| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 7.19 | 7.28 | 0.10 | 1.39% | 7.18 | 7.28 | 382910 | 27644.89 | 1.69% |
| 2025-08-22 | 7.18 | 7.18 | 0.00 | 0.00% | 7.12 | 7.19 | 288885 | 20645.48 | 1.27% |
| 2025-08-21 | 7.12 | 7.18 | 0.06 | 0.84% | 7.11 | 7.20 | 372303 | 26693.98 | 1.64% |
| 2025-08-20 | 7.10 | 7.12 | 0.02 | 0.28% | 7.09 | 7.12 | 197782 | 14053.35 | 0.87% |
| 2025-08-19 | 7.10 | 7.10 | 0.01 | 0.14% | 7.09 | 7.12 | 183077 | 13000.82 | 0.81% |
| 2025-08-18 | 7.10 | 7.09 | 0.01 | 0.14% | 7.07 | 7.12 | 332540 | 23582.61 | 1.47% |
| 2025-08-15 | 7.07 | 7.08 | 0.02 | 0.28% | 7.05 | 7.10 | 199880 | 14142.52 | 0.88% |
| 2025-08-14 | 7.12 | 7.06 | -0.06 | -0.84% | 7.05 | 7.13 | 241731 | 17134.75 | 1.07% |
| 2025-08-13 | 7.12 | 7.12 | 0.00 | 0.00% | 7.10 | 7.13 | 145779 | 10372.13 | 0.64% |
| 2025-08-12 | 7.11 | 7.12 | 0.01 | 0.14% | 7.10 | 7.13 | 154659 | 11007.68 | 0.68% |
| 2025-08-11 | 7.14 | 7.11 | -0.03 | -0.42% | 7.08 | 7.15 | 211418 | 15022.75 | 0.93% |
| 2025-08-08 | 7.10 | 7.14 | 0.04 | 0.56% | 7.10 | 7.16 | 196909 | 14051.49 | 0.87% |
| 2025-08-07 | 7.12 | 7.10 | -0.02 | -0.28% | 7.08 | 7.13 | 205123 | 14562.79 | 0.90% |
| 2025-08-06 | 7.12 | 7.12 | 0.00 | 0.00% | 7.09 | 7.14 | 210518 | 14952.11 | 0.93% |
| 2025-08-05 | 7.10 | 7.12 | 0.02 | 0.28% | 7.08 | 7.12 | 182401 | 12958.67 | 0.80% |
| 2025-08-04 | 7.09 | 7.10 | 0.00 | 0.00% | 7.07 | 7.11 | 234011 | 16582.81 | 1.03% |
| 2025-08-01 | 7.12 | 7.10 | -0.02 | -0.28% | 7.08 | 7.17 | 233471 | 16603.81 | 1.03% |
| 2025-07-31 | 7.26 | 7.12 | -0.16 | -2.20% | 7.10 | 7.27 | 396953 | 28407.98 | 1.75% |
| 2025-07-30 | 7.23 | 7.28 | 0.05 | 0.69% | 7.22 | 7.31 | 338021 | 24607.38 | 1.49% |
| 2025-07-29 | 7.22 | 7.23 | 0.00 | 0.00% | 7.17 | 7.24 | 212627 | 15316.16 | 0.94% |
| 2025-07-28 | 7.29 | 7.23 | -0.06 | -0.82% | 7.21 | 7.30 | 328225 | 23743.79 | 1.45% |
| 2025-07-25 | 7.34 | 7.29 | -0.03 | -0.41% | 7.28 | 7.37 | 289525 | 21194.51 | 1.28% |
| 2025-07-24 | 7.38 | 7.32 | -0.06 | -0.81% | 7.29 | 7.38 | 403834 | 29550.19 | 1.78% |
| 2025-07-23 | 7.46 | 7.38 | 0.00 | 0.00% | 7.36 | 7.52 | 383403 | 28513.63 | 1.69% |
| 2025-07-22 | 7.33 | 7.38 | 0.04 | 0.54% | 7.28 | 7.39 | 402421 | 29552.31 | 1.78% |
| 2025-07-21 | 7.30 | 7.34 | 0.05 | 0.69% | 7.28 | 7.35 | 284519 | 20804.64 | 1.26% |
| 2025-07-18 | 7.28 | 7.29 | 0.03 | 0.41% | 7.24 | 7.30 | 217243 | 15800.71 | 0.96% |
