| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.38 | 6.47 | 0.10 | 1.57% | 6.34 | 6.55 | 367041 | 23596.07 | 0.68% |
| 2025-10-23 | 6.33 | 6.37 | 0.06 | 0.95% | 6.24 | 6.38 | 212507 | 13392.19 | 0.39% |
| 2025-10-22 | 6.36 | 6.31 | -0.05 | -0.79% | 6.30 | 6.38 | 186189 | 11787.63 | 0.35% |
| 2025-10-21 | 6.26 | 6.36 | 0.08 | 1.27% | 6.26 | 6.38 | 273005 | 17328.92 | 0.51% |
| 2025-10-20 | 6.30 | 6.28 | 0.01 | 0.16% | 6.25 | 6.35 | 234125 | 14684.11 | 0.43% |
| 2025-10-17 | 6.37 | 6.27 | -0.10 | -1.57% | 6.27 | 6.41 | 249376 | 15784.60 | 0.46% |
| 2025-10-16 | 6.47 | 6.37 | -0.09 | -1.39% | 6.34 | 6.47 | 261811 | 16721.62 | 0.49% |
| 2025-10-15 | 6.49 | 6.46 | -0.03 | -0.46% | 6.38 | 6.51 | 325402 | 20924.78 | 0.60% |
| 2025-10-14 | 6.52 | 6.49 | -0.04 | -0.61% | 6.48 | 6.57 | 337456 | 22004.70 | 0.63% |
| 2025-10-13 | 6.26 | 6.53 | 0.05 | 0.77% | 6.26 | 6.55 | 349740 | 22573.55 | 0.65% |
| 2025-10-10 | 6.39 | 6.48 | 0.10 | 1.57% | 6.36 | 6.62 | 601164 | 39147.18 | 1.12% |
| 2025-10-09 | 6.34 | 6.38 | -0.16 | -2.45% | 6.18 | 6.40 | 815465 | 51298.97 | 1.51% |
| 2025-09-30 | 6.55 | 6.54 | -0.01 | -0.15% | 6.51 | 6.56 | 283965 | 18548.16 | 0.53% |
| 2025-09-29 | 6.52 | 6.55 | 0.03 | 0.46% | 6.43 | 6.61 | 351717 | 22911.86 | 0.65% |
| 2025-09-26 | 6.61 | 6.52 | -0.08 | -1.21% | 6.51 | 6.66 | 359294 | 23655.52 | 0.67% |
| 2025-09-25 | 6.58 | 6.60 | 0.01 | 0.15% | 6.53 | 6.68 | 391717 | 25788.74 | 0.73% |
| 2025-09-24 | 6.55 | 6.59 | 0.00 | 0.00% | 6.53 | 6.61 | 328381 | 21564.76 | 0.61% |
| 2025-09-23 | 6.65 | 6.59 | -0.10 | -1.49% | 6.50 | 6.67 | 350815 | 23005.54 | 0.65% |
| 2025-09-22 | 6.71 | 6.69 | -0.02 | -0.30% | 6.63 | 6.72 | 301057 | 20028.89 | 0.56% |
| 2025-09-19 | 6.78 | 6.71 | -0.08 | -1.18% | 6.70 | 6.81 | 348130 | 23448.33 | 0.65% |
| 2025-09-18 | 6.97 | 6.79 | -0.21 | -3.00% | 6.74 | 6.98 | 680178 | 46806.73 | 1.26% |
| 2025-09-17 | 6.93 | 7.00 | 0.05 | 0.72% | 6.91 | 7.04 | 522152 | 36505.21 | 0.97% |
| 2025-09-16 | 6.90 | 6.95 | -0.01 | -0.14% | 6.89 | 6.98 | 416093 | 28840.97 | 0.77% |
| 2025-09-15 | 6.92 | 6.96 | 0.03 | 0.43% | 6.84 | 6.98 | 510725 | 35342.66 | 0.95% |
| 2025-09-12 | 6.74 | 6.93 | 0.17 | 2.51% | 6.73 | 7.00 | 878098 | 60894.34 | 1.63% |
| 2025-09-11 | 6.80 | 6.76 | 0.03 | 0.45% | 6.67 | 6.80 | 403089 | 27113.87 | 0.75% |
| 2025-09-10 | 6.58 | 6.73 | 0.14 | 2.12% | 6.57 | 6.80 | 486084 | 32560.45 | 0.90% |
