| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.60 | 7.72 | 0.08 | 1.05% | 7.58 | 7.75 | 435473 | 33499.53 | 1.92% |
| 2025-04-02 | 7.69 | 7.64 | -0.10 | -1.29% | 7.61 | 7.73 | 427388 | 32708.64 | 1.89% |
| 2025-04-01 | 7.47 | 7.74 | 0.28 | 3.75% | 7.46 | 7.74 | 640327 | 48825.68 | 2.82% |
| 2025-03-31 | 7.40 | 7.46 | 0.06 | 0.81% | 7.39 | 7.63 | 592516 | 44520.32 | 2.61% |
| 2025-03-28 | 7.46 | 7.40 | -0.06 | -0.80% | 7.39 | 7.55 | 383712 | 28565.56 | 1.69% |
| 2025-03-27 | 7.62 | 7.46 | -0.16 | -2.10% | 7.44 | 7.66 | 533912 | 40016.05 | 2.36% |
| 2025-03-26 | 7.80 | 7.62 | -0.13 | -1.68% | 7.58 | 7.81 | 837805 | 64136.81 | 3.70% |
| 2025-03-25 | 7.46 | 7.75 | 0.29 | 3.89% | 7.40 | 7.96 | 1124580 | 87253.60 | 4.96% |
| 2025-03-24 | 7.44 | 7.46 | 0.04 | 0.54% | 7.37 | 7.49 | 342638 | 25452.50 | 1.51% |
| 2025-03-21 | 7.41 | 7.42 | -0.01 | -0.13% | 7.37 | 7.51 | 302886 | 22572.09 | 1.34% |
| 2025-03-20 | 7.40 | 7.43 | 0.03 | 0.41% | 7.38 | 7.48 | 276188 | 20550.56 | 1.22% |
| 2025-03-19 | 7.33 | 7.40 | 0.05 | 0.68% | 7.31 | 7.48 | 347876 | 25766.08 | 1.53% |
| 2025-03-18 | 7.40 | 7.35 | -0.03 | -0.41% | 7.28 | 7.40 | 265988 | 19485.91 | 1.17% |
| 2025-03-17 | 7.38 | 7.38 | 0.00 | 0.00% | 7.36 | 7.46 | 254368 | 18851.47 | 1.12% |
| 2025-03-14 | 7.33 | 7.38 | 0.04 | 0.54% | 7.31 | 7.47 | 375240 | 27701.57 | 1.66% |
| 2025-03-13 | 7.17 | 7.34 | 0.15 | 2.09% | 7.17 | 7.36 | 585651 | 42612.22 | 2.58% |
| 2025-03-12 | 7.18 | 7.19 | 0.01 | 0.14% | 7.08 | 7.21 | 352616 | 25237.86 | 1.56% |
| 2025-03-11 | 7.08 | 7.18 | 0.06 | 0.84% | 7.06 | 7.18 | 236897 | 16909.31 | 1.05% |
| 2025-03-10 | 7.12 | 7.12 | 0.00 | 0.00% | 7.06 | 7.14 | 290910 | 20632.08 | 1.28% |
| 2025-03-07 | 7.18 | 7.12 | -0.08 | -1.11% | 7.09 | 7.20 | 350621 | 25051.39 | 1.55% |
| 2025-03-06 | 7.32 | 7.20 | -0.12 | -1.64% | 7.17 | 7.35 | 534298 | 38686.17 | 2.36% |
| 2025-03-05 | 7.27 | 7.32 | 0.03 | 0.41% | 7.23 | 7.36 | 291024 | 21239.29 | 1.28% |
| 2025-03-04 | 7.34 | 7.29 | -0.05 | -0.68% | 7.25 | 7.36 | 294065 | 21442.53 | 1.30% |
| 2025-03-03 | 7.37 | 7.34 | -0.02 | -0.27% | 7.33 | 7.42 | 251610 | 18522.06 | 1.11% |
| 2025-02-28 | 7.39 | 7.36 | -0.08 | -1.08% | 7.32 | 7.48 | 311037 | 23024.90 | 1.37% |
| 2025-02-27 | 7.45 | 7.44 | 0.01 | 0.13% | 7.33 | 7.69 | 431144 | 32064.32 | 1.90% |
| 2025-02-26 | 7.38 | 7.43 | 0.04 | 0.54% | 7.38 | 7.49 | 214953 | 15977.67 | 0.95% |
