| 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 | 14.520 | 14.460 | -0.060 | -0.41% | 14.460 | 14.810 | 10874 | 1592.979 | 2.11% |
| 2025-09-29 | 14.590 | 14.520 | 0.070 | 0.48% | 14.500 | 14.960 | 13433 | 1984.336 | 2.61% |
| 2025-09-26 | 14.760 | 14.450 | -0.300 | -2.03% | 14.440 | 14.930 | 13819 | 2015.876 | 2.69% |
| 2025-09-25 | 15.000 | 14.750 | -0.180 | -1.21% | 14.750 | 15.130 | 9428 | 1406.069 | 1.83% |
| 2025-09-24 | 14.720 | 14.930 | 0.240 | 1.63% | 14.600 | 15.170 | 12572 | 1871.435 | 2.44% |
| 2025-09-23 | 15.300 | 14.690 | -0.480 | -3.16% | 14.450 | 15.320 | 19619 | 2888.363 | 3.81% |
| 2025-09-22 | 15.650 | 15.170 | -0.390 | -2.51% | 15.160 | 15.650 | 15007 | 2293.016 | 2.92% |
| 2025-09-19 | 15.770 | 15.560 | -0.200 | -1.27% | 15.490 | 15.910 | 13767 | 2156.623 | 2.68% |
| 2025-09-18 | 16.030 | 15.760 | -0.170 | -1.07% | 15.400 | 16.150 | 20745 | 3264.840 | 4.03% |
| 2025-09-17 | 15.720 | 15.930 | 0.210 | 1.34% | 15.500 | 15.930 | 17503 | 2763.459 | 3.40% |
| 2025-09-16 | 15.700 | 15.720 | 0.020 | 0.13% | 15.380 | 15.730 | 20873 | 3238.601 | 4.06% |
| 2025-09-15 | 15.820 | 15.700 | -0.150 | -0.95% | 15.620 | 15.970 | 19398 | 3059.348 | 3.77% |
| 2025-09-12 | 16.100 | 15.850 | -0.140 | -0.88% | 15.780 | 16.310 | 23755 | 3798.214 | 4.62% |
| 2025-09-11 | 16.060 | 15.990 | 0.070 | 0.44% | 15.750 | 16.100 | 18548 | 2957.334 | 3.61% |
| 2025-09-10 | 16.080 | 15.920 | -0.160 | -1.00% | 15.780 | 16.180 | 30694 | 4895.980 | 5.97% |
| 2025-09-09 | 16.550 | 16.080 | -0.620 | -3.71% | 16.000 | 16.690 | 37075 | 6013.574 | 7.21% |
| 2025-09-08 | 17.200 | 16.700 | -0.210 | -1.24% | 16.480 | 17.320 | 62977 | 10616.652 | 12.24% |
| 2025-09-05 | 16.300 | 16.910 | 0.530 | 3.24% | 16.140 | 16.960 | 66139 | 11103.324 | 12.86% |
| 2025-09-04 | 16.090 | 16.380 | 0.480 | 3.02% | 15.820 | 16.560 | 59516 | 9688.839 | 11.57% |
| 2025-09-03 | 15.850 | 15.900 | 0.070 | 0.44% | 15.460 | 16.100 | 26113 | 4128.609 | 5.08% |
| 2025-09-02 | 15.600 | 15.830 | 0.230 | 1.47% | 15.540 | 15.860 | 25078 | 3944.744 | 4.88% |
| 2025-09-01 | 15.550 | 15.600 | -0.020 | -0.13% | 15.430 | 15.750 | 18571 | 2892.149 | 3.61% |
| 2025-08-29 | 15.680 | 15.620 | -0.050 | -0.32% | 15.520 | 15.850 | 15586 | 2448.586 | 3.03% |
| 2025-08-28 | 15.520 | 15.670 | -0.010 | -0.06% | 15.240 | 15.810 | 20803 | 3222.461 | 4.04% |
| 2025-08-27 | 15.800 | 15.680 | -0.120 | -0.76% | 15.670 | 16.210 | 23237 | 3713.730 | 4.52% |
| 2025-08-26 | 15.990 | 15.800 | -0.180 | -1.13% | 15.770 | 16.090 | 19927 | 3177.644 | 3.87% |
| 2025-08-25 | 16.250 | 15.980 | -0.170 | -1.05% | 15.810 | 16.280 | 33284 | 5311.042 | 6.47% |
