| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 19.600 | 19.820 | 0.220 | 1.12% | 19.500 | 20.200 | 34518 | 6864.296 | 4.22% |
| 2025-09-29 | 19.310 | 19.600 | 0.380 | 1.98% | 19.180 | 19.920 | 36317 | 7124.622 | 4.43% |
| 2025-09-26 | 20.060 | 19.220 | -0.690 | -3.47% | 19.220 | 20.090 | 35638 | 7008.790 | 4.35% |
| 2025-09-25 | 19.910 | 19.910 | -0.220 | -1.09% | 19.880 | 20.550 | 50742 | 10265.191 | 6.20% |
| 2025-09-24 | 19.240 | 20.130 | 0.890 | 4.63% | 19.220 | 20.250 | 55784 | 11011.761 | 6.81% |
| 2025-09-23 | 20.040 | 19.240 | -0.790 | -3.94% | 18.800 | 20.250 | 52699 | 10207.076 | 6.44% |
| 2025-09-22 | 19.880 | 20.030 | 0.160 | 0.81% | 19.550 | 20.050 | 35904 | 7110.518 | 4.38% |
| 2025-09-19 | 20.500 | 19.870 | -0.530 | -2.60% | 19.830 | 20.610 | 47382 | 9494.402 | 5.79% |
| 2025-09-18 | 21.000 | 20.400 | -0.720 | -3.41% | 20.200 | 21.150 | 71578 | 14829.706 | 8.74% |
| 2025-09-17 | 20.800 | 21.120 | 0.320 | 1.54% | 20.530 | 21.260 | 56387 | 11836.422 | 6.89% |
| 2025-09-16 | 20.860 | 20.800 | 0.090 | 0.43% | 20.400 | 21.130 | 46557 | 9625.081 | 5.69% |
| 2025-09-15 | 20.690 | 20.710 | 0.020 | 0.10% | 20.640 | 21.220 | 59360 | 12435.094 | 7.25% |
| 2025-09-12 | 21.480 | 20.690 | -0.560 | -2.64% | 20.480 | 21.480 | 74586 | 15507.757 | 9.11% |
| 2025-09-11 | 20.990 | 21.250 | 0.300 | 1.43% | 20.700 | 21.330 | 61043 | 12859.568 | 7.45% |
| 2025-09-10 | 21.330 | 20.950 | -0.500 | -2.33% | 20.800 | 21.720 | 73483 | 15478.920 | 8.97% |
| 2025-09-09 | 22.400 | 21.450 | -1.150 | -5.09% | 21.250 | 22.400 | 117308 | 25441.477 | 14.32% |
| 2025-09-08 | 23.680 | 22.600 | -1.690 | -6.96% | 22.340 | 23.960 | 185608 | 42289.105 | 22.66% |
| 2025-09-05 | 21.780 | 24.290 | 2.550 | 11.73% | 21.280 | 26.500 | 271593 | 65257.305 | 33.16% |
| 2025-09-04 | 20.770 | 21.740 | 0.750 | 3.57% | 20.260 | 23.250 | 233359 | 51270.109 | 28.50% |
| 2025-09-03 | 20.100 | 20.990 | 0.830 | 4.12% | 20.010 | 21.980 | 163624 | 34093.410 | 19.98% |
| 2025-09-02 | 19.910 | 20.160 | 0.040 | 0.20% | 19.840 | 20.850 | 79007 | 16049.125 | 9.65% |
| 2025-09-01 | 19.810 | 20.120 | 0.270 | 1.36% | 19.200 | 20.200 | 58808 | 11546.875 | 7.18% |
| 2025-08-29 | 19.530 | 19.850 | 0.220 | 1.12% | 19.360 | 20.160 | 53660 | 10670.440 | 6.55% |
| 2025-08-28 | 19.320 | 19.630 | 0.270 | 1.39% | 18.880 | 19.780 | 48665 | 9448.887 | 5.94% |
| 2025-08-27 | 19.900 | 19.360 | -0.670 | -3.34% | 19.340 | 20.100 | 56871 | 11236.562 | 6.94% |
| 2025-08-26 | 20.390 | 20.030 | 0.000 | 0.00% | 20.010 | 20.760 | 63029 | 12787.320 | 7.70% |
| 2025-08-25 | 20.200 | 20.030 | -0.160 | -0.79% | 19.860 | 20.300 | 65536 | 13152.595 | 8.00% |
