| 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 | 4.50 | 4.50 | 0.01 | 0.22% | 4.44 | 4.55 | 357132 | 16028.01 | 1.09% |
| 2026-02-02 | 4.50 | 4.49 | -0.09 | -1.97% | 4.48 | 4.62 | 599374 | 27241.34 | 1.84% |
| 2026-01-30 | 4.50 | 4.58 | 0.07 | 1.55% | 4.48 | 4.61 | 749218 | 34177.71 | 2.30% |
| 2026-01-29 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.52 | 330692 | 14837.59 | 1.01% |
| 2026-01-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.53 | 265362 | 11929.33 | 0.81% |
| 2026-01-27 | 4.53 | 4.49 | -0.05 | -1.10% | 4.43 | 4.54 | 324949 | 14539.24 | 1.00% |
| 2026-01-26 | 4.53 | 4.54 | 0.00 | 0.00% | 4.48 | 4.56 | 436463 | 19774.03 | 1.34% |
| 2026-01-23 | 4.50 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 439803 | 19916.94 | 1.35% |
| 2026-01-22 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.49 | 277930 | 12435.55 | 0.85% |
| 2026-01-21 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.50 | 410969 | 18305.51 | 1.26% |
| 2026-01-20 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.55 | 495820 | 22236.17 | 1.52% |
| 2026-01-19 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.52 | 463521 | 20755.05 | 1.42% |
| 2026-01-16 | 4.43 | 4.46 | 0.05 | 1.13% | 4.42 | 4.59 | 701748 | 31654.70 | 2.15% |
| 2026-01-15 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 202072 | 8880.77 | 0.62% |
| 2026-01-14 | 4.40 | 4.41 | 0.02 | 0.46% | 4.39 | 4.46 | 494256 | 21893.94 | 1.52% |
| 2026-01-13 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 346051 | 15137.04 | 1.06% |
| 2026-01-12 | 4.33 | 4.37 | 0.04 | 0.92% | 4.32 | 4.37 | 248967 | 10820.83 | 0.76% |
| 2026-01-09 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 178821 | 7741.75 | 0.55% |
| 2026-01-08 | 4.30 | 4.32 | 0.01 | 0.23% | 4.29 | 4.33 | 114248 | 4932.54 | 0.35% |
| 2026-01-07 | 4.32 | 4.31 | -0.02 | -0.46% | 4.31 | 4.34 | 153541 | 6639.12 | 0.47% |
| 2026-01-06 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 174172 | 7516.40 | 0.53% |
| 2026-01-05 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 110897 | 4751.02 | 0.34% |
| 2025-12-31 | 4.28 | 4.27 | -0.01 | -0.23% | 4.26 | 4.29 | 110654 | 4726.24 | 0.34% |
| 2025-12-30 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.30 | 112307 | 4809.73 | 0.34% |
| 2025-12-29 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 133535 | 5761.48 | 0.41% |
| 2025-12-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.36 | 122275 | 5314.01 | 0.37% |
| 2025-12-25 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.35 | 103266 | 4481.35 | 0.32% |
| 2025-12-24 | 4.31 | 4.33 | 0.02 | 0.46% | 4.29 | 4.33 | 100213 | 4321.40 | 0.31% |
| 2025-12-23 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.35 | 104794 | 4531.01 | 0.32% |
| 2025-12-22 | 4.33 | 4.32 | 0.00 | 0.00% | 4.32 | 4.34 | 87324 | 3778.88 | 0.27% |
| 2025-12-19 | 4.29 | 4.32 | 0.03 | 0.70% | 4.28 | 4.33 | 116287 | 5021.23 | 0.36% |
| 2025-12-18 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 82329 | 3531.85 | 0.25% |
| 2025-12-17 | 4.29 | 4.29 | 0.00 | 0.00% | 4.23 | 4.30 | 138880 | 5924.12 | 0.43% |
| 2025-12-16 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.33 | 134271 | 5763.62 | 0.41% |
| 2025-12-15 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 131301 | 5694.54 | 0.40% |
| 2025-12-12 | 4.28 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 218696 | 9454.07 | 0.67% |
| 2025-12-11 | 4.30 | 4.28 | -0.01 | -0.23% | 4.28 | 4.31 | 116966 | 5019.24 | 0.36% |
| 2025-12-10 | 4.28 | 4.29 | 0.01 | 0.23% | 4.27 | 4.30 | 76277 | 3272.09 | 0.23% |
| 2025-12-09 | 4.29 | 4.28 | -0.02 | -0.47% | 4.28 | 4.32 | 84078 | 3611.44 | 0.26% |
| 2025-12-08 | 4.36 | 4.30 | 0.00 | 0.00% | 4.30 | 4.37 | 134023 | 5789.97 | 0.41% |
