| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.29 | 7.59 | 0.32 | 4.40% | 7.23 | 7.90 | 1566806 | 116960.58 | 2.91% |
| 2025-05-22 | 7.42 | 7.27 | -0.14 | -1.89% | 7.22 | 7.46 | 965482 | 70658.32 | 1.79% |
| 2025-05-21 | 7.43 | 7.41 | -0.11 | -1.46% | 7.36 | 7.57 | 1235888 | 91952.23 | 2.30% |
| 2025-05-20 | 7.58 | 7.52 | -0.17 | -2.21% | 7.46 | 7.84 | 1884587 | 143021.95 | 3.50% |
| 2025-05-19 | 7.45 | 7.69 | 0.48 | 6.66% | 7.33 | 7.93 | 2598739 | 197909.02 | 4.83% |
| 2025-05-16 | 7.23 | 7.21 | -0.02 | -0.28% | 7.17 | 7.35 | 1050070 | 75975.83 | 1.95% |
| 2025-05-15 | 7.38 | 7.23 | -0.34 | -4.49% | 7.20 | 7.38 | 2014402 | 146458.23 | 3.74% |
| 2025-05-14 | 7.15 | 7.57 | 0.42 | 5.87% | 7.02 | 7.87 | 3733347 | 279668.06 | 6.93% |
| 2025-05-13 | 6.58 | 7.15 | 0.65 | 10.00% | 6.49 | 7.15 | 2020059 | 139655.92 | 3.75% |
| 2025-05-12 | 6.50 | 6.50 | 0.02 | 0.31% | 6.46 | 6.53 | 424805 | 27569.46 | 0.79% |
| 2025-05-09 | 6.59 | 6.48 | -0.14 | -2.11% | 6.46 | 6.60 | 506760 | 32912.51 | 0.94% |
| 2025-05-08 | 6.54 | 6.62 | 0.03 | 0.46% | 6.52 | 6.67 | 528152 | 34942.33 | 0.98% |
| 2025-05-07 | 6.70 | 6.59 | -0.01 | -0.15% | 6.52 | 6.78 | 761562 | 50486.35 | 1.41% |
| 2025-05-06 | 6.45 | 6.60 | 0.20 | 3.13% | 6.43 | 6.62 | 752956 | 49433.87 | 1.40% |
| 2025-04-30 | 6.45 | 6.40 | -0.02 | -0.31% | 6.38 | 6.49 | 536221 | 34493.09 | 1.00% |
| 2025-04-29 | 6.62 | 6.42 | -0.29 | -4.32% | 6.41 | 6.68 | 898437 | 58222.86 | 1.67% |
| 2025-04-28 | 7.09 | 6.71 | -0.24 | -3.45% | 6.70 | 7.09 | 1024261 | 70224.26 | 1.90% |
| 2025-04-25 | 6.70 | 6.95 | 0.25 | 3.73% | 6.59 | 7.04 | 1451144 | 99656.80 | 2.70% |
| 2025-04-24 | 6.63 | 6.70 | 0.05 | 0.75% | 6.54 | 6.82 | 1131908 | 75882.01 | 2.10% |
| 2025-04-23 | 6.83 | 6.65 | -0.20 | -2.92% | 6.63 | 6.86 | 1176027 | 78937.82 | 2.18% |
| 2025-04-22 | 6.79 | 6.85 | 0.03 | 0.44% | 6.77 | 7.05 | 1150144 | 79738.27 | 2.14% |
| 2025-04-21 | 6.70 | 6.82 | 0.05 | 0.74% | 6.66 | 6.85 | 993095 | 67304.51 | 1.84% |
| 2025-04-18 | 7.04 | 6.77 | -0.29 | -4.11% | 6.76 | 7.07 | 1281796 | 87937.37 | 2.38% |
| 2025-04-17 | 7.08 | 7.06 | -0.03 | -0.42% | 7.00 | 7.24 | 1059953 | 75510.27 | 1.97% |
| 2025-04-16 | 7.45 | 7.09 | -0.36 | -4.83% | 7.05 | 7.45 | 1549982 | 111107.52 | 2.88% |
| 2025-04-15 | 7.84 | 7.45 | -0.24 | -3.12% | 7.37 | 7.87 | 1780140 | 133229.58 | 3.31% |
| 2025-04-14 | 7.34 | 7.69 | 0.47 | 6.51% | 7.23 | 7.82 | 2596849 | 195663.55 | 4.82% |
