| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.83 | 4.77 | -0.07 | -1.45% | 4.74 | 4.83 | 342921 | 16375.28 | 1.34% |
| 2025-10-23 | 4.78 | 4.84 | 0.08 | 1.68% | 4.77 | 4.85 | 434283 | 20916.75 | 1.70% |
| 2025-10-22 | 4.76 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 161302 | 7690.15 | 0.63% |
| 2025-10-21 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 248726 | 11844.07 | 0.97% |
| 2025-10-20 | 4.70 | 4.74 | 0.06 | 1.28% | 4.65 | 4.76 | 236155 | 11109.38 | 0.92% |
| 2025-10-17 | 4.74 | 4.68 | -0.06 | -1.27% | 4.68 | 4.76 | 195660 | 9241.43 | 0.77% |
| 2025-10-16 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 179491 | 8515.48 | 0.70% |
| 2025-10-15 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 279495 | 13309.22 | 1.09% |
| 2025-10-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.73 | 4.81 | 374460 | 17856.75 | 1.47% |
| 2025-10-13 | 4.67 | 4.73 | -0.03 | -0.63% | 4.63 | 4.74 | 338031 | 15796.49 | 1.32% |
| 2025-10-10 | 4.68 | 4.76 | 0.07 | 1.49% | 4.65 | 4.77 | 377269 | 17820.76 | 1.48% |
| 2025-10-09 | 4.61 | 4.69 | 0.09 | 1.96% | 4.60 | 4.70 | 325000 | 15153.67 | 1.27% |
| 2025-09-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.64 | 218239 | 10064.75 | 0.85% |
| 2025-09-29 | 4.66 | 4.64 | 0.00 | 0.00% | 4.58 | 4.68 | 246540 | 11396.51 | 0.97% |
| 2025-09-26 | 4.66 | 4.64 | -0.04 | -0.85% | 4.64 | 4.71 | 229267 | 10704.37 | 0.90% |
| 2025-09-25 | 4.74 | 4.68 | -0.10 | -2.09% | 4.64 | 4.78 | 431267 | 20268.17 | 1.69% |
| 2025-09-24 | 4.79 | 4.78 | 0.05 | 1.06% | 4.76 | 4.95 | 672248 | 32569.54 | 2.63% |
| 2025-09-23 | 4.73 | 4.73 | -0.03 | -0.63% | 4.62 | 4.80 | 452882 | 21312.29 | 1.77% |
| 2025-09-22 | 4.71 | 4.76 | 0.14 | 3.03% | 4.70 | 4.82 | 595246 | 28338.28 | 2.33% |
| 2025-09-19 | 4.80 | 4.62 | -0.16 | -3.35% | 4.61 | 4.82 | 553061 | 25800.81 | 2.17% |
| 2025-09-18 | 4.70 | 4.78 | 0.08 | 1.70% | 4.66 | 4.80 | 594068 | 28169.23 | 2.33% |
| 2025-09-17 | 4.64 | 4.70 | 0.04 | 0.86% | 4.61 | 4.70 | 252098 | 11773.45 | 0.99% |
| 2025-09-16 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.66 | 167838 | 7761.80 | 0.66% |
| 2025-09-15 | 4.65 | 4.63 | -0.03 | -0.64% | 4.62 | 4.69 | 145610 | 6755.14 | 0.57% |
| 2025-09-12 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.69 | 149630 | 6985.73 | 0.59% |
| 2025-09-11 | 4.65 | 4.68 | 0.02 | 0.43% | 4.62 | 4.68 | 150056 | 6976.78 | 0.59% |
| 2025-09-10 | 4.68 | 4.66 | -0.02 | -0.43% | 4.63 | 4.69 | 140326 | 6519.33 | 0.55% |
| 2025-09-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 153973 | 7209.10 | 0.60% |
| 2025-09-08 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.72 | 302713 | 14198.15 | 1.19% |
| 2025-09-05 | 4.56 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 192444 | 8815.85 | 0.75% |
| 2025-09-04 | 4.55 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 185203 | 8436.03 | 0.73% |
| 2025-09-03 | 4.64 | 4.54 | -0.10 | -2.16% | 4.54 | 4.66 | 265006 | 12137.87 | 1.04% |
| 2025-09-02 | 4.62 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 228117 | 10575.56 | 0.89% |
| 2025-09-01 | 4.64 | 4.62 | -0.02 | -0.43% | 4.58 | 4.65 | 199184 | 9189.88 | 0.78% |
| 2025-08-29 | 4.66 | 4.64 | -0.04 | -0.85% | 4.63 | 4.73 | 244165 | 11408.69 | 0.96% |
| 2025-08-28 | 4.71 | 4.68 | -0.05 | -1.06% | 4.56 | 4.73 | 414227 | 19326.92 | 1.62% |
| 2025-08-27 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.85 | 414716 | 19914.38 | 1.62% |
| 2025-08-26 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 269542 | 12835.61 | 1.06% |
| 2025-08-25 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.78 | 317872 | 15122.72 | 1.24% |
| 2025-08-22 | 4.77 | 4.75 | 0.00 | 0.00% | 4.69 | 4.77 | 313134 | 14778.05 | 1.23% |
| 2025-08-21 | 4.74 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 347772 | 16511.51 | 1.36% |