| 2025-02-25 | 7.41 | 7.39 | -0.06 | -0.81% | 7.35 | 7.54 | 231026 | 17209.56 | 1.02% |
| 2025-02-24 | 7.40 | 7.45 | 0.05 | 0.68% | 7.39 | 7.50 | 268938 | 20026.14 | 1.19% |
| 2025-02-21 | 7.61 | 7.40 | -0.15 | -1.99% | 7.39 | 7.63 | 340526 | 25409.12 | 1.50% |
| 2025-02-20 | 7.48 | 7.55 | 0.06 | 0.80% | 7.40 | 7.59 | 356512 | 26737.32 | 1.57% |
| 2025-02-19 | 7.42 | 7.49 | 0.04 | 0.54% | 7.37 | 7.51 | 396448 | 29553.87 | 1.75% |
| 2025-02-18 | 7.25 | 7.45 | 0.18 | 2.48% | 7.22 | 7.53 | 657763 | 48885.53 | 2.90% |
| 2025-02-17 | 7.10 | 7.27 | 0.21 | 2.97% | 7.04 | 7.28 | 606378 | 43546.80 | 2.67% |
| 2025-02-14 | 7.14 | 7.06 | -0.07 | -0.98% | 7.04 | 7.14 | 229311 | 16232.32 | 1.01% |
| 2025-02-13 | 7.09 | 7.13 | 0.03 | 0.42% | 7.07 | 7.17 | 296832 | 21159.50 | 1.31% |
| 2025-02-12 | 7.09 | 7.10 | -0.01 | -0.14% | 7.05 | 7.12 | 191041 | 13522.18 | 0.84% |
| 2025-02-11 | 7.11 | 7.11 | 0.00 | 0.00% | 7.06 | 7.13 | 256180 | 18157.46 | 1.13% |
| 2025-02-10 | 7.20 | 7.11 | -0.09 | -1.25% | 7.09 | 7.24 | 450386 | 32141.20 | 1.99% |
| 2025-02-07 | 7.17 | 7.20 | 0.02 | 0.28% | 7.11 | 7.23 | 388741 | 27878.59 | 1.71% |
| 2025-02-06 | 7.15 | 7.18 | 0.03 | 0.42% | 7.11 | 7.18 | 249497 | 17819.68 | 1.10% |
| 2025-02-05 | 7.21 | 7.15 | -0.04 | -0.56% | 7.10 | 7.23 | 287377 | 20591.19 | 1.27% |
| 2025-01-27 | 7.15 | 7.19 | 0.05 | 0.70% | 7.14 | 7.29 | 289079 | 20892.78 | 1.28% |
| 2025-01-24 | 7.16 | 7.14 | 0.05 | 0.71% | 7.02 | 7.17 | 340221 | 24160.23 | 1.50% |
| 2025-01-23 | 7.10 | 7.09 | 0.24 | 3.50% | 7.09 | 7.38 | 751717 | 54314.12 | 3.32% |
| 2025-01-22 | 6.83 | 6.85 | 0.01 | 0.15% | 6.77 | 6.90 | 194242 | 13264.82 | 0.86% |
| 2025-01-21 | 6.92 | 6.84 | -0.06 | -0.87% | 6.76 | 6.95 | 255142 | 17415.44 | 1.13% |
| 2025-01-20 | 7.02 | 6.90 | -0.07 | -1.00% | 6.86 | 7.11 | 323288 | 22543.33 | 1.43% |
| 2025-01-17 | 7.03 | 6.97 | -0.06 | -0.85% | 6.94 | 7.03 | 191448 | 13353.65 | 0.84% |
| 2025-01-16 | 7.16 | 7.03 | -0.11 | -1.54% | 6.99 | 7.23 | 221798 | 15724.25 | 0.98% |
| 2025-01-15 | 7.08 | 7.14 | 0.05 | 0.71% | 7.05 | 7.21 | 252402 | 18039.26 | 1.11% |
| 2025-01-14 | 6.79 | 7.09 | 0.30 | 4.42% | 6.79 | 7.14 | 389419 | 27147.62 | 1.72% |
| 2025-01-13 | 6.80 | 6.79 | -0.07 | -1.02% | 6.65 | 6.84 | 341892 | 23125.20 | 1.51% |
| 2025-01-10 | 7.01 | 6.86 | -0.15 | -2.14% | 6.85 | 7.02 | 218857 | 15170.38 | 0.97% |