| 2025-04-11 | 7.78 | 7.22 | -0.55 | -7.08% | 7.22 | 7.85 | 2477700 | 184666.94 | 4.60% |
| 2025-04-10 | 7.82 | 7.77 | -0.05 | -0.64% | 7.35 | 8.09 | 3100175 | 244183.66 | 5.76% |
| 2025-04-09 | 7.50 | 7.82 | 0.35 | 4.69% | 7.47 | 8.18 | 3397257 | 265319.88 | 6.31% |
| 2025-04-08 | 7.21 | 7.47 | 0.21 | 2.89% | 7.00 | 7.55 | 3058299 | 223904.81 | 5.68% |
| 2025-04-07 | 7.11 | 7.26 | -0.40 | -5.22% | 6.93 | 7.99 | 3546831 | 264427.75 | 6.59% |
| 2025-04-03 | 7.43 | 7.66 | 0.28 | 3.79% | 7.42 | 8.08 | 4385628 | 337645.72 | 8.15% |
| 2025-04-02 | 6.80 | 7.38 | 0.67 | 9.99% | 6.47 | 7.38 | 2890090 | 198258.94 | 5.37% |
| 2025-04-01 | 6.81 | 6.71 | -0.07 | -1.03% | 6.66 | 6.90 | 2162951 | 146260.42 | 4.02% |
| 2025-03-31 | 7.02 | 6.78 | -0.11 | -1.60% | 6.56 | 7.35 | 3387727 | 237910.50 | 6.29% |
| 2025-03-28 | 6.47 | 6.89 | 0.42 | 6.49% | 6.26 | 7.12 | 3469380 | 234271.00 | 6.44% |
| 2025-03-27 | 6.42 | 6.47 | 0.14 | 2.21% | 6.33 | 6.66 | 3428478 | 222255.77 | 6.37% |
| 2025-03-26 | 5.95 | 6.33 | 0.58 | 10.09% | 5.88 | 6.33 | 2928087 | 181437.92 | 5.44% |
| 2025-03-25 | 5.69 | 5.75 | 0.01 | 0.17% | 5.67 | 5.91 | 525508 | 30552.69 | 0.98% |
| 2025-03-24 | 5.82 | 5.74 | -0.10 | -1.71% | 5.66 | 5.82 | 343933 | 19666.62 | 0.64% |
| 2025-03-21 | 5.89 | 5.84 | -0.06 | -1.02% | 5.75 | 5.89 | 437165 | 25394.09 | 0.81% |
| 2025-03-20 | 5.92 | 5.90 | 0.01 | 0.17% | 5.89 | 5.98 | 408556 | 24229.81 | 0.76% |
| 2025-03-19 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 5.96 | 287463 | 16986.47 | 0.53% |
| 2025-03-18 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.94 | 267130 | 15745.42 | 0.50% |
| 2025-03-17 | 5.99 | 5.91 | -0.07 | -1.17% | 5.90 | 6.09 | 459593 | 27397.61 | 0.85% |
| 2025-03-14 | 5.76 | 5.98 | 0.24 | 4.18% | 5.72 | 5.98 | 698505 | 41028.54 | 1.30% |
| 2025-03-13 | 5.86 | 5.74 | -0.16 | -2.71% | 5.69 | 5.89 | 572211 | 32996.62 | 1.06% |
| 2025-03-12 | 6.10 | 5.90 | -0.06 | -1.01% | 5.90 | 6.14 | 704715 | 42359.72 | 1.31% |
| 2025-03-11 | 5.90 | 5.96 | 0.01 | 0.17% | 5.85 | 5.96 | 278190 | 16423.88 | 0.52% |
| 2025-03-10 | 6.01 | 5.95 | -0.06 | -1.00% | 5.91 | 6.03 | 452650 | 26940.17 | 0.84% |
| 2025-03-07 | 6.19 | 6.01 | -0.23 | -3.69% | 5.99 | 6.22 | 935501 | 56821.51 | 1.74% |
| 2025-03-06 | 6.23 | 6.24 | -0.03 | -0.48% | 6.13 | 6.33 | 1016016 | 63289.99 | 1.89% |
| 2025-03-05 | 6.32 | 6.27 | -0.04 | -0.63% | 6.22 | 6.52 | 906055 | 57554.78 | 1.68% |
