| 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 | 4.63 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 395384 | 18224.74 | 1.21% |
| 2025-08-21 | 4.56 | 4.62 | 0.05 | 1.09% | 4.56 | 4.64 | 611497 | 28242.90 | 1.87% |
| 2025-08-20 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.57 | 355939 | 16175.76 | 1.09% |
| 2025-08-19 | 4.53 | 4.54 | 0.00 | 0.00% | 4.52 | 4.57 | 290490 | 13195.36 | 0.89% |
| 2025-08-18 | 4.53 | 4.54 | 0.02 | 0.44% | 4.52 | 4.56 | 311951 | 14163.29 | 0.96% |
| 2025-08-15 | 4.51 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 308032 | 13935.43 | 0.94% |
| 2025-08-14 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.58 | 292989 | 13273.50 | 0.90% |
| 2025-08-13 | 4.57 | 4.55 | -0.02 | -0.44% | 4.54 | 4.58 | 233781 | 10651.91 | 0.72% |
| 2025-08-12 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 182013 | 8330.70 | 0.56% |
| 2025-08-11 | 4.61 | 4.60 | 0.00 | 0.00% | 4.55 | 4.61 | 237222 | 10861.83 | 0.73% |
| 2025-08-08 | 4.56 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 312132 | 14354.69 | 0.96% |
| 2025-08-07 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.58 | 185015 | 8447.39 | 0.57% |
| 2025-08-06 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.58 | 195615 | 8931.34 | 0.60% |
| 2025-08-05 | 4.53 | 4.58 | 0.06 | 1.33% | 4.52 | 4.59 | 223811 | 10208.66 | 0.69% |
| 2025-08-04 | 4.49 | 4.52 | 0.01 | 0.22% | 4.48 | 4.53 | 168620 | 7606.62 | 0.52% |
| 2025-08-01 | 4.54 | 4.51 | -0.05 | -1.10% | 4.50 | 4.57 | 266689 | 12079.37 | 0.82% |
| 2025-07-31 | 4.61 | 4.56 | -0.06 | -1.30% | 4.54 | 4.62 | 323450 | 14788.66 | 0.99% |
| 2025-07-30 | 4.61 | 4.62 | 0.00 | 0.00% | 4.61 | 4.65 | 285621 | 13222.96 | 0.88% |
| 2025-07-29 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.65 | 253600 | 11705.51 | 0.78% |
| 2025-07-28 | 4.64 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 297707 | 13815.69 | 0.91% |
| 2025-07-25 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 342851 | 16019.87 | 1.05% |
| 2025-07-24 | 4.65 | 4.69 | 0.03 | 0.64% | 4.62 | 4.69 | 384444 | 17917.95 | 1.18% |
| 2025-07-23 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.75 | 447034 | 20975.92 | 1.37% |
| 2025-07-22 | 4.69 | 4.70 | 0.01 | 0.21% | 4.64 | 4.71 | 453560 | 21217.65 | 1.39% |
| 2025-07-21 | 4.60 | 4.69 | 0.08 | 1.74% | 4.59 | 4.71 | 559868 | 26101.54 | 1.72% |
| 2025-07-18 | 4.59 | 4.61 | 0.02 | 0.44% | 4.57 | 4.61 | 322334 | 14792.32 | 0.99% |
| 2025-07-17 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.60 | 323224 | 14792.26 | 0.99% |
| 2025-07-16 | 4.59 | 4.60 | 0.01 | 0.22% | 4.54 | 4.61 | 297074 | 13616.08 | 0.91% |
| 2025-07-15 | 4.75 | 4.59 | -0.15 | -3.16% | 4.57 | 4.76 | 678074 | 31342.22 | 2.08% |
| 2025-07-14 | 4.73 | 4.81 | 0.05 | 1.05% | 4.72 | 4.84 | 682338 | 32842.89 | 2.09% |
| 2025-07-11 | 4.79 | 4.76 | -0.06 | -1.24% | 4.70 | 4.80 | 681127 | 32287.40 | 2.09% |
| 2025-07-10 | 4.81 | 4.82 | 0.03 | 0.63% | 4.74 | 4.94 | 961065 | 46585.16 | 2.95% |
| 2025-07-09 | 4.76 | 4.79 | 0.00 | 0.00% | 4.75 | 4.90 | 824699 | 39779.94 | 2.53% |
| 2025-07-08 | 4.83 | 4.79 | -0.05 | -1.03% | 4.73 | 4.83 | 809371 | 38646.69 | 2.48% |
| 2025-07-07 | 4.86 | 4.84 | 0.15 | 3.20% | 4.73 | 4.91 | 1101239 | 52974.18 | 3.38% |
| 2025-07-04 | 4.61 | 4.69 | 0.06 | 1.30% | 4.60 | 4.75 | 792707 | 37299.51 | 2.43% |
| 2025-07-03 | 4.58 | 4.63 | 0.04 | 0.87% | 4.55 | 4.66 | 431554 | 19883.30 | 1.32% |
| 2025-07-02 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.62 | 395224 | 18096.02 | 1.21% |
| 2025-07-01 | 4.50 | 4.63 | 0.13 | 2.89% | 4.48 | 4.64 | 776521 | 35594.83 | 2.38% |
| 2025-06-30 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 325351 | 14645.61 | 1.00% |