| 2025-08-22 | 20.320 | 20.190 | -0.410 | -1.99% | 19.960 | 20.580 | 88188 | 17792.143 | 10.77% |
| 2025-08-21 | 19.900 | 20.600 | 0.020 | 0.10% | 19.890 | 20.980 | 105322 | 21419.885 | 12.86% |
| 2025-08-20 | 21.100 | 20.580 | 0.650 | 3.26% | 20.560 | 23.270 | 165030 | 35716.332 | 20.15% |
| 2025-08-19 | 20.750 | 19.930 | -0.470 | -2.30% | 19.870 | 20.750 | 79377 | 16038.336 | 9.69% |
| 2025-08-18 | 19.700 | 20.400 | 0.930 | 4.78% | 19.700 | 20.480 | 99178 | 19944.762 | 12.11% |
| 2025-08-15 | 18.710 | 19.470 | 0.980 | 5.30% | 18.490 | 19.680 | 84601 | 16319.549 | 10.33% |
| 2025-08-14 | 19.000 | 18.490 | -0.650 | -3.40% | 18.380 | 19.260 | 47319 | 8863.760 | 5.78% |
| 2025-08-13 | 19.120 | 19.140 | -0.010 | -0.05% | 18.900 | 19.300 | 38024 | 7264.945 | 4.64% |
| 2025-08-12 | 19.620 | 19.150 | -0.430 | -2.20% | 19.060 | 19.620 | 43809 | 8413.215 | 5.35% |
| 2025-08-11 | 19.290 | 19.580 | 0.090 | 0.46% | 19.120 | 19.770 | 48850 | 9511.072 | 5.97% |
| 2025-08-08 | 19.320 | 19.490 | 0.340 | 1.78% | 19.220 | 19.990 | 77453 | 15209.236 | 9.46% |
| 2025-08-07 | 19.490 | 19.150 | -0.140 | -0.73% | 18.960 | 19.560 | 41638 | 7996.701 | 5.08% |
| 2025-08-06 | 19.100 | 19.290 | 0.180 | 0.94% | 18.810 | 19.290 | 41743 | 7943.093 | 5.10% |
| 2025-08-05 | 19.120 | 19.110 | 0.080 | 0.42% | 18.770 | 19.170 | 37858 | 7199.111 | 4.62% |
| 2025-08-04 | 18.880 | 19.030 | -0.240 | -1.25% | 18.700 | 19.220 | 45116 | 8532.733 | 5.51% |
| 2025-08-01 | 18.910 | 19.270 | 0.260 | 1.37% | 18.910 | 20.090 | 86566 | 17026.025 | 10.57% |
| 2025-07-31 | 19.540 | 19.010 | -0.690 | -3.50% | 18.890 | 19.800 | 75616 | 14560.531 | 9.23% |
| 2025-07-30 | 20.500 | 19.700 | -0.900 | -4.37% | 19.500 | 20.770 | 94224 | 18923.299 | 11.51% |
| 2025-07-29 | 20.290 | 20.600 | 0.550 | 2.74% | 19.980 | 20.620 | 65625 | 13336.774 | 8.01% |
| 2025-07-28 | 20.100 | 20.050 | -0.230 | -1.13% | 19.980 | 20.400 | 45755 | 9198.364 | 5.59% |
| 2025-07-25 | 20.790 | 20.280 | -0.430 | -2.08% | 20.210 | 20.910 | 58661 | 11994.399 | 7.16% |
| 2025-07-24 | 20.010 | 20.710 | 0.280 | 1.37% | 20.000 | 20.950 | 65292 | 13437.557 | 7.97% |
| 2025-07-23 | 21.380 | 20.430 | -0.870 | -4.08% | 20.120 | 21.970 | 108033 | 22975.049 | 13.19% |
| 2025-07-22 | 20.690 | 21.300 | 0.630 | 3.05% | 20.100 | 21.480 | 118247 | 24744.043 | 14.44% |
| 2025-07-21 | 20.290 | 20.670 | 0.160 | 0.78% | 20.000 | 20.930 | 64631 | 13292.923 | 7.89% |
| 2025-07-18 | 20.850 | 20.510 | -0.480 | -2.29% | 20.500 | 21.470 | 75744 | 15691.266 | 9.25% |
| 2025-07-17 | 21.880 | 20.990 | -0.360 | -1.69% | 20.840 | 22.440 | 97868 | 21025.191 | 11.95% |
