| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 17.82 | 16.80 | -1.74 | -9.39% | 16.66 | 17.90 | 139487 | 23818.00 | 11.64% | 0.00 |
| 2026-02-04 | 15.30 | 18.54 | 3.09 | 20.00% | 15.30 | 18.54 | 175598 | 30738.53 | 14.65% | 0.00 |
| 2026-02-03 | 14.70 | 15.45 | 0.82 | 5.60% | 14.70 | 15.45 | 38522 | 5862.20 | 3.21% | 0.00 |
| 2026-02-02 | 14.70 | 14.63 | -0.06 | -0.41% | 14.34 | 15.21 | 38330 | 5644.55 | 3.20% | 0.00 |
| 2026-01-30 | 15.00 | 14.69 | -0.39 | -2.59% | 14.28 | 15.07 | 35212 | 5161.62 | 2.94% | 0.00 |
| 2026-01-29 | 15.18 | 15.08 | -0.53 | -3.40% | 15.02 | 15.81 | 48111 | 7405.63 | 4.02% | 0.00 |
| 2026-01-28 | 15.53 | 15.61 | -0.21 | -1.33% | 15.44 | 16.16 | 62702 | 9885.31 | 5.23% | 0.00 |
| 2026-01-27 | 14.54 | 15.82 | 1.16 | 7.91% | 14.09 | 16.06 | 90460 | 13668.93 | 7.55% | 0.00 |
| 2026-01-26 | 15.36 | 14.66 | -0.84 | -5.42% | 14.57 | 15.49 | 61762 | 9183.42 | 5.15% | 0.00 |
| 2026-01-23 | 14.27 | 15.50 | 1.35 | 9.54% | 14.25 | 15.65 | 82472 | 12411.71 | 6.88% | 10.00 |
| 2026-01-22 | 13.90 | 14.15 | 0.30 | 2.17% | 13.76 | 14.19 | 23789 | 3341.04 | 1.99% | 0.00 |
| 2026-01-21 | 13.79 | 13.85 | -0.03 | -0.22% | 13.71 | 13.97 | 19348 | 2682.33 | 1.61% | 0.00 |
| 2026-01-20 | 14.19 | 13.88 | -0.26 | -1.84% | 13.72 | 14.31 | 28360 | 3950.39 | 2.37% | 0.00 |
| 2026-01-19 | 13.95 | 14.14 | 0.19 | 1.36% | 13.75 | 14.26 | 21988 | 3098.01 | 1.83% | 40.00 |
| 2026-01-16 | 14.00 | 13.95 | 0.01 | 0.07% | 13.72 | 14.05 | 22902 | 3180.78 | 1.91% | 0.00 |
| 2026-01-15 | 13.80 | 13.94 | 0.15 | 1.09% | 13.68 | 14.10 | 17444 | 2414.39 | 1.46% | 0.00 |
| 2026-01-14 | 14.00 | 13.79 | -0.12 | -0.86% | 13.60 | 14.20 | 24270 | 3382.13 | 2.03% | 0.00 |
| 2026-01-13 | 14.00 | 13.91 | -0.13 | -0.93% | 13.82 | 14.13 | 25270 | 3524.43 | 2.11% | 0.00 |
| 2026-01-12 | 13.69 | 14.04 | 0.35 | 2.56% | 13.57 | 14.08 | 27411 | 3814.87 | 2.29% | 0.00 |
| 2026-01-09 | 13.78 | 13.69 | -0.09 | -0.65% | 13.45 | 13.90 | 23171 | 3171.47 | 1.93% | 0.00 |
| 2026-01-08 | 13.50 | 13.78 | 0.30 | 2.23% | 13.45 | 13.84 | 24364 | 3333.43 | 2.03% | 0.00 |
| 2026-01-07 | 13.44 | 13.48 | 0.05 | 0.37% | 13.26 | 13.57 | 18511 | 2483.76 | 1.54% | 0.00 |
| 2026-01-06 | 13.22 | 13.43 | 0.20 | 1.51% | 13.22 | 13.47 | 15797 | 2114.73 | 1.32% | 0.00 |
| 2026-01-05 | 13.13 | 13.23 | 0.14 | 1.07% | 13.00 | 13.39 | 13425 | 1776.27 | 1.12% | 0.00 |
| 2025-12-31 | 13.05 | 13.09 | 0.02 | 0.15% | 12.95 | 13.19 | 12510 | 1633.17 | 1.04% | 0.00 |
| 2025-12-30 | 13.22 | 13.07 | -0.25 | -1.88% | 13.02 | 13.32 | 16964 | 2228.56 | 1.42% | 0.00 |
| 2025-12-29 | 13.39 | 13.32 | -0.07 | -0.52% | 13.27 | 13.67 | 17585 | 2362.69 | 1.47% | 0.00 |