| 2025-12-05 | 4.27 | 4.30 | 0.03 | 0.70% | 4.25 | 4.31 | 113044 | 4838.45 | 0.35% |
| 2025-12-04 | 4.30 | 4.27 | -0.04 | -0.93% | 4.27 | 4.31 | 105485 | 4518.33 | 0.32% |
| 2025-12-03 | 4.29 | 4.31 | 0.01 | 0.23% | 4.29 | 4.33 | 154165 | 6653.18 | 0.47% |
| 2025-12-02 | 4.27 | 4.30 | 0.03 | 0.70% | 4.25 | 4.30 | 125082 | 5356.01 | 0.38% |
| 2025-12-01 | 4.26 | 4.27 | 0.02 | 0.47% | 4.24 | 4.29 | 130325 | 5572.50 | 0.40% |
| 2025-11-28 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.26 | 136806 | 5800.56 | 0.42% |
| 2025-11-27 | 4.25 | 4.24 | -0.01 | -0.24% | 4.24 | 4.27 | 119195 | 5070.43 | 0.37% |
| 2025-11-26 | 4.26 | 4.25 | -0.01 | -0.23% | 4.25 | 4.28 | 145831 | 6215.43 | 0.45% |
| 2025-11-25 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 157728 | 6730.90 | 0.48% |
| 2025-11-24 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 201965 | 8588.22 | 0.62% |
| 2025-11-21 | 4.35 | 4.25 | -0.12 | -2.75% | 4.23 | 4.37 | 380415 | 16317.27 | 1.17% |
| 2025-11-20 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.41 | 175384 | 7689.96 | 0.54% |
| 2025-11-19 | 4.41 | 4.40 | -0.02 | -0.45% | 4.36 | 4.43 | 241565 | 10618.77 | 0.74% |
| 2025-11-18 | 4.52 | 4.42 | -0.11 | -2.43% | 4.41 | 4.53 | 399926 | 17780.62 | 1.23% |
| 2025-11-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.55 | 282227 | 12734.09 | 0.87% |
| 2025-11-14 | 4.55 | 4.54 | -0.02 | -0.44% | 4.53 | 4.57 | 237167 | 10803.68 | 0.73% |
| 2025-11-13 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.57 | 207811 | 9449.09 | 0.64% |
| 2025-11-12 | 4.60 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 231663 | 10576.16 | 0.71% |
| 2025-11-11 | 4.60 | 4.60 | -0.02 | -0.43% | 4.58 | 4.61 | 266035 | 12230.44 | 0.82% |
| 2025-11-10 | 4.61 | 4.62 | 0.03 | 0.65% | 4.58 | 4.63 | 301924 | 13908.04 | 0.93% |
| 2025-11-07 | 4.55 | 4.59 | 0.03 | 0.66% | 4.54 | 4.63 | 340339 | 15636.55 | 1.04% |
| 2025-11-06 | 4.56 | 4.56 | 0.01 | 0.22% | 4.54 | 4.61 | 411904 | 18845.28 | 1.26% |
| 2025-11-05 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 381179 | 17263.18 | 1.17% |
| 2025-11-04 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.52 | 236908 | 10648.88 | 0.73% |
| 2025-11-03 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.49 | 164622 | 7359.59 | 0.50% |
| 2025-10-31 | 4.51 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 317860 | 14233.57 | 0.97% |
| 2025-10-30 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.54 | 340214 | 15388.99 | 1.04% |
| 2025-10-29 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.51 | 200571 | 9005.15 | 0.61% |
| 2025-10-28 | 4.49 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 170848 | 7685.75 | 0.52% |
| 2025-10-27 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 228363 | 10298.94 | 0.70% |
| 2025-10-24 | 4.56 | 4.50 | -0.05 | -1.10% | 4.49 | 4.56 | 297771 | 13431.35 | 0.91% |
| 2025-10-23 | 4.48 | 4.55 | 0.06 | 1.34% | 4.48 | 4.55 | 331209 | 14973.46 | 1.02% |
| 2025-10-22 | 4.49 | 4.49 | 0.00 | 0.00% | 4.48 | 4.53 | 293995 | 13241.29 | 0.90% |
| 2025-10-21 | 4.44 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 434549 | 19464.94 | 1.33% |
| 2025-10-20 | 4.42 | 4.44 | 0.04 | 0.91% | 4.39 | 4.44 | 192147 | 8490.16 | 0.59% |
| 2025-10-17 | 4.45 | 4.40 | -0.04 | -0.90% | 4.40 | 4.47 | 204399 | 9054.41 | 0.63% |
| 2025-10-16 | 4.47 | 4.44 | -0.03 | -0.67% | 4.43 | 4.47 | 177231 | 7872.80 | 0.54% |
| 2025-10-15 | 4.44 | 4.47 | 0.03 | 0.68% | 4.42 | 4.47 | 273774 | 12186.99 | 0.84% |
| 2025-10-14 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.46 | 281356 | 12481.15 | 0.86% |
| 2025-10-13 | 4.38 | 4.41 | -0.03 | -0.68% | 4.33 | 4.41 | 275626 | 12034.97 | 0.85% |
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。
