| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.35 | 8.83 | 0.47 | 5.62% | 8.30 | 8.91 | 904237 | 78864.03 | 3.99% |
| 2026-03-24 | 8.13 | 8.36 | 0.33 | 4.11% | 8.03 | 8.37 | 477505 | 39212.70 | 2.11% |
| 2026-03-23 | 8.29 | 8.03 | -0.41 | -4.86% | 7.98 | 8.33 | 610620 | 49724.86 | 2.69% |
| 2026-03-20 | 8.44 | 8.44 | 0.01 | 0.12% | 8.36 | 8.68 | 542331 | 46269.29 | 2.39% |
| 2026-03-19 | 8.50 | 8.43 | -0.13 | -1.52% | 8.36 | 8.63 | 486000 | 41371.29 | 2.14% |
| 2026-03-18 | 8.53 | 8.56 | 0.07 | 0.82% | 8.48 | 8.72 | 436937 | 37485.75 | 1.93% |
| 2026-03-17 | 8.57 | 8.49 | -0.12 | -1.39% | 8.47 | 8.69 | 458804 | 39317.93 | 2.02% |
| 2026-03-16 | 8.95 | 8.61 | -0.28 | -3.15% | 8.57 | 8.99 | 593958 | 51619.15 | 2.62% |
| 2026-03-13 | 9.30 | 8.89 | -0.44 | -4.72% | 8.85 | 9.31 | 942294 | 85108.48 | 4.16% |
| 2026-03-12 | 8.94 | 9.33 | 0.52 | 5.90% | 8.88 | 9.43 | 1333964 | 122439.38 | 5.88% |
| 2026-03-11 | 8.67 | 8.81 | 0.13 | 1.50% | 8.48 | 8.82 | 596770 | 51789.30 | 2.63% |
| 2026-03-10 | 8.71 | 8.68 | -0.01 | -0.12% | 8.56 | 8.79 | 422760 | 36678.81 | 1.86% |
| 2026-03-09 | 8.69 | 8.69 | -0.06 | -0.69% | 8.65 | 8.82 | 522656 | 45590.71 | 2.31% |
| 2026-03-06 | 8.60 | 8.75 | 0.09 | 1.04% | 8.58 | 8.82 | 466616 | 40753.07 | 2.06% |
| 2026-03-05 | 8.62 | 8.66 | 0.11 | 1.29% | 8.54 | 8.74 | 516299 | 44638.12 | 2.28% |
| 2026-03-04 | 8.53 | 8.55 | -0.09 | -1.04% | 8.48 | 8.68 | 632747 | 54147.21 | 2.79% |
| 2026-03-03 | 8.80 | 8.64 | -0.19 | -2.15% | 8.58 | 8.89 | 881758 | 77127.99 | 3.89% |
| 2026-03-02 | 8.54 | 8.83 | 0.21 | 2.44% | 8.51 | 8.90 | 1027830 | 89695.86 | 4.53% |
| 2026-02-27 | 8.30 | 8.62 | 0.36 | 4.36% | 8.22 | 8.81 | 887993 | 75900.23 | 3.92% |
| 2026-02-26 | 8.09 | 8.26 | 0.17 | 2.10% | 8.08 | 8.33 | 438908 | 36077.60 | 1.94% |
| 2026-02-25 | 8.02 | 8.09 | 0.07 | 0.87% | 8.00 | 8.19 | 392584 | 31878.33 | 1.73% |
| 2026-02-24 | 7.86 | 8.02 | 0.22 | 2.82% | 7.86 | 8.04 | 397716 | 31696.06 | 1.75% |
| 2026-02-13 | 8.05 | 7.80 | -0.24 | -2.99% | 7.80 | 8.06 | 498334 | 39183.18 | 2.20% |
| 2026-02-12 | 7.96 | 8.04 | 0.11 | 1.39% | 7.94 | 8.09 | 376263 | 30221.51 | 1.66% |
| 2026-02-11 | 7.89 | 7.93 | 0.04 | 0.51% | 7.88 | 7.97 | 231886 | 18378.55 | 1.02% |
| 2026-02-10 | 7.98 | 7.89 | -0.09 | -1.13% | 7.86 | 7.99 | 334256 | 26368.08 | 1.47% |
| 2026-02-09 | 8.00 | 7.98 | 0.02 | 0.25% | 7.95 | 8.01 | 205381 | 16387.55 | 0.91% |