| 2025-01-09 | 7.17 | 7.01 | -0.20 | -2.77% | 6.99 | 7.19 | 398745 | 28087.48 | 1.76% |
| 2025-01-08 | 7.22 | 7.21 | -0.03 | -0.41% | 7.12 | 7.27 | 321374 | 23146.13 | 1.42% |
| 2025-01-07 | 7.46 | 7.24 | -0.22 | -2.95% | 7.19 | 7.47 | 442266 | 32082.11 | 1.95% |
| 2025-01-06 | 7.57 | 7.46 | -0.11 | -1.45% | 7.37 | 7.57 | 235755 | 17573.92 | 1.04% |
| 2025-01-03 | 7.70 | 7.57 | -0.12 | -1.56% | 7.53 | 7.76 | 228598 | 17489.39 | 1.01% |
| 2025-01-02 | 7.85 | 7.69 | -0.22 | -2.78% | 7.65 | 8.01 | 245591 | 19281.78 | 1.08% |
| 2024-12-31 | 7.92 | 7.91 | 0.01 | 0.13% | 7.85 | 8.01 | 243620 | 19334.77 | 1.07% |
| 2024-12-30 | 7.94 | 7.90 | -0.05 | -0.63% | 7.87 | 8.05 | 270653 | 21531.05 | 1.19% |
| 2024-12-27 | 7.94 | 7.95 | 0.01 | 0.13% | 7.83 | 7.97 | 290431 | 22940.96 | 1.28% |
| 2024-12-26 | 8.11 | 7.94 | -0.17 | -2.10% | 7.88 | 8.14 | 357499 | 28442.38 | 1.58% |
| 2024-12-25 | 8.25 | 8.11 | -0.14 | -1.70% | 8.06 | 8.27 | 274639 | 22299.87 | 1.21% |
| 2024-12-24 | 8.13 | 8.25 | 0.09 | 1.10% | 8.04 | 8.27 | 223894 | 18290.54 | 0.99% |
| 2024-12-23 | 7.99 | 8.16 | 0.17 | 2.13% | 7.97 | 8.24 | 376329 | 30564.06 | 1.66% |
| 2024-12-20 | 8.28 | 7.99 | -0.31 | -3.73% | 7.95 | 8.31 | 526206 | 42352.60 | 2.32% |
| 2024-12-19 | 8.39 | 8.30 | -0.15 | -1.78% | 8.24 | 8.51 | 260553 | 21713.88 | 1.15% |
| 2024-12-18 | 8.38 | 8.45 | 0.08 | 0.96% | 8.38 | 8.59 | 321796 | 27346.66 | 1.42% |
| 2024-12-17 | 8.31 | 8.37 | 0.06 | 0.72% | 8.31 | 8.55 | 362035 | 30445.00 | 1.60% |
| 2024-12-16 | 8.04 | 8.31 | 0.28 | 3.49% | 7.96 | 8.37 | 491668 | 40322.13 | 2.17% |
| 2024-12-13 | 8.14 | 8.03 | -0.12 | -1.47% | 8.01 | 8.22 | 252140 | 20428.51 | 1.11% |
| 2024-12-12 | 8.18 | 8.15 | -0.03 | -0.37% | 8.10 | 8.28 | 254602 | 20830.95 | 1.12% |
| 2024-12-11 | 8.19 | 8.18 | -0.05 | -0.61% | 8.14 | 8.30 | 237609 | 19533.91 | 1.05% |
| 2024-12-10 | 8.54 | 8.23 | -0.26 | -3.06% | 8.13 | 8.59 | 640611 | 53047.25 | 2.83% |
| 2024-12-09 | 8.28 | 8.49 | 0.21 | 2.54% | 8.26 | 8.51 | 474844 | 40017.90 | 2.09% |
| 2024-12-06 | 8.08 | 8.28 | 0.22 | 2.73% | 8.04 | 8.44 | 490333 | 40698.79 | 2.16% |
| 2024-12-05 | 7.95 | 8.06 | 0.08 | 1.00% | 7.93 | 8.26 | 413591 | 33537.66 | 1.82% |
| 2024-12-04 | 7.96 | 7.98 | 0.01 | 0.13% | 7.92 | 8.06 | 251663 | 20134.78 | 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。
