| 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 | 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% |
| 2025-11-21 | 6.72 | 6.72 | -0.06 | -0.88% | 6.68 | 6.90 | 619555 | 41925.36 | 1.15% |
| 2025-11-20 | 6.86 | 6.78 | -0.04 | -0.59% | 6.76 | 6.89 | 440589 | 30024.86 | 0.82% |
| 2025-11-19 | 6.82 | 6.82 | -0.04 | -0.58% | 6.72 | 6.87 | 587307 | 39892.68 | 1.09% |
| 2025-11-18 | 7.10 | 6.86 | -0.22 | -3.11% | 6.81 | 7.13 | 888109 | 61463.60 | 1.65% |
| 2025-11-17 | 7.50 | 7.08 | -0.22 | -3.01% | 7.07 | 7.50 | 1942242 | 140398.89 | 3.61% |
| 2025-11-14 | 6.86 | 7.30 | 0.66 | 9.94% | 6.83 | 7.30 | 1163013 | 84179.17 | 2.16% |
| 2025-11-13 | 6.63 | 6.64 | 0.01 | 0.15% | 6.60 | 6.67 | 288853 | 19140.01 | 0.54% |
| 2025-11-12 | 6.70 | 6.63 | -0.09 | -1.34% | 6.58 | 6.72 | 347824 | 23042.11 | 0.65% |
| 2025-11-11 | 6.81 | 6.72 | -0.10 | -1.47% | 6.70 | 6.82 | 471331 | 31781.03 | 0.88% |
| 2025-11-10 | 6.98 | 6.82 | -0.14 | -2.01% | 6.81 | 7.00 | 605811 | 41646.36 | 1.13% |
| 2025-11-07 | 6.73 | 6.96 | 0.19 | 2.81% | 6.72 | 7.02 | 841134 | 58193.22 | 1.56% |
| 2025-11-06 | 6.71 | 6.77 | 0.05 | 0.74% | 6.69 | 6.84 | 505816 | 34223.89 | 0.94% |
| 2025-11-05 | 6.58 | 6.72 | 0.11 | 1.66% | 6.53 | 6.83 | 528254 | 35466.98 | 0.98% |
| 2025-11-04 | 6.72 | 6.72 | -0.01 | -0.15% | 6.66 | 6.74 | 344216 | 23063.55 | 0.64% |
| 2025-11-03 | 6.62 | 6.73 | 0.13 | 1.97% | 6.62 | 6.80 | 581472 | 38976.57 | 1.08% |
| 2025-10-31 | 6.57 | 6.60 | 0.03 | 0.46% | 6.52 | 6.66 | 370071 | 24345.31 | 0.69% |
| 2025-10-30 | 6.50 | 6.57 | 0.08 | 1.23% | 6.49 | 6.63 | 501960 | 33018.40 | 0.93% |
| 2025-10-29 | 6.44 | 6.49 | 0.01 | 0.15% | 6.39 | 6.51 | 258444 | 16689.46 | 0.48% |
| 2025-10-28 | 6.48 | 6.48 | 0.00 | 0.00% | 6.46 | 6.54 | 240370 | 15625.06 | 0.45% |
| 2025-10-27 | 6.47 | 6.48 | 0.01 | 0.15% | 6.42 | 6.50 | 271195 | 17543.31 | 0.50% |
| 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% |
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。