| 2026-02-06 | 7.92 | 7.96 | 0.01 | 0.13% | 7.89 | 8.03 | 189360 | 15110.26 | 0.84% |
| 2026-02-05 | 8.07 | 7.95 | -0.13 | -1.61% | 7.90 | 8.07 | 282616 | 22517.88 | 1.25% |
| 2026-02-04 | 7.97 | 8.08 | 0.09 | 1.13% | 7.95 | 8.09 | 270453 | 21734.80 | 1.19% |
| 2026-02-03 | 7.98 | 7.99 | 0.06 | 0.76% | 7.88 | 8.02 | 325902 | 25905.07 | 1.44% |
| 2026-02-02 | 8.15 | 7.93 | -0.18 | -2.22% | 7.92 | 8.24 | 412244 | 33192.80 | 1.82% |
| 2026-01-30 | 8.10 | 8.11 | -0.02 | -0.25% | 8.00 | 8.17 | 281771 | 22815.96 | 1.24% |
| 2026-01-29 | 8.20 | 8.13 | -0.10 | -1.22% | 8.05 | 8.20 | 351972 | 28581.39 | 1.55% |
| 2026-01-28 | 8.16 | 8.23 | 0.04 | 0.49% | 8.06 | 8.25 | 371808 | 30333.08 | 1.64% |
| 2026-01-27 | 8.47 | 8.19 | -0.28 | -3.31% | 8.16 | 8.47 | 463334 | 38161.22 | 2.04% |
| 2026-01-26 | 8.53 | 8.47 | 0.00 | 0.00% | 8.36 | 8.54 | 430247 | 36399.85 | 1.90% |
| 2026-01-23 | 8.56 | 8.47 | -0.07 | -0.82% | 8.45 | 8.58 | 294783 | 25099.96 | 1.30% |
| 2026-01-22 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.61 | 256106 | 21899.32 | 1.13% |
| 2026-01-21 | 8.70 | 8.56 | -0.16 | -1.83% | 8.52 | 8.70 | 334105 | 28672.31 | 1.47% |
| 2026-01-20 | 8.64 | 8.72 | 0.08 | 0.93% | 8.54 | 8.74 | 386355 | 33396.10 | 1.70% |
| 2026-01-19 | 8.35 | 8.64 | 0.26 | 3.10% | 8.33 | 8.66 | 487635 | 41707.34 | 2.15% |
| 2026-01-16 | 8.55 | 8.38 | -0.12 | -1.41% | 8.36 | 8.67 | 487222 | 41455.83 | 2.15% |
| 2026-01-15 | 8.46 | 8.50 | 0.00 | 0.00% | 8.43 | 8.54 | 234866 | 19940.62 | 1.04% |
| 2026-01-14 | 8.62 | 8.50 | -0.08 | -0.93% | 8.42 | 8.66 | 446954 | 38237.83 | 1.97% |
| 2026-01-13 | 8.60 | 8.58 | -0.05 | -0.58% | 8.50 | 8.69 | 515410 | 44222.44 | 2.27% |
| 2026-01-12 | 8.42 | 8.63 | 0.25 | 2.98% | 8.42 | 8.73 | 705031 | 60643.72 | 3.11% |
| 2026-01-09 | 8.30 | 8.38 | 0.09 | 1.09% | 8.26 | 8.43 | 356018 | 29752.25 | 1.57% |
| 2026-01-08 | 8.36 | 8.29 | -0.07 | -0.84% | 8.28 | 8.52 | 380531 | 31918.70 | 1.68% |
| 2026-01-07 | 8.13 | 8.36 | 0.20 | 2.45% | 8.08 | 8.45 | 610905 | 50779.97 | 2.69% |
| 2026-01-06 | 8.12 | 8.16 | 0.04 | 0.49% | 8.09 | 8.22 | 356369 | 29081.67 | 1.57% |
| 2026-01-05 | 8.13 | 8.12 | 0.17 | 2.14% | 8.02 | 8.20 | 476565 | 38550.15 | 2.10% |
| 2025-12-31 | 8.06 | 7.95 | -0.07 | -0.87% | 7.91 | 8.07 | 376967 | 30125.14 | 1.66% |
| 2025-12-30 | 8.24 | 8.02 | -0.23 | -2.79% | 8.00 | 8.32 | 634726 | 51529.22 | 2.80% |