| 2025-12-26 | 13.43 | 13.39 | 0.04 | 0.30% | 13.33 | 13.70 | 19057 | 2571.23 | 1.59% | 0.00 |
| 2025-12-25 | 13.32 | 13.35 | 0.03 | 0.23% | 13.19 | 13.40 | 11097 | 1478.67 | 0.93% | 0.00 |
| 2025-12-24 | 13.12 | 13.32 | 0.17 | 1.29% | 13.01 | 13.35 | 13377 | 1768.64 | 1.12% | 0.00 |
| 2025-12-23 | 13.26 | 13.15 | -0.11 | -0.83% | 13.00 | 13.30 | 16120 | 2121.75 | 1.35% | 0.00 |
| 2025-12-22 | 13.31 | 13.26 | -0.06 | -0.45% | 13.23 | 13.45 | 10850 | 1446.51 | 0.91% | 0.00 |
| 2025-12-19 | 13.26 | 13.32 | 0.06 | 0.45% | 13.25 | 13.48 | 9029 | 1204.40 | 0.75% | 0.00 |
| 2025-12-18 | 13.11 | 13.26 | 0.13 | 0.99% | 12.88 | 13.43 | 13380 | 1779.62 | 1.12% | 0.00 |
| 2025-12-17 | 13.11 | 13.13 | 0.05 | 0.38% | 12.76 | 13.14 | 18056 | 2337.40 | 1.51% | 0.00 |
| 2025-12-16 | 13.46 | 13.08 | -0.34 | -2.53% | 13.00 | 13.46 | 15857 | 2078.17 | 1.32% | 0.00 |
| 2025-12-15 | 13.44 | 13.42 | -0.02 | -0.15% | 13.31 | 13.60 | 11782 | 1585.24 | 0.98% | 0.00 |
| 2025-12-12 | 13.50 | 13.44 | -0.07 | -0.52% | 13.34 | 13.61 | 13632 | 1839.85 | 1.14% | 0.00 |
| 2025-12-11 | 13.65 | 13.51 | -0.20 | -1.46% | 13.49 | 13.75 | 14747 | 2006.00 | 1.23% | 0.00 |
| 2025-12-10 | 13.83 | 13.71 | -0.12 | -0.87% | 13.47 | 13.83 | 12553 | 1715.49 | 1.05% | 0.00 |
| 2025-12-09 | 13.94 | 13.83 | -0.11 | -0.79% | 13.67 | 13.94 | 13133 | 1810.80 | 1.10% | 0.00 |
| 2025-12-08 | 13.55 | 13.94 | 0.39 | 2.88% | 13.55 | 14.02 | 27449 | 3799.68 | 2.29% | 0.00 |
| 2025-12-05 | 13.40 | 13.55 | 0.08 | 0.59% | 13.24 | 13.60 | 16662 | 2238.34 | 1.39% | 0.00 |
| 2025-12-04 | 13.62 | 13.47 | -0.12 | -0.88% | 13.38 | 13.72 | 18916 | 2553.57 | 1.58% | 0.00 |
| 2025-12-03 | 14.05 | 13.59 | -0.38 | -2.72% | 13.47 | 14.05 | 37144 | 5066.06 | 3.10% | 0.00 |
| 2025-12-02 | 14.71 | 13.97 | -0.93 | -6.24% | 13.96 | 14.93 | 40611 | 5808.30 | 3.39% | 0.00 |
| 2025-12-01 | 15.12 | 14.90 | -0.37 | -2.42% | 14.79 | 15.55 | 29114 | 4380.06 | 2.43% | 0.00 |
| 2025-11-28 | 14.93 | 15.27 | 0.34 | 2.28% | 14.83 | 15.41 | 18177 | 2755.60 | 1.52% | 0.00 |
| 2025-11-27 | 14.71 | 14.93 | 0.20 | 1.36% | 14.71 | 15.07 | 13927 | 2076.09 | 1.16% | 0.00 |
| 2025-11-26 | 14.98 | 14.73 | -0.27 | -1.80% | 14.70 | 15.22 | 12953 | 1930.04 | 1.08% | 0.00 |
| 2025-11-25 | 15.20 | 15.00 | 0.06 | 0.40% | 14.90 | 15.20 | 12090 | 1819.80 | 1.01% | 0.00 |
| 2025-11-24 | 14.86 | 14.94 | 0.29 | 1.98% | 14.52 | 15.06 | 18340 | 2717.24 | 1.53% | 0.00 |
| 2025-11-21 | 15.50 | 14.65 | -1.22 | -7.69% | 14.50 | 15.92 | 35250 | 5290.22 | 2.94% | 0.00 |
| 2025-11-20 | 17.00 | 15.87 | -0.54 | -3.29% | 15.83 | 17.12 | 24000 | 3894.43 | 2.00% | 0.00 |
