| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.88 | 7.76 | -0.19 | -2.39% | 7.76 | 7.92 | 333815 | 26158.01 | 1.47% |
| 2025-11-20 | 7.96 | 7.95 | 0.01 | 0.13% | 7.94 | 8.03 | 250406 | 19985.72 | 1.10% |
| 2025-11-19 | 7.89 | 7.94 | 0.05 | 0.63% | 7.88 | 7.96 | 259456 | 20579.03 | 1.14% |
| 2025-11-18 | 8.00 | 7.89 | -0.12 | -1.50% | 7.86 | 8.03 | 253224 | 20040.95 | 1.12% |
| 2025-11-17 | 8.08 | 8.01 | -0.08 | -0.99% | 7.91 | 8.09 | 331027 | 26421.46 | 1.46% |
| 2025-11-14 | 8.21 | 8.09 | -0.14 | -1.70% | 8.08 | 8.23 | 326306 | 26568.54 | 1.44% |
| 2025-11-13 | 8.23 | 8.23 | 0.00 | 0.00% | 8.16 | 8.26 | 316960 | 26001.91 | 1.40% |
| 2025-11-12 | 8.32 | 8.23 | -0.06 | -0.72% | 8.18 | 8.32 | 295254 | 24325.62 | 1.30% |
| 2025-11-11 | 8.36 | 8.29 | -0.05 | -0.60% | 8.26 | 8.37 | 319816 | 26560.33 | 1.41% |
| 2025-11-10 | 8.37 | 8.34 | -0.02 | -0.24% | 8.29 | 8.40 | 328309 | 27418.35 | 1.45% |
| 2025-11-07 | 8.39 | 8.36 | -0.07 | -0.83% | 8.35 | 8.53 | 443161 | 37335.41 | 1.95% |
| 2025-11-06 | 8.31 | 8.43 | 0.15 | 1.81% | 8.31 | 8.49 | 545577 | 46021.96 | 2.41% |
| 2025-11-05 | 8.21 | 8.28 | 0.02 | 0.24% | 8.14 | 8.36 | 422970 | 34970.71 | 1.87% |
| 2025-11-04 | 8.29 | 8.26 | -0.04 | -0.48% | 8.20 | 8.40 | 450908 | 37456.22 | 1.99% |
| 2025-11-03 | 8.20 | 8.30 | 0.11 | 1.34% | 8.20 | 8.37 | 589063 | 48838.46 | 2.60% |
| 2025-10-31 | 8.50 | 8.19 | -0.28 | -3.31% | 8.18 | 8.54 | 748784 | 61901.38 | 3.30% |
| 2025-10-30 | 8.61 | 8.47 | -0.20 | -2.31% | 8.46 | 8.65 | 701899 | 59925.29 | 3.10% |
| 2025-10-29 | 8.61 | 8.67 | 0.10 | 1.17% | 8.51 | 8.75 | 835448 | 72192.23 | 3.69% |
| 2025-10-28 | 8.74 | 8.57 | -0.08 | -0.92% | 8.54 | 8.85 | 1673886 | 145269.89 | 7.38% |
| 2025-10-27 | 8.20 | 8.65 | 0.79 | 10.05% | 8.17 | 8.65 | 1026804 | 86953.12 | 4.53% |
| 2025-10-24 | 7.86 | 7.86 | 0.00 | 0.00% | 7.75 | 7.89 | 390919 | 30565.51 | 1.72% |
| 2025-10-23 | 7.71 | 7.86 | 0.16 | 2.08% | 7.68 | 7.87 | 395544 | 30823.22 | 1.74% |
| 2025-10-22 | 7.78 | 7.70 | -0.11 | -1.41% | 7.69 | 7.82 | 300194 | 23226.74 | 1.32% |
| 2025-10-21 | 7.68 | 7.81 | 0.11 | 1.43% | 7.65 | 7.82 | 446057 | 34662.74 | 1.97% |
| 2025-10-20 | 7.75 | 7.70 | -0.01 | -0.13% | 7.57 | 7.78 | 459200 | 35098.05 | 2.03% |
| 2025-10-17 | 7.76 | 7.71 | -0.06 | -0.77% | 7.68 | 7.86 | 429840 | 33391.89 | 1.90% |
| 2025-10-16 | 7.83 | 7.77 | -0.07 | -0.89% | 7.69 | 7.84 | 482237 | 37373.89 | 2.13% |
| 2025-10-15 | 7.90 | 7.84 | -0.10 | -1.26% | 7.76 | 8.01 | 684601 | 53731.11 | 3.02% |
| 2025-10-14 | 7.88 | 7.94 | 0.21 | 2.72% | 7.79 | 8.17 | 1079262 | 85938.94 | 4.76% |
| 2025-10-13 | 7.70 | 7.73 | -0.12 | -1.53% | 7.65 | 7.84 | 769227 | 59407.24 | 3.39% |
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。