| 2025-07-17 | 7.31 | 7.26 | -0.04 | -0.55% | 7.23 | 7.33 | 235238 | 17075.10 | 1.04% |
| 2025-07-16 | 7.36 | 7.30 | -0.05 | -0.68% | 7.27 | 7.38 | 283531 | 20723.17 | 1.25% |
| 2025-07-15 | 7.47 | 7.35 | -0.12 | -1.61% | 7.32 | 7.49 | 418786 | 30919.33 | 1.85% |
| 2025-07-14 | 7.41 | 7.47 | 0.07 | 0.95% | 7.40 | 7.55 | 386338 | 28969.49 | 1.70% |
| 2025-07-11 | 7.39 | 7.40 | 0.02 | 0.27% | 7.34 | 7.42 | 398093 | 29425.27 | 1.76% |
| 2025-07-10 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.44 | 317968 | 23507.58 | 1.40% |
| 2025-07-09 | 7.35 | 7.39 | 0.04 | 0.54% | 7.33 | 7.48 | 535544 | 39686.45 | 2.36% |
| 2025-07-08 | 7.42 | 7.35 | -0.06 | -0.81% | 7.28 | 7.43 | 531359 | 38949.76 | 2.34% |
| 2025-07-07 | 7.31 | 7.41 | 0.22 | 3.06% | 7.25 | 7.48 | 910034 | 67028.72 | 4.01% |
| 2025-07-04 | 7.07 | 7.19 | 0.12 | 1.70% | 7.07 | 7.20 | 524943 | 37592.39 | 2.32% |
| 2025-07-03 | 7.09 | 7.07 | 0.00 | 0.00% | 7.04 | 7.09 | 156937 | 11082.95 | 0.69% |
| 2025-07-02 | 7.06 | 7.07 | 0.03 | 0.43% | 7.02 | 7.09 | 210448 | 14859.77 | 0.93% |
| 2025-07-01 | 7.01 | 7.04 | 0.04 | 0.57% | 7.00 | 7.05 | 229112 | 16109.72 | 1.01% |
| 2025-06-30 | 7.01 | 7.00 | -0.01 | -0.14% | 6.99 | 7.02 | 163796 | 11466.71 | 0.72% |
| 2025-06-27 | 7.03 | 7.01 | -0.02 | -0.28% | 7.00 | 7.07 | 231576 | 16271.01 | 1.02% |
| 2025-06-26 | 7.06 | 7.03 | -0.03 | -0.42% | 7.02 | 7.07 | 233599 | 16455.87 | 1.03% |
| 2025-06-25 | 7.07 | 7.06 | 0.04 | 0.57% | 7.03 | 7.07 | 301297 | 21229.37 | 1.33% |
| 2025-06-24 | 7.32 | 7.34 | 0.02 | 0.27% | 7.30 | 7.37 | 251629 | 18475.00 | 1.11% |
| 2025-06-23 | 7.33 | 7.32 | -0.03 | -0.41% | 7.28 | 7.34 | 236720 | 17289.61 | 1.04% |
| 2025-06-20 | 7.35 | 7.35 | -0.02 | -0.27% | 7.34 | 7.39 | 157862 | 11612.82 | 0.70% |
| 2025-06-19 | 7.48 | 7.37 | -0.12 | -1.60% | 7.35 | 7.49 | 312286 | 23094.28 | 1.38% |
| 2025-06-18 | 7.46 | 7.49 | 0.05 | 0.67% | 7.45 | 7.56 | 414309 | 31148.06 | 1.83% |
| 2025-06-17 | 7.42 | 7.44 | 0.03 | 0.40% | 7.37 | 7.45 | 250962 | 18606.00 | 1.11% |
| 2025-06-16 | 7.44 | 7.41 | -0.07 | -0.94% | 7.40 | 7.47 | 300799 | 22343.86 | 1.33% |
| 2025-06-13 | 7.35 | 7.48 | 0.15 | 2.05% | 7.35 | 7.51 | 825087 | 61376.58 | 3.64% |
| 2025-06-12 | 7.37 | 7.33 | -0.03 | -0.41% | 7.32 | 7.38 | 286275 | 21023.34 | 1.26% |
| 2025-06-11 | 7.35 | 7.36 | 0.02 | 0.27% | 7.33 | 7.38 | 194956 | 14346.74 | 0.86% |
