| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.91 | 6.85 | -0.10 | -1.44% | 6.84 | 6.94 | 501868 | 34554.15 | 0.93% |
| 2025-06-25 | 6.79 | 6.95 | 0.18 | 2.66% | 6.77 | 7.00 | 637819 | 44127.75 | 1.18% |
| 2025-06-24 | 6.72 | 6.77 | 0.05 | 0.74% | 6.68 | 6.83 | 393110 | 26648.51 | 0.73% |
| 2025-06-23 | 6.63 | 6.72 | 0.04 | 0.60% | 6.60 | 6.73 | 322618 | 21563.66 | 0.60% |
| 2025-06-20 | 6.70 | 6.68 | -0.03 | -0.45% | 6.66 | 6.75 | 337390 | 22623.45 | 0.63% |
| 2025-06-19 | 6.95 | 6.71 | -0.27 | -3.87% | 6.70 | 6.96 | 575711 | 39214.25 | 1.07% |
| 2025-06-18 | 7.10 | 6.98 | -0.15 | -2.10% | 6.96 | 7.11 | 507142 | 35496.73 | 0.94% |
| 2025-06-17 | 6.98 | 7.13 | 0.20 | 2.89% | 6.96 | 7.20 | 837546 | 59423.02 | 1.56% |
| 2025-06-16 | 6.82 | 6.93 | 0.02 | 0.29% | 6.82 | 6.96 | 333417 | 23020.54 | 0.62% |
| 2025-06-13 | 7.00 | 6.91 | -0.11 | -1.57% | 6.87 | 7.01 | 562815 | 38937.35 | 1.05% |
| 2025-06-12 | 7.07 | 7.02 | -0.09 | -1.27% | 7.00 | 7.09 | 502473 | 35339.32 | 0.93% |
| 2025-06-11 | 7.14 | 7.11 | -0.07 | -0.97% | 7.07 | 7.19 | 568626 | 40473.65 | 1.06% |
| 2025-06-10 | 7.12 | 7.18 | 0.07 | 0.98% | 7.02 | 7.34 | 1050353 | 75264.66 | 1.95% |
| 2025-06-09 | 7.08 | 7.11 | 0.04 | 0.57% | 6.99 | 7.15 | 530652 | 37689.84 | 0.99% |
| 2025-06-06 | 7.03 | 7.07 | 0.03 | 0.43% | 7.03 | 7.18 | 566001 | 40154.25 | 1.05% |
| 2025-06-05 | 7.03 | 7.04 | -0.02 | -0.28% | 7.00 | 7.10 | 545506 | 38405.03 | 1.01% |
| 2025-06-04 | 7.11 | 7.06 | -0.09 | -1.26% | 7.02 | 7.13 | 618564 | 43729.88 | 1.15% |
| 2025-06-03 | 6.86 | 7.15 | 0.22 | 3.17% | 6.82 | 7.31 | 992151 | 70276.91 | 1.84% |
| 2025-05-30 | 7.16 | 6.93 | -0.19 | -2.67% | 6.92 | 7.21 | 774194 | 54055.41 | 1.44% |
| 2025-05-29 | 7.06 | 7.12 | -0.01 | -0.14% | 6.92 | 7.17 | 943824 | 66712.38 | 1.75% |
| 2025-05-28 | 7.26 | 7.13 | -0.16 | -2.19% | 7.10 | 7.40 | 1161370 | 83836.55 | 2.16% |
| 2025-05-27 | 7.73 | 7.29 | -0.44 | -5.69% | 7.28 | 7.73 | 1653721 | 122102.91 | 3.07% |
| 2025-05-26 | 7.60 | 7.73 | 0.14 | 1.84% | 7.52 | 8.18 | 2153608 | 168989.86 | 4.00% |
| 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% |
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。
