| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.46 | 6.63 | 0.12 | 1.84% | 6.46 | 6.69 | 523864 | 34701.89 | 0.97% |
| 2026-03-24 | 6.37 | 6.51 | 0.22 | 3.50% | 6.24 | 6.51 | 495045 | 31584.29 | 0.92% |
| 2026-03-23 | 6.45 | 6.29 | -0.25 | -3.82% | 6.24 | 6.50 | 587786 | 37492.63 | 1.09% |
| 2026-03-20 | 6.67 | 6.54 | -0.14 | -2.10% | 6.54 | 6.75 | 387131 | 25621.92 | 0.72% |
| 2026-03-19 | 6.68 | 6.68 | -0.05 | -0.74% | 6.66 | 6.76 | 346577 | 23229.60 | 0.64% |
| 2026-03-18 | 6.81 | 6.73 | -0.08 | -1.17% | 6.66 | 6.86 | 490627 | 33042.77 | 0.91% |
| 2026-03-17 | 6.79 | 6.81 | 0.02 | 0.29% | 6.74 | 6.97 | 650009 | 44617.35 | 1.21% |
| 2026-03-16 | 6.80 | 6.79 | -0.02 | -0.29% | 6.74 | 6.88 | 460574 | 31352.34 | 0.86% |
| 2026-03-13 | 6.92 | 6.81 | -0.14 | -2.01% | 6.79 | 6.97 | 505502 | 34659.63 | 0.94% |
| 2026-03-12 | 6.86 | 6.95 | 0.06 | 0.87% | 6.84 | 6.97 | 641253 | 44359.38 | 1.19% |
| 2026-03-11 | 6.90 | 6.89 | -0.01 | -0.14% | 6.74 | 6.91 | 536137 | 36731.64 | 1.00% |
| 2026-03-10 | 6.83 | 6.90 | 0.05 | 0.73% | 6.80 | 6.99 | 670693 | 46286.22 | 1.25% |
| 2026-03-09 | 6.76 | 6.85 | 0.05 | 0.74% | 6.75 | 6.88 | 568234 | 38811.05 | 1.06% |
| 2026-03-06 | 6.70 | 6.80 | 0.10 | 1.49% | 6.66 | 6.83 | 552822 | 37436.91 | 1.03% |
| 2026-03-05 | 6.63 | 6.70 | 0.13 | 1.98% | 6.60 | 6.74 | 527969 | 35286.88 | 0.98% |
| 2026-03-04 | 6.51 | 6.57 | -0.02 | -0.30% | 6.50 | 6.63 | 287707 | 18909.95 | 0.53% |
| 2026-03-03 | 6.73 | 6.59 | -0.14 | -2.08% | 6.56 | 6.74 | 451277 | 29942.43 | 0.84% |
| 2026-03-02 | 6.60 | 6.73 | 0.08 | 1.20% | 6.56 | 6.75 | 655678 | 43724.31 | 1.22% |
| 2026-02-27 | 6.51 | 6.65 | 0.15 | 2.31% | 6.49 | 6.66 | 555702 | 36689.10 | 1.03% |
| 2026-02-26 | 6.51 | 6.50 | 0.00 | 0.00% | 6.48 | 6.53 | 235938 | 15333.78 | 0.44% |
| 2026-02-25 | 6.47 | 6.50 | 0.03 | 0.46% | 6.46 | 6.54 | 215945 | 14058.53 | 0.40% |
| 2026-02-24 | 6.43 | 6.47 | 0.06 | 0.94% | 6.43 | 6.49 | 213697 | 13817.99 | 0.40% |
| 2026-02-13 | 6.53 | 6.41 | -0.08 | -1.23% | 6.41 | 6.53 | 266333 | 17203.42 | 0.49% |
| 2026-02-12 | 6.50 | 6.49 | 0.02 | 0.31% | 6.48 | 6.57 | 223775 | 14564.66 | 0.42% |
| 2026-02-11 | 6.46 | 6.47 | 0.02 | 0.31% | 6.45 | 6.57 | 243742 | 15853.97 | 0.45% |
| 2026-02-10 | 6.49 | 6.45 | -0.04 | -0.62% | 6.44 | 6.50 | 180698 | 11665.78 | 0.34% |
| 2026-02-09 | 6.48 | 6.49 | 0.03 | 0.46% | 6.46 | 6.51 | 204999 | 13299.76 | 0.38% |
