| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.68 | 4.85 | 0.14 | 2.97% | 4.67 | 4.88 | 531000 | 25527.52 | 1.93% |
| 2025-04-02 | 4.78 | 4.71 | -0.07 | -1.46% | 4.69 | 4.78 | 229790 | 10830.91 | 0.84% |
| 2025-04-01 | 4.68 | 4.78 | 0.13 | 2.80% | 4.67 | 4.78 | 361153 | 17152.83 | 1.31% |
| 2025-03-31 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.72 | 301998 | 14089.62 | 1.10% |
| 2025-03-28 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.71 | 209495 | 9716.37 | 0.76% |
| 2025-03-27 | 4.75 | 4.68 | -0.09 | -1.89% | 4.66 | 4.77 | 247853 | 11632.14 | 0.90% |
| 2025-03-26 | 4.80 | 4.77 | -0.03 | -0.63% | 4.72 | 4.81 | 324083 | 15436.63 | 1.18% |
| 2025-03-25 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 369166 | 17676.70 | 1.34% |
| 2025-03-24 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 300114 | 14201.31 | 1.09% |
| 2025-03-21 | 4.69 | 4.71 | 0.00 | 0.00% | 4.69 | 4.80 | 328969 | 15601.92 | 1.20% |
| 2025-03-20 | 4.68 | 4.71 | 0.03 | 0.64% | 4.64 | 4.74 | 306386 | 14429.24 | 1.11% |
| 2025-03-19 | 4.60 | 4.68 | 0.08 | 1.74% | 4.57 | 4.69 | 310408 | 14428.39 | 1.13% |
| 2025-03-18 | 4.66 | 4.60 | -0.06 | -1.29% | 4.57 | 4.69 | 262498 | 12095.25 | 0.95% |
| 2025-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.70 | 236389 | 11034.29 | 0.86% |
| 2025-03-14 | 4.68 | 4.65 | -0.02 | -0.43% | 4.60 | 4.69 | 348190 | 16152.82 | 1.27% |
| 2025-03-13 | 4.53 | 4.67 | 0.14 | 3.09% | 4.52 | 4.69 | 532861 | 24681.46 | 1.94% |
| 2025-03-12 | 4.44 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 326971 | 14677.39 | 1.19% |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 129720 | 5712.72 | 0.47% |
| 2025-03-10 | 4.43 | 4.42 | -0.02 | -0.45% | 4.41 | 4.45 | 144510 | 6397.01 | 0.53% |
| 2025-03-07 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 144610 | 6421.32 | 0.53% |
| 2025-03-06 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 187387 | 8314.16 | 0.68% |
| 2025-03-05 | 4.45 | 4.43 | -0.02 | -0.45% | 4.41 | 4.46 | 129236 | 5727.65 | 0.47% |
| 2025-03-04 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.46 | 146074 | 6485.11 | 0.53% |
| 2025-03-03 | 4.47 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 183542 | 8208.10 | 0.67% |
| 2025-02-28 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 196736 | 8836.33 | 0.72% |
| 2025-02-27 | 4.56 | 4.50 | -0.04 | -0.88% | 4.46 | 4.56 | 198513 | 8930.23 | 0.72% |
| 2025-02-26 | 4.49 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 207162 | 9373.06 | 0.75% |
| 2025-02-25 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.51 | 158059 | 7090.99 | 0.57% |
| 2025-02-24 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 267844 | 12028.31 | 0.97% |
| 2025-02-21 | 4.48 | 4.47 | -0.03 | -0.67% | 4.45 | 4.51 | 204507 | 9142.12 | 0.74% |
| 2025-02-20 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.55 | 192360 | 8662.98 | 0.70% |
| 2025-02-19 | 4.51 | 4.53 | 0.00 | 0.00% | 4.49 | 4.56 | 177087 | 8015.30 | 0.64% |
| 2025-02-18 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 227674 | 10364.31 | 0.83% |
| 2025-02-17 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.57 | 270310 | 12254.65 | 0.98% |
| 2025-02-14 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.52 | 161383 | 7251.67 | 0.59% |
| 2025-02-13 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.53 | 146978 | 6628.60 | 0.53% |
| 2025-02-12 | 4.46 | 4.52 | 0.05 | 1.12% | 4.45 | 4.52 | 208104 | 9355.72 | 0.76% |
| 2025-02-11 | 4.48 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 174502 | 7771.06 | 0.63% |
| 2025-02-10 | 4.48 | 4.48 | 0.02 | 0.45% | 4.47 | 4.52 | 228225 | 10251.13 | 0.83% |