| 2025-11-19 | 16.99 | 16.41 | -0.36 | -2.15% | 16.16 | 16.99 | 26690 | 4376.98 | 2.23% | 0.00 |
| 2025-11-18 | 17.01 | 16.77 | -0.35 | -2.04% | 16.66 | 17.27 | 23282 | 3920.52 | 1.94% | 0.00 |
| 2025-11-17 | 17.00 | 17.12 | -0.09 | -0.52% | 17.00 | 17.80 | 36028 | 6220.58 | 3.01% | 0.00 |
| 2025-11-14 | 16.28 | 17.21 | 0.70 | 4.24% | 16.28 | 18.10 | 66589 | 11577.92 | 5.56% | 0.00 |
| 2025-11-13 | 16.64 | 16.51 | 0.03 | 0.18% | 16.44 | 16.86 | 26851 | 4468.36 | 2.24% | 0.00 |
| 2025-11-12 | 17.37 | 16.48 | -1.02 | -5.83% | 16.20 | 17.60 | 44134 | 7334.09 | 3.68% | 0.00 |
| 2025-11-11 | 16.71 | 17.50 | 0.79 | 4.73% | 16.71 | 17.51 | 44328 | 7663.80 | 3.70% | 0.00 |
| 2025-11-10 | 16.50 | 16.71 | 0.29 | 1.77% | 16.45 | 17.15 | 28743 | 4822.04 | 2.40% | 0.00 |
| 2025-11-07 | 16.17 | 16.42 | 0.26 | 1.61% | 16.08 | 16.60 | 21830 | 3584.75 | 1.82% | 0.00 |
| 2025-11-06 | 16.39 | 16.16 | -0.15 | -0.92% | 16.10 | 16.56 | 17986 | 2924.90 | 1.50% | 0.00 |
| 2025-11-05 | 15.93 | 16.31 | 0.24 | 1.49% | 15.85 | 16.56 | 21251 | 3450.42 | 1.77% | 0.00 |
| 2025-11-04 | 16.34 | 16.07 | -0.28 | -1.71% | 15.91 | 16.42 | 13584 | 2192.13 | 1.13% | 0.00 |
| 2025-11-03 | 16.14 | 16.35 | 0.29 | 1.81% | 15.93 | 16.39 | 23559 | 3812.70 | 1.97% | 0.00 |
| 2025-10-31 | 16.11 | 16.06 | 0.05 | 0.31% | 16.02 | 16.56 | 29212 | 4754.60 | 2.44% | 0.00 |
| 2025-10-30 | 15.70 | 16.01 | 0.24 | 1.52% | 15.59 | 16.45 | 37841 | 6111.90 | 3.16% | 0.00 |
| 2025-10-29 | 15.44 | 15.77 | 0.25 | 1.61% | 15.32 | 16.10 | 24268 | 3817.90 | 2.03% | 0.00 |
| 2025-10-28 | 15.37 | 15.52 | 0.15 | 0.98% | 15.23 | 15.84 | 17615 | 2752.83 | 1.47% | 0.00 |
| 2025-10-27 | 15.40 | 15.37 | 0.00 | 0.00% | 15.16 | 15.55 | 13736 | 2111.23 | 1.15% | 0.00 |
| 2025-10-24 | 15.31 | 15.37 | 0.02 | 0.13% | 15.29 | 15.52 | 10530 | 1619.18 | 0.88% | 0.00 |
| 2025-10-23 | 15.40 | 15.35 | -0.15 | -0.97% | 15.08 | 15.60 | 12200 | 1859.88 | 1.02% | 0.00 |
| 2025-10-22 | 15.91 | 15.50 | -0.21 | -1.34% | 15.42 | 15.91 | 13819 | 2146.65 | 1.15% | 0.00 |
| 2025-10-21 | 15.39 | 15.71 | 0.23 | 1.49% | 15.31 | 15.71 | 13487 | 2097.83 | 1.13% | 0.00 |
| 2025-10-20 | 15.30 | 15.48 | 0.19 | 1.24% | 15.23 | 15.69 | 13433 | 2070.73 | 1.12% | 0.00 |
| 2025-10-17 | 16.00 | 15.29 | -0.70 | -4.38% | 15.20 | 16.15 | 18617 | 2891.82 | 1.55% | 0.00 |
| 2025-10-16 | 16.39 | 15.99 | -0.21 | -1.30% | 15.90 | 16.39 | 15087 | 2422.56 | 1.26% | 0.00 |
| 2025-10-15 | 16.30 | 16.20 | -0.02 | -0.12% | 15.87 | 16.58 | 29558 | 4782.12 | 2.47% | 0.00 |
时创能源(688429)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。