| 2025-03-04 | 6.20 | 6.31 | 0.02 | 0.32% | 6.20 | 6.46 | 927333 | 58577.60 | 1.72% |
| 2025-03-03 | 6.03 | 6.29 | 0.25 | 4.14% | 5.93 | 6.41 | 1390997 | 86562.64 | 2.58% |
| 2025-02-28 | 6.07 | 6.04 | -0.06 | -0.98% | 6.01 | 6.24 | 763675 | 46884.26 | 1.42% |
| 2025-02-27 | 6.11 | 6.10 | -0.02 | -0.33% | 6.01 | 6.22 | 630782 | 38501.21 | 1.17% |
| 2025-02-26 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.13 | 403431 | 24581.55 | 0.75% |
| 2025-02-25 | 6.08 | 6.06 | -0.07 | -1.14% | 6.03 | 6.13 | 396660 | 24111.20 | 0.74% |
| 2025-02-24 | 6.14 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 476666 | 29189.31 | 0.89% |
| 2025-02-21 | 6.17 | 6.17 | -0.02 | -0.32% | 6.07 | 6.21 | 502948 | 30919.12 | 0.93% |
| 2025-02-20 | 6.14 | 6.19 | 0.02 | 0.32% | 6.03 | 6.20 | 557066 | 34036.58 | 1.03% |
| 2025-02-19 | 6.13 | 6.17 | 0.04 | 0.65% | 6.07 | 6.18 | 513178 | 31440.69 | 0.95% |
| 2025-02-18 | 6.26 | 6.13 | -0.17 | -2.70% | 6.11 | 6.32 | 731394 | 45550.42 | 1.36% |
| 2025-02-17 | 6.19 | 6.30 | 0.13 | 2.11% | 6.15 | 6.34 | 787204 | 49214.06 | 1.46% |
| 2025-02-14 | 6.21 | 6.17 | -0.08 | -1.28% | 6.11 | 6.23 | 554648 | 34146.86 | 1.03% |
| 2025-02-13 | 6.33 | 6.25 | -0.07 | -1.11% | 6.19 | 6.36 | 746402 | 46758.95 | 1.39% |
| 2025-02-12 | 6.21 | 6.32 | 0.09 | 1.44% | 6.21 | 6.35 | 868623 | 54595.21 | 1.61% |
| 2025-02-11 | 6.52 | 6.23 | -0.29 | -4.45% | 6.21 | 6.52 | 1476654 | 93061.95 | 2.74% |
| 2025-02-10 | 5.98 | 6.52 | 0.59 | 9.95% | 5.97 | 6.52 | 1987940 | 126448.66 | 3.69% |
| 2025-02-07 | 5.86 | 5.93 | 0.06 | 1.02% | 5.83 | 6.03 | 680892 | 40451.34 | 1.26% |
| 2025-02-06 | 5.73 | 5.87 | 0.15 | 2.62% | 5.67 | 5.87 | 406880 | 23597.35 | 0.76% |
| 2025-02-05 | 5.75 | 5.72 | 0.04 | 0.70% | 5.68 | 5.78 | 260931 | 14956.48 | 0.48% |
| 2025-01-27 | 5.88 | 5.68 | -0.17 | -2.91% | 5.68 | 5.93 | 353152 | 20410.46 | 0.66% |
| 2025-01-24 | 5.83 | 5.85 | 0.03 | 0.52% | 5.78 | 5.91 | 372612 | 21823.55 | 0.69% |
| 2025-01-23 | 5.89 | 5.82 | 0.01 | 0.17% | 5.82 | 6.14 | 657120 | 39219.68 | 1.22% |
| 2025-01-22 | 5.85 | 5.81 | -0.05 | -0.85% | 5.77 | 5.88 | 237723 | 13834.06 | 0.44% |
| 2025-01-21 | 5.99 | 5.86 | -0.09 | -1.51% | 5.83 | 6.05 | 387508 | 22835.14 | 0.72% |
| 2025-01-20 | 5.96 | 5.95 | 0.05 | 0.85% | 5.88 | 6.13 | 585572 | 35191.07 | 1.09% |
电投产融(000958)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。