| 2025-08-22 | 16.450 | 16.150 | -0.110 | -0.68% | 16.020 | 16.550 | 20500 | 3316.494 | 3.99% |
| 2025-08-21 | 16.300 | 16.260 | -0.090 | -0.55% | 16.100 | 16.500 | 20195 | 3293.594 | 3.93% |
| 2025-08-20 | 16.300 | 16.350 | -0.080 | -0.49% | 16.060 | 16.500 | 24042 | 3909.319 | 4.67% |
| 2025-08-19 | 16.540 | 16.430 | 0.190 | 1.17% | 16.330 | 16.930 | 48812 | 8138.235 | 9.49% |
| 2025-08-18 | 15.760 | 16.240 | 0.510 | 3.24% | 15.710 | 16.350 | 30001 | 4839.900 | 5.83% |
| 2025-08-15 | 15.480 | 15.730 | 0.250 | 1.61% | 15.480 | 15.880 | 12766 | 2005.507 | 2.48% |
| 2025-08-14 | 16.000 | 15.480 | -0.520 | -3.25% | 15.480 | 16.100 | 24350 | 3827.882 | 4.73% |
| 2025-08-13 | 16.120 | 16.000 | -0.110 | -0.68% | 16.000 | 16.200 | 18467 | 2968.449 | 3.59% |
| 2025-08-12 | 16.430 | 16.110 | -0.220 | -1.35% | 16.020 | 16.430 | 17269 | 2789.229 | 3.36% |
| 2025-08-11 | 16.420 | 16.330 | 0.190 | 1.18% | 16.160 | 16.480 | 26802 | 4366.275 | 5.21% |
| 2025-08-08 | 16.080 | 16.140 | 0.040 | 0.25% | 15.920 | 16.250 | 19694 | 3176.995 | 3.83% |
| 2025-08-07 | 16.200 | 16.100 | -0.030 | -0.19% | 16.010 | 16.360 | 17385 | 2805.697 | 3.38% |
| 2025-08-06 | 16.110 | 16.130 | 0.020 | 0.12% | 16.000 | 16.190 | 16522 | 2661.978 | 3.21% |
| 2025-08-05 | 16.370 | 16.110 | -0.110 | -0.68% | 16.060 | 16.370 | 14697 | 2373.715 | 2.86% |
| 2025-08-04 | 16.200 | 16.220 | -0.030 | -0.18% | 16.170 | 16.350 | 14181 | 2306.633 | 2.76% |
| 2025-08-01 | 16.040 | 16.250 | 0.340 | 2.14% | 15.940 | 16.250 | 12008 | 1929.728 | 2.33% |
| 2025-07-31 | 16.290 | 15.910 | -0.300 | -1.85% | 15.900 | 16.290 | 21807 | 3499.364 | 4.24% |
| 2025-07-30 | 16.290 | 16.210 | -0.060 | -0.37% | 16.100 | 16.400 | 19483 | 3160.164 | 3.79% |
| 2025-07-29 | 16.450 | 16.270 | -0.180 | -1.09% | 16.010 | 16.510 | 25482 | 4133.290 | 4.95% |
| 2025-07-28 | 16.450 | 16.450 | -0.010 | -0.06% | 16.330 | 16.570 | 15941 | 2624.047 | 3.10% |
| 2025-07-25 | 16.710 | 16.460 | -0.260 | -1.56% | 16.450 | 16.750 | 34555 | 5714.642 | 6.72% |
| 2025-07-24 | 16.770 | 16.720 | -0.050 | -0.30% | 16.620 | 16.880 | 34882 | 5835.480 | 6.78% |
| 2025-07-23 | 17.970 | 16.770 | -1.210 | -6.73% | 16.670 | 17.970 | 60344 | 10300.852 | 11.73% |
| 2025-07-22 | 16.990 | 17.980 | 1.070 | 6.33% | 16.620 | 18.150 | 93820 | 16215.899 | 18.24% |
| 2025-07-21 | 16.600 | 16.910 | 0.650 | 4.00% | 16.480 | 17.170 | 61213 | 10352.511 | 11.90% |
| 2025-07-18 | 16.320 | 16.260 | 0.000 | 0.00% | 16.010 | 16.420 | 24301 | 3940.352 | 4.72% |
| 2025-07-17 | 16.410 | 16.260 | 0.010 | 0.06% | 16.200 | 16.480 | 22031 | 3587.377 | 4.28% |