| 2026-02-06 | 6.46 | 6.46 | -0.02 | -0.31% | 6.40 | 6.51 | 194301 | 12563.42 | 0.36% |
| 2026-02-05 | 6.53 | 6.48 | -0.08 | -1.22% | 6.46 | 6.54 | 251386 | 16308.51 | 0.47% |
| 2026-02-04 | 6.52 | 6.56 | 0.04 | 0.61% | 6.50 | 6.57 | 250182 | 16336.93 | 0.46% |
| 2026-02-03 | 6.47 | 6.52 | 0.08 | 1.24% | 6.45 | 6.53 | 232528 | 15107.92 | 0.43% |
| 2026-02-02 | 6.51 | 6.44 | -0.08 | -1.23% | 6.43 | 6.57 | 324081 | 21096.12 | 0.60% |
| 2026-01-30 | 6.60 | 6.52 | -0.09 | -1.36% | 6.46 | 6.61 | 358065 | 23361.52 | 0.67% |
| 2026-01-29 | 6.65 | 6.61 | -0.08 | -1.20% | 6.52 | 6.67 | 410693 | 27130.71 | 0.76% |
| 2026-01-28 | 6.76 | 6.69 | 0.03 | 0.45% | 6.68 | 6.76 | 312451 | 20961.20 | 0.58% |
| 2026-01-27 | 6.66 | 6.66 | 0.00 | 0.00% | 6.56 | 6.68 | 298710 | 19773.05 | 0.55% |
| 2026-01-26 | 6.78 | 6.66 | -0.13 | -1.91% | 6.65 | 6.83 | 454185 | 30502.62 | 0.84% |
| 2026-01-23 | 6.85 | 6.79 | -0.03 | -0.44% | 6.75 | 6.85 | 405303 | 27484.39 | 0.75% |
| 2026-01-22 | 6.70 | 6.82 | 0.10 | 1.49% | 6.70 | 6.85 | 399836 | 27155.98 | 0.74% |
| 2026-01-21 | 6.76 | 6.72 | -0.06 | -0.88% | 6.69 | 6.84 | 405362 | 27242.72 | 0.75% |
| 2026-01-20 | 6.85 | 6.78 | -0.08 | -1.17% | 6.73 | 6.89 | 504348 | 34238.16 | 0.94% |
| 2026-01-19 | 6.85 | 6.86 | -0.02 | -0.29% | 6.78 | 6.93 | 444313 | 30471.55 | 0.83% |
| 2026-01-16 | 7.02 | 6.88 | -0.15 | -2.13% | 6.86 | 7.09 | 679695 | 47421.80 | 1.26% |
| 2026-01-15 | 7.09 | 7.03 | -0.01 | -0.14% | 6.87 | 7.16 | 1043711 | 72835.62 | 1.94% |
| 2026-01-14 | 6.78 | 7.04 | 0.40 | 6.02% | 6.67 | 7.30 | 1800704 | 124748.48 | 3.34% |
| 2026-01-13 | 6.72 | 6.64 | -0.08 | -1.19% | 6.57 | 6.80 | 662187 | 44034.65 | 1.23% |
| 2026-01-12 | 6.80 | 6.72 | 0.02 | 0.30% | 6.62 | 6.80 | 626396 | 41922.84 | 1.16% |
| 2026-01-09 | 6.57 | 6.70 | 0.13 | 1.98% | 6.57 | 6.71 | 551544 | 36704.63 | 1.02% |
| 2026-01-08 | 6.52 | 6.57 | 0.01 | 0.15% | 6.49 | 6.60 | 348054 | 22831.18 | 0.65% |
| 2026-01-07 | 6.57 | 6.56 | -0.04 | -0.61% | 6.55 | 6.69 | 399786 | 26396.58 | 0.74% |
| 2026-01-06 | 6.53 | 6.60 | 0.05 | 0.76% | 6.51 | 6.60 | 378577 | 24837.60 | 0.70% |
| 2026-01-05 | 6.56 | 6.55 | 0.08 | 1.24% | 6.53 | 6.64 | 306116 | 20073.40 | 0.57% |
| 2025-12-31 | 6.52 | 6.47 | -0.05 | -0.77% | 6.46 | 6.52 | 242294 | 15714.10 | 0.45% |
| 2025-12-30 | 6.60 | 6.52 | -0.14 | -2.10% | 6.50 | 6.65 | 390365 | 25484.60 | 0.73% |