| 2025-07-16 | 20.890 | 21.350 | 0.450 | 2.15% | 20.420 | 21.480 | 85386 | 17850.707 | 10.43% |
| 2025-07-15 | 21.920 | 20.900 | -1.280 | -5.77% | 20.480 | 21.920 | 126264 | 26599.959 | 15.42% |
| 2025-07-14 | 22.000 | 22.180 | -0.380 | -1.68% | 21.580 | 22.500 | 119525 | 26261.352 | 14.60% |
| 2025-07-11 | 22.670 | 22.560 | -0.210 | -0.92% | 21.860 | 23.310 | 160828 | 35988.699 | 19.64% |
| 2025-07-10 | 21.970 | 22.770 | 0.970 | 4.45% | 21.920 | 24.300 | 231829 | 53747.988 | 28.31% |
| 2025-07-09 | 21.540 | 21.800 | -0.510 | -2.29% | 21.480 | 23.470 | 189228 | 42438.418 | 23.11% |
| 2025-07-08 | 19.900 | 22.310 | 2.230 | 11.11% | 19.690 | 24.300 | 247220 | 54545.281 | 30.19% |
| 2025-07-07 | 19.910 | 20.080 | -0.690 | -3.32% | 19.720 | 20.420 | 96959 | 19441.641 | 11.84% |
| 2025-07-04 | 21.500 | 20.770 | 0.280 | 1.37% | 19.920 | 22.150 | 152197 | 32125.062 | 18.58% |
| 2025-07-03 | 21.400 | 20.490 | -1.110 | -5.14% | 20.130 | 21.450 | 154388 | 31912.295 | 18.85% |
| 2025-07-02 | 19.660 | 21.600 | 2.350 | 12.21% | 19.440 | 22.890 | 234335 | 49367.938 | 28.61% |
| 2025-07-01 | 19.990 | 19.250 | -0.800 | -3.99% | 19.180 | 19.990 | 86961 | 16907.371 | 10.62% |
| 2025-06-30 | 19.380 | 20.050 | 1.200 | 6.37% | 19.050 | 20.230 | 137552 | 27134.486 | 16.80% |
| 2025-06-27 | 18.880 | 18.850 | 0.220 | 1.18% | 18.730 | 19.500 | 76507 | 14644.058 | 9.34% |
| 2025-06-26 | 19.000 | 18.630 | -0.210 | -1.11% | 18.500 | 19.370 | 78262 | 14856.103 | 9.56% |
| 2025-06-25 | 18.760 | 18.840 | 0.040 | 0.21% | 18.310 | 18.910 | 73002 | 13565.303 | 8.91% |
| 2025-06-24 | 18.390 | 18.920 | 0.630 | 3.44% | 18.170 | 19.160 | 95980 | 17910.201 | 11.72% |
| 2025-06-23 | 17.660 | 18.290 | -0.310 | -1.67% | 16.820 | 18.300 | 84966 | 14970.299 | 10.38% |
| 2025-06-20 | 18.030 | 18.600 | 0.900 | 5.08% | 17.970 | 19.580 | 129947 | 24454.105 | 15.87% |
| 2025-06-19 | 18.470 | 17.700 | -0.790 | -4.27% | 17.410 | 18.800 | 60585 | 10928.722 | 7.40% |
| 2025-06-18 | 18.700 | 18.490 | -0.020 | -0.11% | 18.260 | 18.960 | 51109 | 9531.306 | 6.24% |
| 2025-06-17 | 18.140 | 18.510 | 0.390 | 2.15% | 17.920 | 18.670 | 47558 | 8735.131 | 5.81% |
| 2025-06-16 | 17.600 | 18.120 | 0.260 | 1.46% | 17.580 | 18.260 | 32213 | 5796.298 | 3.93% |
| 2025-06-13 | 18.610 | 17.860 | -0.940 | -5.00% | 17.800 | 19.090 | 58941 | 10856.350 | 7.20% |
| 2025-06-12 | 18.700 | 18.800 | -0.220 | -1.16% | 18.570 | 18.940 | 56782 | 10623.301 | 6.93% |
| 2025-06-11 | 18.240 | 19.020 | 0.930 | 5.14% | 18.060 | 19.190 | 109121 | 20575.426 | 13.32% |
艾能聚(834770)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。
