| 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 | 28.050 | 27.780 | -0.260 | -0.93% | 27.750 | 28.480 | 9490 | 2648.550 | 4.13% |
| 2025-09-29 | 27.890 | 28.040 | 0.350 | 1.26% | 27.730 | 28.300 | 8055 | 2256.212 | 3.50% |
| 2025-09-26 | 28.450 | 27.690 | -0.580 | -2.05% | 27.510 | 28.450 | 11858 | 3299.985 | 5.16% |
| 2025-09-25 | 29.210 | 28.270 | -0.930 | -3.18% | 28.230 | 29.500 | 15311 | 4383.422 | 6.66% |
| 2025-09-24 | 28.870 | 29.200 | 0.330 | 1.14% | 28.550 | 29.490 | 13948 | 4051.960 | 6.06% |
| 2025-09-23 | 29.350 | 28.870 | -0.530 | -1.80% | 27.900 | 29.590 | 18223 | 5206.805 | 7.92% |
| 2025-09-22 | 30.800 | 29.400 | -1.130 | -3.70% | 29.310 | 30.800 | 23941 | 7130.174 | 10.41% |
| 2025-09-19 | 32.170 | 30.530 | -2.080 | -6.38% | 30.300 | 32.590 | 34741 | 10803.487 | 15.10% |
| 2025-09-18 | 31.360 | 32.610 | 1.090 | 3.46% | 31.320 | 34.400 | 50634 | 16749.242 | 22.01% |
| 2025-09-17 | 31.600 | 31.520 | -0.300 | -0.94% | 31.350 | 32.420 | 19577 | 6247.109 | 8.51% |
| 2025-09-16 | 31.190 | 31.820 | 0.930 | 3.01% | 30.300 | 31.890 | 21705 | 6762.202 | 9.44% |
| 2025-09-15 | 31.140 | 30.890 | -0.360 | -1.15% | 30.470 | 31.580 | 15965 | 4932.699 | 6.94% |
| 2025-09-12 | 32.120 | 31.250 | -0.730 | -2.28% | 30.570 | 32.440 | 25052 | 7838.857 | 10.89% |
| 2025-09-11 | 31.860 | 31.980 | -0.330 | -1.02% | 31.230 | 32.630 | 23290 | 7411.342 | 10.13% |
| 2025-09-10 | 33.550 | 32.310 | -1.740 | -5.11% | 32.000 | 34.300 | 30875 | 10170.140 | 13.42% |
| 2025-09-09 | 32.250 | 34.050 | 1.350 | 4.13% | 31.200 | 34.600 | 43747 | 14356.035 | 19.02% |
| 2025-09-08 | 32.600 | 32.700 | -0.780 | -2.33% | 32.600 | 35.640 | 49234 | 16540.826 | 21.41% |
| 2025-09-05 | 31.380 | 33.480 | 2.180 | 6.96% | 30.880 | 33.480 | 47552 | 15596.787 | 20.67% |
| 2025-09-04 | 30.500 | 31.300 | 0.800 | 2.62% | 30.070 | 31.800 | 32955 | 10280.289 | 14.33% |
| 2025-09-03 | 31.900 | 30.500 | -1.480 | -4.63% | 30.180 | 32.500 | 37228 | 11731.755 | 16.19% |
| 2025-09-02 | 30.160 | 31.980 | 2.030 | 6.78% | 29.980 | 32.990 | 60076 | 19025.678 | 26.12% |
| 2025-09-01 | 30.000 | 29.950 | 0.050 | 0.17% | 29.330 | 30.350 | 13829 | 4113.219 | 6.01% |
| 2025-08-29 | 30.100 | 29.900 | -0.450 | -1.48% | 29.900 | 30.960 | 20370 | 6182.508 | 8.86% |
| 2025-08-28 | 30.000 | 30.350 | 0.690 | 2.33% | 28.860 | 30.410 | 16100 | 4805.544 | 7.00% |
| 2025-08-27 | 30.790 | 29.660 | -0.940 | -3.07% | 29.650 | 31.070 | 18617 | 5658.081 | 8.09% |
| 2025-08-26 | 30.320 | 30.600 | -0.020 | -0.07% | 30.130 | 30.880 | 15649 | 4773.534 | 6.80% |