| 2025-06-10 | 7.36 | 7.34 | -0.02 | -0.27% | 7.32 | 7.41 | 285260 | 21001.46 | 1.26% |
| 2025-06-09 | 7.36 | 7.36 | -0.01 | -0.14% | 7.35 | 7.38 | 125855 | 9260.52 | 0.56% |
| 2025-06-06 | 7.35 | 7.37 | 0.02 | 0.27% | 7.35 | 7.40 | 130789 | 9642.08 | 0.58% |
| 2025-06-05 | 7.36 | 7.35 | 0.00 | 0.00% | 7.33 | 7.38 | 169161 | 12445.24 | 0.75% |
| 2025-06-04 | 7.33 | 7.35 | 0.03 | 0.41% | 7.32 | 7.37 | 169231 | 12432.73 | 0.75% |
| 2025-06-03 | 7.37 | 7.32 | -0.06 | -0.81% | 7.32 | 7.37 | 284742 | 20881.15 | 1.26% |
| 2025-05-30 | 7.42 | 7.38 | -0.03 | -0.40% | 7.36 | 7.42 | 183243 | 13539.74 | 0.81% |
| 2025-05-29 | 7.36 | 7.41 | 0.05 | 0.68% | 7.35 | 7.43 | 186970 | 13836.64 | 0.82% |
| 2025-05-28 | 7.41 | 7.36 | -0.05 | -0.67% | 7.34 | 7.42 | 235251 | 17339.52 | 1.04% |
| 2025-05-27 | 7.44 | 7.41 | -0.04 | -0.54% | 7.38 | 7.46 | 204992 | 15190.70 | 0.90% |
| 2025-05-26 | 7.40 | 7.45 | 0.06 | 0.81% | 7.39 | 7.46 | 293327 | 21799.26 | 1.29% |
| 2025-05-23 | 7.45 | 7.39 | -0.05 | -0.67% | 7.38 | 7.48 | 320348 | 23774.64 | 1.41% |
| 2025-05-22 | 7.53 | 7.44 | -0.10 | -1.33% | 7.43 | 7.55 | 331850 | 24836.01 | 1.46% |
| 2025-05-21 | 7.48 | 7.54 | 0.06 | 0.80% | 7.46 | 7.63 | 553436 | 41821.12 | 2.44% |
| 2025-05-20 | 7.43 | 7.48 | 0.05 | 0.67% | 7.42 | 7.49 | 317835 | 23693.33 | 1.40% |
| 2025-05-19 | 7.43 | 7.43 | -0.01 | -0.13% | 7.40 | 7.46 | 245237 | 18208.44 | 1.08% |
| 2025-05-16 | 7.44 | 7.44 | 0.01 | 0.13% | 7.41 | 7.52 | 282130 | 21026.43 | 1.24% |
| 2025-05-15 | 7.46 | 7.43 | -0.05 | -0.67% | 7.42 | 7.52 | 302714 | 22619.71 | 1.34% |
| 2025-05-14 | 7.47 | 7.48 | 0.00 | 0.00% | 7.40 | 7.49 | 265114 | 19738.05 | 1.17% |
| 2025-05-13 | 7.51 | 7.48 | -0.01 | -0.13% | 7.43 | 7.52 | 272264 | 20338.30 | 1.20% |
| 2025-05-12 | 7.54 | 7.49 | -0.04 | -0.53% | 7.47 | 7.57 | 288094 | 21581.77 | 1.27% |
| 2025-05-09 | 7.52 | 7.53 | -0.02 | -0.26% | 7.51 | 7.59 | 416788 | 31466.16 | 1.84% |
| 2025-05-08 | 7.53 | 7.55 | 0.01 | 0.13% | 7.47 | 7.56 | 415854 | 31237.22 | 1.83% |
| 2025-05-07 | 7.51 | 7.54 | 0.04 | 0.53% | 7.46 | 7.64 | 577668 | 43437.28 | 2.55% |
| 2025-05-06 | 7.35 | 7.50 | 0.17 | 2.32% | 7.32 | 7.51 | 379017 | 28144.24 | 1.67% |
| 2025-04-30 | 7.41 | 7.33 | -0.10 | -1.35% | 7.31 | 7.45 | 347791 | 25614.93 | 1.53% |
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。
