| 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 | 3.22 | 3.18 | 0.04 | 1.27% | 3.13 | 3.25 | 2031491 | 64555.33 | 6.98% |
| 2026-02-02 | 3.01 | 3.14 | 0.12 | 3.97% | 2.99 | 3.32 | 2213064 | 70468.20 | 7.60% |
| 2026-01-30 | 3.00 | 3.02 | 0.00 | 0.00% | 2.95 | 3.04 | 741591 | 22248.64 | 2.55% |
| 2026-01-29 | 3.00 | 3.02 | 0.00 | 0.00% | 2.99 | 3.05 | 449222 | 13562.15 | 1.54% |
| 2026-01-28 | 2.99 | 3.02 | 0.01 | 0.33% | 2.97 | 3.03 | 468250 | 14080.70 | 1.61% |
| 2026-01-27 | 3.03 | 3.01 | -0.03 | -0.99% | 2.94 | 3.03 | 576066 | 17173.18 | 1.98% |
| 2026-01-26 | 3.05 | 3.04 | -0.02 | -0.65% | 3.01 | 3.06 | 517075 | 15718.01 | 1.78% |
| 2026-01-23 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.07 | 500275 | 15276.33 | 1.72% |
| 2026-01-22 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 479616 | 14488.12 | 1.65% |
| 2026-01-21 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.05 | 566340 | 17062.25 | 1.94% |
| 2026-01-20 | 3.02 | 3.06 | 0.05 | 1.66% | 2.99 | 3.06 | 658758 | 19971.25 | 2.26% |
| 2026-01-19 | 2.93 | 3.01 | 0.07 | 2.38% | 2.92 | 3.04 | 647886 | 19450.41 | 2.22% |
| 2026-01-16 | 2.95 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 566738 | 16789.82 | 1.95% |
| 2026-01-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.89 | 2.95 | 376213 | 10963.46 | 1.29% |
| 2026-01-14 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.98 | 675044 | 19915.03 | 2.32% |
| 2026-01-13 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.96 | 592461 | 17303.18 | 2.03% |
| 2026-01-12 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 2.91 | 406635 | 11741.59 | 1.40% |
| 2026-01-09 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 316901 | 9063.43 | 1.09% |
| 2026-01-08 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 291552 | 8303.34 | 1.00% |
| 2026-01-07 | 2.85 | 2.83 | -0.02 | -0.70% | 2.83 | 2.87 | 314032 | 8936.88 | 1.08% |
| 2026-01-06 | 2.82 | 2.85 | 0.04 | 1.42% | 2.81 | 2.86 | 370779 | 10535.62 | 1.27% |
| 2026-01-05 | 2.81 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 265433 | 7456.73 | 0.91% |
| 2025-12-31 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 276626 | 7753.71 | 0.95% |
| 2025-12-30 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 275763 | 7774.03 | 0.95% |
| 2025-12-29 | 2.87 | 2.84 | -0.03 | -1.05% | 2.84 | 2.88 | 232749 | 6651.21 | 0.80% |
| 2025-12-26 | 2.87 | 2.87 | 0.01 | 0.35% | 2.86 | 2.89 | 225305 | 6478.83 | 0.77% |
| 2025-12-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.87 | 186081 | 5323.86 | 0.64% |
| 2025-12-24 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 210553 | 6012.85 | 0.72% |
| 2025-12-23 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 253456 | 7263.44 | 0.87% |
| 2025-12-22 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 319576 | 9153.65 | 1.10% |
| 2025-12-19 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.86 | 285326 | 8084.69 | 0.98% |
| 2025-12-18 | 2.78 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 217944 | 6087.10 | 0.75% |
| 2025-12-17 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.83 | 340820 | 9492.87 | 1.17% |
| 2025-12-16 | 2.89 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 342659 | 9711.76 | 1.18% |
| 2025-12-15 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 256781 | 7424.65 | 0.88% |
| 2025-12-12 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.91 | 515576 | 14871.16 | 1.77% |
| 2025-12-11 | 2.88 | 2.83 | -0.04 | -1.39% | 2.81 | 2.89 | 335457 | 9532.88 | 1.15% |
| 2025-12-10 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 268614 | 7707.75 | 0.92% |
| 2025-12-09 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 257140 | 7363.56 | 0.88% |
| 2025-12-08 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.91 | 242572 | 6987.41 | 0.83% |