| 2025-08-25 | 30.980 | 30.620 | -0.240 | -0.78% | 30.290 | 31.510 | 25810 | 7978.203 | 11.22% |
| 2025-08-22 | 30.760 | 30.860 | 0.100 | 0.33% | 30.210 | 30.990 | 21927 | 6697.044 | 9.53% |
| 2025-08-21 | 31.980 | 30.760 | -0.890 | -2.81% | 30.500 | 31.980 | 31035 | 9625.816 | 13.49% |
| 2025-08-20 | 31.110 | 31.650 | -0.570 | -1.77% | 31.110 | 33.490 | 48110 | 15395.520 | 20.92% |
| 2025-08-19 | 29.600 | 32.220 | 3.020 | 10.34% | 29.050 | 35.290 | 74959 | 24004.441 | 32.59% |
| 2025-08-18 | 28.240 | 29.200 | 1.080 | 3.84% | 28.160 | 29.200 | 21720 | 6254.574 | 9.44% |
| 2025-08-15 | 27.680 | 28.120 | 0.430 | 1.55% | 27.420 | 28.200 | 13033 | 3635.958 | 5.67% |
| 2025-08-14 | 28.280 | 27.690 | -0.410 | -1.46% | 27.220 | 28.280 | 13934 | 3852.807 | 6.06% |
| 2025-08-13 | 28.300 | 28.100 | -0.110 | -0.39% | 27.900 | 28.400 | 10492 | 2948.519 | 4.56% |
| 2025-08-12 | 28.700 | 28.210 | -0.300 | -1.05% | 28.110 | 28.820 | 9250 | 2619.027 | 4.02% |
| 2025-08-11 | 28.600 | 28.510 | 0.280 | 0.99% | 28.230 | 28.680 | 11750 | 3350.095 | 5.11% |
| 2025-08-08 | 28.920 | 28.230 | -0.670 | -2.32% | 28.230 | 29.000 | 15136 | 4304.879 | 6.58% |
| 2025-08-07 | 29.850 | 28.900 | -0.480 | -1.63% | 28.670 | 29.850 | 23237 | 6773.896 | 10.10% |
| 2025-08-06 | 28.500 | 29.380 | 1.240 | 4.41% | 28.180 | 29.820 | 36197 | 10547.119 | 15.74% |
| 2025-08-05 | 28.350 | 28.140 | 0.030 | 0.11% | 28.000 | 28.900 | 11175 | 3161.380 | 4.86% |
| 2025-08-04 | 27.610 | 28.110 | 0.500 | 1.81% | 27.440 | 28.160 | 11223 | 3119.481 | 4.88% |
| 2025-08-01 | 27.750 | 27.610 | 0.090 | 0.33% | 27.300 | 27.950 | 7998 | 2211.539 | 3.48% |
| 2025-07-31 | 28.290 | 27.520 | -0.710 | -2.52% | 27.440 | 28.550 | 12613 | 3525.202 | 5.48% |
| 2025-07-30 | 28.250 | 28.230 | -0.230 | -0.81% | 27.700 | 28.650 | 11378 | 3204.110 | 4.95% |
| 2025-07-29 | 29.070 | 28.460 | -0.640 | -2.20% | 28.310 | 29.300 | 13125 | 3757.375 | 5.71% |
| 2025-07-28 | 29.390 | 29.100 | 0.000 | 0.00% | 28.950 | 29.680 | 11619 | 3396.984 | 5.05% |
| 2025-07-25 | 28.910 | 29.100 | 0.270 | 0.94% | 28.840 | 29.380 | 11691 | 3398.377 | 5.08% |
| 2025-07-24 | 29.200 | 28.830 | -0.030 | -0.10% | 28.760 | 29.380 | 14232 | 4124.639 | 6.19% |
| 2025-07-23 | 29.160 | 28.860 | -0.350 | -1.20% | 28.750 | 29.500 | 12634 | 3685.310 | 5.49% |
| 2025-07-22 | 29.640 | 29.210 | -0.190 | -0.65% | 29.000 | 29.650 | 10672 | 3119.453 | 4.64% |
| 2025-07-21 | 28.720 | 29.400 | 0.680 | 2.37% | 28.720 | 29.660 | 17370 | 5101.317 | 7.55% |
| 2025-07-18 | 28.900 | 28.720 | -0.170 | -0.59% | 28.560 | 29.200 | 8073 | 2323.798 | 3.51% |
| 2025-07-17 | 29.200 | 28.890 | -0.120 | -0.41% | 28.730 | 29.270 | 13753 | 3981.665 | 5.98% |