| 2025-09-09 | 6.66 | 6.59 | -0.08 | -1.20% | 6.58 | 6.66 | 224888 | 14884.67 | 0.42% |
| 2025-09-08 | 6.68 | 6.67 | -0.01 | -0.15% | 6.62 | 6.73 | 329936 | 22036.35 | 0.61% |
| 2025-09-05 | 6.49 | 6.68 | 0.19 | 2.93% | 6.44 | 6.69 | 413209 | 27174.74 | 0.77% |
| 2025-09-04 | 6.53 | 6.49 | -0.04 | -0.61% | 6.40 | 6.58 | 413491 | 26924.26 | 0.77% |
| 2025-09-03 | 6.71 | 6.53 | -0.18 | -2.68% | 6.51 | 6.72 | 449449 | 29738.45 | 0.83% |
| 2025-09-02 | 6.81 | 6.71 | -0.12 | -1.76% | 6.67 | 6.83 | 441259 | 29683.24 | 0.82% |
| 2025-09-01 | 6.85 | 6.83 | -0.01 | -0.15% | 6.81 | 6.92 | 336656 | 23076.53 | 0.63% |
| 2025-08-29 | 6.90 | 6.84 | -0.11 | -1.58% | 6.81 | 6.97 | 426991 | 29354.52 | 0.79% |
| 2025-08-28 | 6.86 | 6.95 | 0.09 | 1.31% | 6.75 | 6.95 | 589235 | 40463.75 | 1.09% |
| 2025-08-27 | 7.01 | 6.86 | -0.17 | -2.42% | 6.85 | 7.09 | 662193 | 46173.20 | 1.23% |
| 2025-08-26 | 7.04 | 7.03 | -0.02 | -0.28% | 7.01 | 7.10 | 542093 | 38290.84 | 1.01% |
| 2025-08-25 | 7.01 | 7.05 | 0.05 | 0.71% | 6.93 | 7.08 | 930877 | 65303.45 | 1.73% |
| 2025-08-22 | 6.96 | 7.00 | 0.00 | 0.00% | 6.91 | 7.00 | 477302 | 33173.57 | 0.89% |
| 2025-08-21 | 7.00 | 7.00 | 0.00 | 0.00% | 6.96 | 7.09 | 456924 | 32089.49 | 0.85% |
| 2025-08-20 | 6.95 | 7.00 | 0.01 | 0.14% | 6.91 | 7.00 | 393074 | 27353.06 | 0.73% |
| 2025-08-19 | 6.99 | 6.99 | -0.06 | -0.85% | 6.92 | 7.06 | 626398 | 43712.90 | 1.16% |
| 2025-08-18 | 6.79 | 7.05 | 0.27 | 3.98% | 6.78 | 7.23 | 1358704 | 95688.95 | 2.52% |
| 2025-08-15 | 6.66 | 6.78 | 0.12 | 1.80% | 6.63 | 6.80 | 545386 | 36762.82 | 1.01% |
| 2025-08-14 | 6.72 | 6.66 | -0.09 | -1.33% | 6.64 | 6.74 | 435847 | 29152.59 | 0.81% |
| 2025-08-13 | 6.75 | 6.75 | -0.02 | -0.30% | 6.72 | 6.77 | 289417 | 19527.26 | 0.54% |
| 2025-08-12 | 6.73 | 6.77 | 0.04 | 0.59% | 6.69 | 6.79 | 338294 | 22798.78 | 0.63% |
| 2025-08-11 | 6.71 | 6.73 | 0.01 | 0.15% | 6.66 | 6.75 | 282935 | 18972.00 | 0.53% |
| 2025-08-08 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.72 | 244216 | 16355.35 | 0.45% |
| 2025-08-07 | 6.75 | 6.69 | -0.06 | -0.89% | 6.67 | 6.75 | 293816 | 19685.91 | 0.55% |
| 2025-08-06 | 6.76 | 6.75 | -0.03 | -0.44% | 6.71 | 6.77 | 265944 | 17885.66 | 0.49% |
| 2025-08-05 | 6.69 | 6.78 | 0.09 | 1.35% | 6.69 | 6.79 | 307447 | 20752.67 | 0.57% |
| 2025-08-04 | 6.67 | 6.69 | -0.02 | -0.30% | 6.61 | 6.69 | 237565 | 15794.62 | 0.44% |