| 2025-12-29 | 6.70 | 6.66 | 0.09 | 1.37% | 6.62 | 6.87 | 664807 | 44839.35 | 1.23% |
| 2025-12-26 | 6.51 | 6.57 | 0.06 | 0.92% | 6.48 | 6.61 | 276631 | 18142.95 | 0.51% |
| 2025-12-25 | 6.50 | 6.51 | -0.01 | -0.15% | 6.48 | 6.54 | 221761 | 14440.28 | 0.41% |
| 2025-12-24 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 162249 | 10566.16 | 0.30% |
| 2025-12-23 | 6.57 | 6.50 | -0.07 | -1.07% | 6.48 | 6.61 | 211062 | 13792.36 | 0.39% |
| 2025-12-22 | 6.61 | 6.57 | -0.04 | -0.61% | 6.56 | 6.65 | 210647 | 13891.77 | 0.39% |
| 2025-12-19 | 6.50 | 6.61 | 0.08 | 1.23% | 6.49 | 6.64 | 268678 | 17654.15 | 0.50% |
| 2025-12-18 | 6.45 | 6.53 | 0.06 | 0.93% | 6.42 | 6.56 | 264192 | 17129.17 | 0.49% |
| 2025-12-17 | 6.42 | 6.47 | 0.05 | 0.78% | 6.37 | 6.49 | 226530 | 14573.64 | 0.42% |
| 2025-12-16 | 6.59 | 6.42 | -0.19 | -2.87% | 6.41 | 6.60 | 351519 | 22704.21 | 0.65% |
| 2025-12-15 | 6.73 | 6.61 | -0.10 | -1.49% | 6.60 | 6.73 | 296639 | 19687.16 | 0.55% |
| 2025-12-12 | 6.60 | 6.71 | 0.16 | 2.44% | 6.55 | 6.73 | 404501 | 26966.36 | 0.75% |
| 2025-12-11 | 6.60 | 6.55 | -0.05 | -0.76% | 6.53 | 6.69 | 322815 | 21290.35 | 0.60% |
| 2025-12-10 | 6.61 | 6.60 | -0.04 | -0.60% | 6.51 | 6.62 | 349066 | 22895.90 | 0.65% |
| 2025-12-09 | 6.73 | 6.64 | -0.03 | -0.45% | 6.63 | 6.73 | 334827 | 22339.05 | 0.62% |
| 2025-12-08 | 6.75 | 6.67 | -0.06 | -0.89% | 6.63 | 6.75 | 452559 | 30234.84 | 0.84% |
| 2025-12-05 | 7.00 | 6.73 | -0.27 | -3.86% | 6.63 | 7.00 | 964361 | 64814.75 | 1.79% |
| 2025-12-04 | 7.08 | 7.00 | -0.13 | -1.82% | 6.94 | 7.10 | 415294 | 29052.37 | 0.77% |
| 2025-12-03 | 7.06 | 7.13 | 0.05 | 0.71% | 7.04 | 7.16 | 591502 | 42142.96 | 1.10% |
| 2025-12-02 | 6.99 | 7.08 | 0.05 | 0.71% | 6.94 | 7.15 | 577007 | 40603.37 | 1.07% |
| 2025-12-01 | 7.18 | 7.03 | -0.15 | -2.09% | 7.00 | 7.19 | 555665 | 39226.07 | 1.03% |
| 2025-11-28 | 7.14 | 7.18 | 0.11 | 1.56% | 7.01 | 7.18 | 679762 | 48302.94 | 1.26% |
| 2025-11-27 | 7.02 | 7.07 | 0.17 | 2.46% | 6.98 | 7.28 | 1012760 | 72253.13 | 1.88% |
| 2025-11-26 | 6.86 | 6.90 | 0.18 | 2.68% | 6.76 | 7.02 | 872068 | 60021.32 | 1.62% |
| 2025-11-25 | 6.65 | 6.72 | 0.09 | 1.36% | 6.61 | 6.84 | 622026 | 42013.21 | 1.16% |
| 2025-11-24 | 6.72 | 6.63 | -0.09 | -1.34% | 6.50 | 6.75 | 536974 | 35485.04 | 1.00% |
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。