| 2025-07-16 | 29.440 | 29.010 | -0.150 | -0.51% | 28.930 | 29.680 | 17671 | 5175.519 | 7.68% |
| 2025-07-15 | 29.520 | 29.160 | -0.010 | -0.03% | 28.660 | 29.780 | 12917 | 3763.870 | 5.62% |
| 2025-07-14 | 28.830 | 29.170 | 0.670 | 2.35% | 28.420 | 29.560 | 16728 | 4878.184 | 7.27% |
| 2025-07-11 | 28.280 | 28.500 | 0.200 | 0.71% | 28.170 | 28.940 | 10326 | 2945.406 | 4.49% |
| 2025-07-10 | 28.040 | 28.300 | 0.010 | 0.04% | 27.930 | 28.660 | 8503 | 2393.493 | 3.70% |
| 2025-07-09 | 28.880 | 28.290 | -0.070 | -0.25% | 28.150 | 29.470 | 16285 | 4705.955 | 7.08% |
| 2025-07-08 | 28.210 | 28.360 | 0.380 | 1.36% | 28.000 | 28.530 | 8526 | 2417.369 | 3.71% |
| 2025-07-07 | 28.250 | 27.980 | -0.270 | -0.96% | 27.800 | 28.450 | 8502 | 2382.779 | 3.70% |
| 2025-07-04 | 29.380 | 28.250 | -0.900 | -3.09% | 28.050 | 29.380 | 12649 | 3604.190 | 5.50% |
| 2025-07-03 | 29.110 | 29.150 | 0.090 | 0.31% | 28.810 | 29.430 | 8043 | 2343.542 | 3.50% |
| 2025-07-02 | 29.860 | 29.060 | -0.640 | -2.15% | 28.850 | 29.860 | 12163 | 3545.768 | 5.29% |
| 2025-07-01 | 29.860 | 29.700 | 0.100 | 0.34% | 29.210 | 29.960 | 15563 | 4605.625 | 6.77% |
| 2025-06-30 | 29.780 | 29.600 | 0.080 | 0.27% | 29.340 | 30.080 | 13771 | 4069.857 | 5.99% |
| 2025-06-27 | 29.850 | 29.520 | 0.240 | 0.82% | 29.100 | 29.850 | 13784 | 4048.900 | 5.99% |
| 2025-06-26 | 29.890 | 29.280 | -0.600 | -2.01% | 29.110 | 30.890 | 23507 | 7013.050 | 10.22% |
| 2025-06-25 | 29.290 | 29.880 | 0.600 | 2.05% | 29.000 | 29.900 | 23587 | 6938.598 | 10.26% |
| 2025-06-24 | 27.890 | 29.280 | 1.250 | 4.46% | 27.890 | 29.790 | 30548 | 8909.180 | 13.28% |
| 2025-06-23 | 27.730 | 28.030 | -0.230 | -0.81% | 27.200 | 28.610 | 16851 | 4669.081 | 7.33% |
| 2025-06-20 | 30.130 | 28.260 | -1.550 | -5.20% | 28.000 | 30.330 | 25192 | 7333.848 | 10.95% |
| 2025-06-19 | 28.410 | 29.810 | 1.250 | 4.38% | 28.240 | 29.810 | 33057 | 9644.199 | 14.37% |
| 2025-06-18 | 28.750 | 28.560 | -0.040 | -0.14% | 27.880 | 28.750 | 10418 | 2943.665 | 4.53% |
| 2025-06-17 | 28.360 | 28.600 | 0.500 | 1.78% | 28.050 | 28.860 | 12223 | 3477.840 | 5.31% |
| 2025-06-16 | 27.790 | 28.100 | 0.100 | 0.36% | 27.650 | 28.500 | 10338 | 2902.899 | 4.49% |
| 2025-06-13 | 28.400 | 28.000 | -0.610 | -2.13% | 27.960 | 29.480 | 21746 | 6244.364 | 9.45% |
| 2025-06-12 | 28.590 | 28.610 | 0.180 | 0.63% | 28.080 | 28.800 | 11830 | 3367.531 | 5.14% |
| 2025-06-11 | 27.970 | 28.430 | 0.380 | 1.35% | 27.920 | 28.660 | 14090 | 4004.006 | 6.13% |
巨能股份(871478)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。