| 2025-08-01 | 6.67 | 6.71 | 0.03 | 0.45% | 6.66 | 6.72 | 203033 | 13590.49 | 0.38% |
| 2025-07-31 | 6.75 | 6.68 | -0.09 | -1.33% | 6.66 | 6.76 | 382277 | 25605.72 | 0.71% |
| 2025-07-30 | 6.81 | 6.77 | -0.07 | -1.02% | 6.74 | 6.82 | 308154 | 20904.06 | 0.57% |
| 2025-07-29 | 6.83 | 6.84 | -0.01 | -0.15% | 6.73 | 6.84 | 415275 | 28145.95 | 0.77% |
| 2025-07-28 | 6.92 | 6.85 | -0.07 | -1.01% | 6.83 | 6.92 | 431816 | 29613.57 | 0.80% |
| 2025-07-25 | 7.00 | 6.92 | -0.10 | -1.42% | 6.91 | 7.00 | 466137 | 32333.30 | 0.87% |
| 2025-07-24 | 6.97 | 7.02 | 0.06 | 0.86% | 6.90 | 7.02 | 547009 | 38189.44 | 1.02% |
| 2025-07-23 | 6.95 | 6.96 | -0.01 | -0.14% | 6.92 | 7.13 | 726124 | 51016.11 | 1.35% |
| 2025-07-22 | 7.02 | 6.97 | -0.05 | -0.71% | 6.91 | 7.02 | 461876 | 32079.42 | 0.86% |
| 2025-07-21 | 6.94 | 7.02 | 0.08 | 1.15% | 6.91 | 7.04 | 563353 | 39402.86 | 1.05% |
| 2025-07-18 | 6.90 | 6.94 | 0.05 | 0.73% | 6.87 | 6.96 | 387466 | 26793.90 | 0.72% |
| 2025-07-17 | 6.88 | 6.89 | 0.02 | 0.29% | 6.87 | 6.94 | 320743 | 22108.09 | 0.60% |
| 2025-07-16 | 6.86 | 6.87 | 0.01 | 0.15% | 6.83 | 6.90 | 285282 | 19591.48 | 0.53% |
| 2025-07-15 | 6.96 | 6.86 | -0.14 | -2.00% | 6.83 | 6.98 | 519242 | 35713.61 | 0.96% |
| 2025-07-14 | 7.06 | 7.00 | -0.06 | -0.85% | 6.99 | 7.10 | 455649 | 32006.44 | 0.85% |
| 2025-07-11 | 7.09 | 7.06 | -0.05 | -0.70% | 6.96 | 7.16 | 790276 | 55765.18 | 1.47% |
| 2025-07-10 | 7.04 | 7.11 | 0.07 | 0.99% | 6.99 | 7.29 | 920045 | 65698.95 | 1.71% |
| 2025-07-09 | 7.06 | 7.04 | -0.03 | -0.42% | 6.99 | 7.17 | 992325 | 70225.20 | 1.84% |
| 2025-07-08 | 7.02 | 7.07 | 0.05 | 0.71% | 6.89 | 7.20 | 1084554 | 76150.71 | 2.01% |
| 2025-07-07 | 6.78 | 7.02 | 0.29 | 4.31% | 6.75 | 7.05 | 1081335 | 75028.31 | 2.01% |
| 2025-07-04 | 6.72 | 6.73 | 0.00 | 0.00% | 6.69 | 6.79 | 417965 | 28250.08 | 0.78% |
| 2025-07-03 | 6.72 | 6.73 | 0.00 | 0.00% | 6.71 | 6.76 | 238606 | 16055.93 | 0.44% |
| 2025-07-02 | 6.77 | 6.73 | -0.05 | -0.74% | 6.67 | 6.77 | 338423 | 22711.09 | 0.63% |
| 2025-07-01 | 6.79 | 6.78 | 0.01 | 0.15% | 6.73 | 6.81 | 362764 | 24581.24 | 0.67% |
| 2025-06-30 | 6.83 | 6.84 | -0.01 | -0.15% | 6.77 | 6.84 | 374390 | 25499.74 | 0.70% |
| 2025-06-27 | 6.84 | 6.85 | 0.00 | 0.00% | 6.83 | 6.93 | 405082 | 27833.41 | 0.75% |
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。