| 2025-08-20 | 4.69 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 220692 | 10393.21 | 0.86% |
| 2025-08-19 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.73 | 191352 | 9010.38 | 0.75% |
| 2025-08-18 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 265949 | 12561.72 | 1.04% |
| 2025-08-15 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.71 | 213319 | 9992.14 | 0.84% |
| 2025-08-14 | 4.70 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 220671 | 10323.13 | 0.86% |
| 2025-08-13 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 173968 | 8152.40 | 0.68% |
| 2025-08-12 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.72 | 147664 | 6936.98 | 0.58% |
| 2025-08-11 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.73 | 212136 | 9981.99 | 0.83% |
| 2025-08-08 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 223876 | 10603.85 | 0.88% |
| 2025-08-07 | 4.72 | 4.71 | -0.02 | -0.42% | 4.68 | 4.74 | 172538 | 8117.53 | 0.68% |
| 2025-08-06 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.73 | 154371 | 7272.22 | 0.60% |
| 2025-08-05 | 4.68 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 119467 | 5613.54 | 0.47% |
| 2025-08-04 | 4.67 | 4.70 | 0.02 | 0.43% | 4.65 | 4.70 | 116518 | 5446.03 | 0.46% |
| 2025-08-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 117446 | 5486.17 | 0.46% |
| 2025-07-31 | 4.76 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 230896 | 10821.05 | 0.90% |
| 2025-07-30 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.80 | 220886 | 10539.44 | 0.86% |
| 2025-07-29 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.75 | 230243 | 10864.57 | 0.90% |
| 2025-07-28 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 210129 | 9991.26 | 0.82% |
| 2025-07-25 | 4.83 | 4.79 | -0.05 | -1.03% | 4.79 | 4.84 | 237279 | 11421.24 | 0.93% |
| 2025-07-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.79 | 4.85 | 294293 | 14184.41 | 1.15% |
| 2025-07-23 | 4.92 | 4.84 | -0.09 | -1.83% | 4.82 | 4.96 | 417006 | 20316.30 | 1.63% |
| 2025-07-22 | 4.88 | 4.93 | 0.06 | 1.23% | 4.81 | 4.93 | 555692 | 27020.92 | 2.18% |
| 2025-07-21 | 4.86 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 347236 | 16850.79 | 1.36% |
| 2025-07-18 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.85 | 272443 | 13129.98 | 1.07% |
| 2025-07-17 | 4.84 | 4.84 | 0.02 | 0.41% | 4.80 | 4.86 | 279572 | 13474.19 | 1.09% |
| 2025-07-16 | 4.85 | 4.82 | -0.01 | -0.21% | 4.80 | 4.88 | 313868 | 15158.16 | 1.23% |
| 2025-07-15 | 4.95 | 4.83 | -0.14 | -2.82% | 4.80 | 4.99 | 678283 | 32981.60 | 2.66% |
| 2025-07-14 | 4.90 | 4.97 | 0.02 | 0.40% | 4.90 | 5.06 | 620912 | 31037.18 | 2.43% |
| 2025-07-11 | 5.02 | 4.95 | -0.15 | -2.94% | 4.88 | 5.04 | 837600 | 41289.94 | 3.28% |
| 2025-07-10 | 4.95 | 5.10 | 0.18 | 3.66% | 4.92 | 5.40 | 1390694 | 71923.13 | 5.45% |
| 2025-07-09 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.08 | 804001 | 39921.69 | 3.15% |
| 2025-07-08 | 5.15 | 4.98 | -0.12 | -2.35% | 4.90 | 5.18 | 1166707 | 58419.71 | 4.57% |
| 2025-07-07 | 4.88 | 5.10 | 0.38 | 8.05% | 4.80 | 5.16 | 1482570 | 73443.01 | 5.81% |
| 2025-07-04 | 4.59 | 4.72 | 0.12 | 2.61% | 4.57 | 4.79 | 874668 | 41018.24 | 3.42% |
| 2025-07-03 | 4.61 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 303771 | 13941.57 | 1.19% |
| 2025-07-02 | 4.62 | 4.60 | -0.04 | -0.86% | 4.56 | 4.63 | 351870 | 16144.94 | 1.38% |
| 2025-07-01 | 4.53 | 4.64 | 0.10 | 2.20% | 4.52 | 4.64 | 499625 | 22991.34 | 1.96% |
| 2025-06-30 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.57 | 212705 | 9651.64 | 0.83% |
| 2025-06-27 | 4.56 | 4.55 | 0.00 | 0.00% | 4.52 | 4.57 | 274982 | 12503.78 | 1.08% |
粤电力Ａ(000539)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。