| 2025-06-27 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 256825 | 11627.55 | 0.79% |
| 2025-06-26 | 4.55 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 263703 | 11994.61 | 0.81% |
| 2025-06-25 | 4.55 | 4.56 | 0.01 | 0.22% | 4.53 | 4.57 | 255657 | 11630.26 | 0.78% |
| 2025-06-24 | 4.48 | 4.55 | 0.07 | 1.56% | 4.47 | 4.55 | 293451 | 13289.96 | 0.90% |
| 2025-06-23 | 4.44 | 4.48 | 0.02 | 0.45% | 4.41 | 4.49 | 231989 | 10308.62 | 0.71% |
| 2025-06-20 | 4.45 | 4.46 | 0.00 | 0.00% | 4.44 | 4.48 | 187681 | 8362.39 | 0.58% |
| 2025-06-19 | 4.55 | 4.46 | -0.09 | -1.98% | 4.45 | 4.55 | 339817 | 15240.10 | 1.04% |
| 2025-06-18 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.59 | 242058 | 11028.24 | 0.74% |
| 2025-06-17 | 4.56 | 4.58 | 0.00 | 0.00% | 4.52 | 4.60 | 278621 | 12721.78 | 0.85% |
| 2025-06-16 | 4.59 | 4.58 | -0.04 | -0.87% | 4.54 | 4.60 | 362646 | 16554.06 | 1.11% |
| 2025-06-13 | 4.65 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 393465 | 18303.26 | 1.21% |
| 2025-06-12 | 4.71 | 4.66 | -0.07 | -1.48% | 4.64 | 4.72 | 441317 | 20558.84 | 1.35% |
| 2025-06-11 | 4.74 | 4.73 | -0.01 | -0.21% | 4.69 | 4.77 | 437976 | 20695.12 | 1.34% |
| 2025-06-10 | 4.81 | 4.74 | -0.05 | -1.04% | 4.70 | 4.82 | 502417 | 23911.32 | 1.54% |
| 2025-06-09 | 4.79 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 434307 | 20745.83 | 1.33% |
| 2025-06-06 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.80 | 465497 | 22204.37 | 1.43% |
| 2025-06-05 | 4.80 | 4.75 | -0.02 | -0.42% | 4.73 | 4.83 | 475163 | 22627.30 | 1.46% |
| 2025-06-04 | 4.74 | 4.77 | -0.01 | -0.21% | 4.69 | 4.78 | 643737 | 30407.60 | 1.97% |
| 2025-06-03 | 4.93 | 4.78 | -0.30 | -5.91% | 4.70 | 4.93 | 1334537 | 63602.27 | 4.09% |
| 2025-05-30 | 5.10 | 5.08 | 0.11 | 2.21% | 5.06 | 5.29 | 997969 | 51678.71 | 3.63% |
| 2025-05-29 | 4.92 | 4.97 | -0.04 | -0.80% | 4.92 | 5.04 | 543135 | 27053.82 | 1.98% |
| 2025-05-28 | 5.15 | 5.01 | -0.17 | -3.28% | 5.00 | 5.19 | 633333 | 32100.48 | 2.30% |
| 2025-05-27 | 5.14 | 5.18 | 0.05 | 0.97% | 5.10 | 5.27 | 606357 | 31451.61 | 2.21% |
| 2025-05-26 | 5.09 | 5.13 | 0.06 | 1.18% | 5.05 | 5.15 | 517388 | 26352.80 | 1.88% |
| 2025-05-23 | 5.21 | 5.07 | -0.14 | -2.69% | 5.07 | 5.29 | 767209 | 39666.68 | 2.79% |
| 2025-05-22 | 5.35 | 5.21 | -0.20 | -3.70% | 5.20 | 5.44 | 1133549 | 59870.78 | 4.12% |
| 2025-05-21 | 5.16 | 5.41 | 0.24 | 4.64% | 5.13 | 5.69 | 1946269 | 106043.77 | 7.08% |
| 2025-05-20 | 5.07 | 5.17 | 0.10 | 1.97% | 5.02 | 5.18 | 699620 | 35714.09 | 2.54% |
| 2025-05-19 | 5.10 | 5.07 | -0.02 | -0.39% | 5.05 | 5.15 | 457664 | 23263.87 | 1.66% |
| 2025-05-16 | 5.20 | 5.09 | -0.14 | -2.68% | 5.07 | 5.21 | 779488 | 39856.70 | 2.84% |
| 2025-05-15 | 4.99 | 5.23 | 0.23 | 4.60% | 4.96 | 5.34 | 1331064 | 68837.38 | 4.84% |
| 2025-05-14 | 5.00 | 5.00 | -0.04 | -0.79% | 4.90 | 5.02 | 624315 | 30918.35 | 2.27% |
| 2025-05-13 | 5.14 | 5.04 | -0.09 | -1.75% | 4.97 | 5.16 | 796234 | 40084.76 | 2.90% |
| 2025-05-12 | 5.10 | 5.13 | 0.06 | 1.18% | 5.06 | 5.17 | 743415 | 38162.52 | 2.70% |
| 2025-05-09 | 5.06 | 5.07 | -0.04 | -0.78% | 5.04 | 5.15 | 707948 | 36003.96 | 2.57% |
| 2025-05-08 | 5.06 | 5.11 | 0.03 | 0.59% | 5.02 | 5.22 | 880694 | 45081.08 | 3.20% |
| 2025-05-07 | 5.17 | 5.08 | -0.07 | -1.36% | 5.03 | 5.18 | 917534 | 46650.24 | 3.34% |
| 2025-05-06 | 5.00 | 5.15 | 0.13 | 2.59% | 4.95 | 5.17 | 1176686 | 59572.69 | 4.28% |
| 2025-04-30 | 5.40 | 5.02 | -0.33 | -6.17% | 5.01 | 5.46 | 1476175 | 76213.27 | 5.37% |
| 2025-04-29 | 5.69 | 5.35 | -0.59 | -9.93% | 5.35 | 5.75 | 1518369 | 82713.55 | 5.52% |
长源电力(000966)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。