| 2025-07-16 | 16.260 | 16.250 | -0.010 | -0.06% | 16.170 | 16.430 | 21116 | 3439.418 | 4.11% |
| 2025-07-15 | 16.860 | 16.260 | -0.600 | -3.56% | 16.260 | 16.860 | 38395 | 6293.563 | 7.46% |
| 2025-07-14 | 16.680 | 16.860 | 0.190 | 1.14% | 16.670 | 17.330 | 52347 | 8890.299 | 10.18% |
| 2025-07-11 | 16.600 | 16.670 | 0.010 | 0.06% | 16.290 | 16.690 | 39012 | 6429.785 | 7.58% |
| 2025-07-10 | 16.900 | 16.660 | -0.450 | -2.63% | 16.370 | 17.080 | 42665 | 7103.077 | 8.29% |
| 2025-07-09 | 17.220 | 17.110 | -0.270 | -1.55% | 16.720 | 17.790 | 59272 | 10203.215 | 11.52% |
| 2025-07-08 | 17.130 | 17.380 | -0.200 | -1.14% | 16.850 | 17.560 | 79314 | 13613.747 | 15.42% |
| 2025-07-07 | 18.140 | 17.580 | 0.540 | 3.17% | 17.120 | 18.630 | 119194 | 21204.537 | 23.17% |
| 2025-07-04 | 17.090 | 17.040 | 0.190 | 1.13% | 16.800 | 17.530 | 84043 | 14405.932 | 16.34% |
| 2025-07-03 | 16.770 | 16.850 | 0.250 | 1.51% | 16.330 | 17.150 | 51265 | 8616.511 | 9.97% |
| 2025-07-02 | 16.790 | 16.600 | -0.330 | -1.95% | 16.420 | 17.170 | 44465 | 7447.469 | 8.64% |
| 2025-07-01 | 16.150 | 16.930 | 0.730 | 4.51% | 16.120 | 16.990 | 69952 | 11737.037 | 13.60% |
| 2025-06-30 | 15.970 | 16.200 | 0.240 | 1.50% | 15.950 | 16.350 | 21103 | 3411.212 | 4.10% |
| 2025-06-27 | 15.830 | 15.960 | 0.070 | 0.44% | 15.830 | 16.100 | 18363 | 2930.074 | 3.57% |
| 2025-06-26 | 15.880 | 15.890 | 0.050 | 0.32% | 15.800 | 16.280 | 29512 | 4742.908 | 5.74% |
| 2025-06-25 | 15.800 | 15.840 | 0.080 | 0.51% | 15.610 | 15.900 | 18476 | 2911.839 | 3.59% |
| 2025-06-24 | 15.440 | 15.760 | 0.400 | 2.60% | 15.310 | 15.800 | 19925 | 3109.831 | 3.87% |
| 2025-06-23 | 14.980 | 15.360 | 0.300 | 1.99% | 14.980 | 15.380 | 12564 | 1909.975 | 2.44% |
| 2025-06-20 | 15.440 | 15.060 | -0.090 | -0.59% | 15.030 | 15.440 | 11575 | 1754.186 | 2.25% |
| 2025-06-19 | 15.520 | 15.150 | -0.360 | -2.32% | 15.120 | 15.790 | 21201 | 3275.101 | 4.12% |
| 2025-06-18 | 15.790 | 15.510 | -0.210 | -1.34% | 15.360 | 15.790 | 14867 | 2307.236 | 2.89% |
| 2025-06-17 | 16.050 | 15.720 | -0.160 | -1.01% | 15.700 | 16.050 | 11301 | 1786.043 | 2.20% |
| 2025-06-16 | 15.630 | 15.880 | 0.230 | 1.47% | 15.410 | 15.900 | 17132 | 2691.648 | 3.33% |
| 2025-06-13 | 16.300 | 15.650 | -0.600 | -3.69% | 15.650 | 16.320 | 30930 | 4924.755 | 6.01% |
| 2025-06-12 | 16.450 | 16.250 | -0.180 | -1.10% | 16.180 | 16.450 | 27008 | 4396.625 | 5.25% |
| 2025-06-11 | 16.500 | 16.430 | -0.120 | -0.73% | 16.310 | 16.600 | 26096 | 4295.026 | 5.07% |
亿能电力(837046)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。