| 2025-12-05 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 256746 | 7359.85 | 0.88% |
| 2025-12-04 | 2.89 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 253712 | 7249.66 | 0.87% |
| 2025-12-03 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 303318 | 8737.70 | 1.04% |
| 2025-12-02 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 235796 | 6728.40 | 0.81% |
| 2025-12-01 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 304051 | 8674.87 | 1.04% |
| 2025-11-28 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 313742 | 8834.62 | 1.08% |
| 2025-11-27 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 256424 | 7215.10 | 0.88% |
| 2025-11-26 | 2.81 | 2.80 | 0.00 | 0.00% | 2.80 | 2.83 | 317349 | 8930.09 | 1.09% |
| 2025-11-25 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 401092 | 11258.76 | 1.38% |
| 2025-11-24 | 2.84 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 469301 | 13125.35 | 1.61% |
| 2025-11-21 | 2.92 | 2.82 | -0.12 | -4.08% | 2.82 | 2.95 | 583712 | 16744.00 | 2.00% |
| 2025-11-20 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 345995 | 10221.81 | 1.19% |
| 2025-11-19 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.04 | 386805 | 11525.71 | 1.33% |
| 2025-11-18 | 3.08 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 541700 | 16421.33 | 1.86% |
| 2025-11-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.04 | 3.10 | 403076 | 12373.12 | 1.38% |
| 2025-11-14 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 372885 | 11523.24 | 1.28% |
| 2025-11-13 | 3.08 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 398990 | 12268.97 | 1.37% |
| 2025-11-12 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 423074 | 13024.23 | 1.45% |
| 2025-11-11 | 3.12 | 3.10 | -0.01 | -0.32% | 3.08 | 3.13 | 434156 | 13443.61 | 1.49% |
| 2025-11-10 | 3.08 | 3.11 | 0.04 | 1.30% | 3.06 | 3.12 | 586260 | 18185.69 | 2.01% |
| 2025-11-07 | 3.06 | 3.07 | -0.01 | -0.32% | 3.05 | 3.11 | 481509 | 14845.67 | 1.65% |
| 2025-11-06 | 3.07 | 3.08 | 0.00 | 0.00% | 3.07 | 3.12 | 699659 | 21625.33 | 2.40% |
| 2025-11-05 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.10 | 881438 | 26981.72 | 3.03% |
| 2025-11-04 | 2.98 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 388444 | 11656.58 | 1.33% |
| 2025-11-03 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 412627 | 12273.80 | 1.42% |
| 2025-10-31 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 555425 | 16488.21 | 1.91% |
| 2025-10-30 | 2.98 | 3.01 | 0.07 | 2.38% | 2.97 | 3.08 | 1051574 | 31810.85 | 3.61% |
| 2025-10-29 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.95 | 419554 | 12217.70 | 1.44% |
| 2025-10-28 | 2.92 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 261497 | 7612.44 | 0.90% |
| 2025-10-27 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.94 | 504412 | 14698.97 | 1.73% |
| 2025-10-24 | 2.95 | 2.88 | -0.07 | -2.37% | 2.86 | 2.96 | 608672 | 17636.62 | 2.09% |
| 2025-10-23 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 515882 | 15126.71 | 1.77% |
| 2025-10-22 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 523805 | 15473.23 | 1.80% |
| 2025-10-21 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 473552 | 14069.08 | 1.63% |
| 2025-10-20 | 2.91 | 2.95 | 0.05 | 1.72% | 2.88 | 2.95 | 405454 | 11825.84 | 1.39% |
| 2025-10-17 | 2.92 | 2.90 | -0.02 | -0.68% | 2.88 | 2.94 | 302634 | 8805.19 | 1.04% |
| 2025-10-16 | 2.96 | 2.92 | -0.03 | -1.02% | 2.90 | 2.96 | 299346 | 8745.38 | 1.03% |
| 2025-10-15 | 2.90 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 433602 | 12722.31 | 1.49% |
| 2025-10-14 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.95 | 527280 | 15350.46 | 1.81% |
| 2025-10-13 | 2.87 | 2.90 | -0.02 | -0.68% | 2.83 | 2.91 | 489898 | 13994.86 | 1.68% |
晋控电力(000767)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。