| 2025-02-07 | 4.41 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 253613 | 11300.56 | 0.92% |
| 2025-02-06 | 4.40 | 4.43 | 0.02 | 0.45% | 4.36 | 4.44 | 163751 | 7208.49 | 0.60% |
| 2025-02-05 | 4.44 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 180960 | 8008.36 | 0.66% |
| 2025-01-27 | 4.40 | 4.42 | 0.03 | 0.68% | 4.40 | 4.48 | 203409 | 9053.66 | 0.74% |
| 2025-01-24 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 199703 | 8757.34 | 0.73% |
| 2025-01-23 | 4.41 | 4.38 | -0.04 | -0.90% | 4.37 | 4.48 | 270781 | 12019.45 | 0.98% |
| 2025-01-22 | 4.39 | 4.42 | 0.01 | 0.23% | 4.36 | 4.43 | 115782 | 5093.58 | 0.42% |
| 2025-01-21 | 4.47 | 4.41 | -0.04 | -0.90% | 4.38 | 4.49 | 137139 | 6057.89 | 0.50% |
| 2025-01-20 | 4.45 | 4.45 | 0.02 | 0.45% | 4.42 | 4.50 | 165733 | 7381.43 | 0.60% |
| 2025-01-17 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 132271 | 5849.67 | 0.48% |
| 2025-01-16 | 4.41 | 4.43 | 0.04 | 0.91% | 4.40 | 4.49 | 164213 | 7305.82 | 0.60% |
| 2025-01-15 | 4.41 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 150194 | 6610.12 | 0.55% |
| 2025-01-14 | 4.33 | 4.43 | 0.09 | 2.07% | 4.33 | 4.43 | 210293 | 9249.82 | 0.76% |
| 2025-01-13 | 4.33 | 4.34 | 0.00 | 0.00% | 4.28 | 4.36 | 134770 | 5827.35 | 0.49% |
| 2025-01-10 | 4.42 | 4.34 | -0.08 | -1.81% | 4.34 | 4.43 | 137083 | 6009.14 | 0.50% |
| 2025-01-09 | 4.48 | 4.42 | -0.07 | -1.56% | 4.41 | 4.48 | 146768 | 6518.42 | 0.53% |
| 2025-01-08 | 4.53 | 4.49 | -0.03 | -0.66% | 4.38 | 4.53 | 210086 | 9380.03 | 0.76% |
| 2025-01-07 | 4.56 | 4.52 | -0.04 | -0.88% | 4.47 | 4.56 | 152523 | 6881.78 | 0.55% |
| 2025-01-06 | 4.53 | 4.56 | 0.03 | 0.66% | 4.47 | 4.58 | 158648 | 7192.30 | 0.58% |
| 2025-01-03 | 4.60 | 4.53 | -0.06 | -1.31% | 4.51 | 4.68 | 219248 | 10046.26 | 0.80% |
| 2025-01-02 | 4.75 | 4.59 | -0.16 | -3.37% | 4.55 | 4.79 | 248873 | 11634.69 | 0.91% |
| 2024-12-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.74 | 4.88 | 210660 | 10118.27 | 0.77% |
| 2024-12-30 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.97 | 188895 | 9243.24 | 0.69% |
| 2024-12-27 | 4.78 | 4.91 | 0.12 | 2.51% | 4.77 | 4.92 | 270325 | 13155.19 | 0.98% |
| 2024-12-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 169307 | 8126.75 | 0.62% |
| 2024-12-25 | 4.87 | 4.82 | -0.07 | -1.43% | 4.78 | 4.89 | 145760 | 7021.45 | 0.53% |
| 2024-12-24 | 4.78 | 4.89 | 0.11 | 2.30% | 4.76 | 4.89 | 213746 | 10361.05 | 0.78% |
| 2024-12-23 | 4.83 | 4.78 | -0.04 | -0.83% | 4.77 | 4.86 | 199837 | 9616.44 | 0.73% |
| 2024-12-20 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.91 | 233550 | 11289.14 | 0.85% |
| 2024-12-19 | 4.92 | 4.88 | -0.07 | -1.41% | 4.82 | 4.93 | 260196 | 12668.85 | 0.95% |
| 2024-12-18 | 4.90 | 4.95 | 0.05 | 1.02% | 4.90 | 5.03 | 290690 | 14463.65 | 1.06% |
| 2024-12-17 | 4.98 | 4.90 | -0.08 | -1.61% | 4.87 | 5.02 | 272663 | 13445.01 | 0.99% |
| 2024-12-16 | 4.94 | 4.98 | 0.05 | 1.01% | 4.93 | 5.02 | 255053 | 12707.93 | 0.93% |
| 2024-12-13 | 5.03 | 4.93 | -0.11 | -2.18% | 4.93 | 5.06 | 280916 | 13986.84 | 1.02% |
| 2024-12-12 | 5.03 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 230883 | 11601.06 | 0.84% |
| 2024-12-11 | 4.96 | 5.01 | 0.05 | 1.01% | 4.96 | 5.04 | 228741 | 11453.93 | 0.83% |
| 2024-12-10 | 5.06 | 4.96 | -0.03 | -0.60% | 4.95 | 5.11 | 362816 | 18181.14 | 1.32% |
| 2024-12-09 | 5.01 | 4.99 | -0.01 | -0.20% | 4.94 | 5.05 | 298089 | 14883.35 | 1.08% |
| 2024-12-06 | 4.88 | 5.00 | 0.11 | 2.25% | 4.88 | 5.03 | 411776 | 20413.21 | 1.50% |
| 2024-12-05 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 214501 | 10487.31 | 0.78% |
| 2024-12-04 | 5.01 | 4.90 | -0.13 | -2.58% | 4.87 | 5.01 | 347620 | 17145.58 | 1.26% |
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。
