278 | 17165.25 | 2.19% | 0.00 |
| 2025-08-29 | 49.02 | 49.08 | -0.04 | -0.08% | 48.10 | 49.84 | 28236 | 13812.85 | 1.81% | 0.00 |
| 2025-08-28 | 48.43 | 49.12 | 0.94 | 1.95% | 47.42 | 49.90 | 33255 | 16211.57 | 2.13% | 0.00 |
| 2025-08-27 | 49.15 | 48.18 | -1.25 | -2.53% | 48.18 | 50.36 | 28310 | 13991.33 | 1.81% | 0.00 |
| 2025-08-26 | 49.04 | 49.43 | 0.21 | 0.43% | 48.81 | 50.42 | 23706 | 11785.53 | 1.52% | 0.00 |
| 2025-08-25 | 49.50 | 49.22 | 0.01 | 0.02% | 48.75 | 50.00 | 27234 | 13414.21 | 1.74% | 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。