| 2025-12-29 | 8.69 | 8.25 | -0.57 | -6.46% | 8.18 | 8.69 | 869260 | 72547.10 | 3.83% |
| 2025-12-26 | 8.69 | 8.82 | 0.12 | 1.38% | 8.67 | 8.89 | 325946 | 28645.15 | 1.44% |
| 2025-12-25 | 8.71 | 8.70 | -0.01 | -0.11% | 8.67 | 8.80 | 279059 | 24367.79 | 1.23% |
| 2025-12-24 | 8.67 | 8.71 | -0.03 | -0.34% | 8.55 | 8.74 | 411945 | 35645.12 | 1.82% |
| 2025-12-23 | 8.50 | 8.74 | 0.36 | 4.30% | 8.49 | 8.96 | 874058 | 76488.23 | 3.86% |
| 2025-12-22 | 8.23 | 8.38 | 0.17 | 2.07% | 8.23 | 8.47 | 481593 | 40289.32 | 2.12% |
| 2025-12-19 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.24 | 192733 | 15811.06 | 0.85% |
| 2025-12-18 | 8.11 | 8.17 | 0.02 | 0.25% | 8.08 | 8.24 | 262904 | 21444.87 | 1.16% |
| 2025-12-17 | 8.10 | 8.15 | 0.07 | 0.87% | 8.01 | 8.17 | 211427 | 17126.89 | 0.93% |
| 2025-12-16 | 8.23 | 8.08 | -0.16 | -1.94% | 8.05 | 8.24 | 360656 | 29320.07 | 1.59% |
| 2025-12-15 | 8.30 | 8.24 | -0.05 | -0.60% | 8.23 | 8.42 | 403426 | 33408.27 | 1.78% |
| 2025-12-12 | 8.19 | 8.29 | 0.08 | 0.97% | 8.19 | 8.37 | 496674 | 41270.77 | 2.19% |
| 2025-12-11 | 8.20 | 8.21 | 0.01 | 0.12% | 8.19 | 8.30 | 275618 | 22721.94 | 1.22% |
| 2025-12-10 | 8.15 | 8.20 | 0.04 | 0.49% | 8.15 | 8.27 | 213943 | 17539.27 | 0.94% |
| 2025-12-09 | 8.18 | 8.16 | 0.00 | 0.00% | 8.15 | 8.27 | 216543 | 17784.58 | 0.96% |
| 2025-12-08 | 8.29 | 8.16 | -0.13 | -1.57% | 8.10 | 8.32 | 345204 | 28210.74 | 1.52% |
| 2025-12-05 | 8.18 | 8.29 | 0.09 | 1.10% | 8.17 | 8.32 | 276908 | 22890.55 | 1.22% |
| 2025-12-04 | 8.24 | 8.20 | -0.03 | -0.36% | 8.15 | 8.24 | 207299 | 16964.20 | 0.91% |
| 2025-12-03 | 8.17 | 8.23 | 0.08 | 0.98% | 8.15 | 8.27 | 275507 | 22678.46 | 1.22% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 8.06 | 8.17 | 234900 | 19089.43 | 1.04% |
| 2025-12-01 | 7.99 | 8.09 | 0.10 | 1.25% | 7.97 | 8.12 | 320584 | 25868.76 | 1.41% |
| 2025-11-28 | 7.98 | 7.99 | 0.02 | 0.25% | 7.91 | 8.03 | 198737 | 15839.56 | 0.88% |
| 2025-11-27 | 7.86 | 7.97 | 0.12 | 1.53% | 7.84 | 8.05 | 315225 | 25104.97 | 1.39% |
| 2025-11-26 | 7.81 | 7.85 | 0.06 | 0.77% | 7.79 | 7.91 | 252808 | 19874.27 | 1.12% |
| 2025-11-25 | 7.82 | 7.79 | 0.01 | 0.13% | 7.76 | 7.83 | 216484 | 16889.06 | 0.95% |
| 2025-11-24 | 7.81 | 7.78 | 0.02 | 0.26% | 7.76 | 7.86 | 252317 | 19692.84 | 1.11% |
皖能电力(000543)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。
