| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.65 | 13.93 | 0.25 | 1.83% | 13.54 | 14.30 | 439667 | 61588.70 | 10.00% |
| 2025-12-11 | 14.00 | 13.68 | -0.32 | -2.29% | 13.68 | 14.25 | 318834 | 44309.75 | 7.25% |
| 2025-12-10 | 14.05 | 14.00 | -0.16 | -1.13% | 13.78 | 14.31 | 400744 | 55996.88 | 9.11% |
| 2025-12-09 | 14.20 | 14.16 | -0.08 | -0.56% | 13.84 | 14.37 | 459039 | 64848.38 | 10.44% |
| 2025-12-08 | 14.03 | 14.24 | 0.10 | 0.71% | 13.88 | 14.47 | 663852 | 93917.15 | 15.10% |
| 2025-12-05 | 13.26 | 14.14 | 0.46 | 3.36% | 13.17 | 14.36 | 644356 | 89425.45 | 14.65% |
| 2025-12-04 | 13.81 | 13.68 | -0.26 | -1.87% | 13.50 | 14.45 | 872366 | 121836.13 | 19.84% |
| 2025-12-03 | 12.74 | 13.94 | 1.27 | 10.02% | 12.72 | 13.94 | 319422 | 43214.60 | 7.26% |
| 2025-12-02 | 12.10 | 12.67 | 0.45 | 3.68% | 12.10 | 12.79 | 442708 | 55602.33 | 10.07% |
| 2025-12-01 | 12.10 | 12.22 | 0.12 | 0.99% | 11.97 | 12.42 | 253026 | 30884.72 | 5.75% |
| 2025-11-28 | 11.65 | 12.10 | 0.45 | 3.86% | 11.58 | 12.18 | 252719 | 30187.82 | 5.75% |
| 2025-11-27 | 11.62 | 11.65 | 0.03 | 0.26% | 11.50 | 11.78 | 153759 | 17951.47 | 3.50% |
| 2025-11-26 | 11.82 | 11.62 | -0.19 | -1.61% | 11.62 | 11.97 | 186594 | 21955.20 | 4.24% |
| 2025-11-25 | 11.66 | 11.81 | 0.23 | 1.99% | 11.58 | 11.91 | 227107 | 26745.13 | 5.16% |
| 2025-11-24 | 11.72 | 11.58 | -0.06 | -0.52% | 11.35 | 11.83 | 233312 | 26872.97 | 5.31% |
| 2025-11-21 | 12.00 | 11.64 | -0.60 | -4.90% | 11.61 | 12.30 | 274469 | 32490.68 | 6.24% |
| 2025-11-20 | 12.24 | 12.24 | 0.01 | 0.08% | 11.98 | 12.30 | 337646 | 41030.56 | 7.68% |
| 2025-11-19 | 12.50 | 12.23 | -1.11 | -8.32% | 12.19 | 12.85 | 464929 | 57546.41 | 10.57% |
| 2025-11-18 | 14.39 | 13.34 | -1.48 | -9.99% | 13.34 | 14.39 | 428391 | 58251.59 | 9.74% |
| 2025-11-17 | 14.41 | 14.82 | 0.29 | 2.00% | 14.22 | 15.20 | 660948 | 96798.71 | 15.03% |
| 2025-11-14 | 13.92 | 14.53 | 0.34 | 2.40% | 13.66 | 14.87 | 673910 | 97011.38 | 15.32% |
| 2025-11-13 | 13.89 | 14.19 | 0.24 | 1.72% | 13.31 | 14.52 | 604369 | 84870.35 | 13.74% |
| 2025-11-12 | 14.63 | 13.95 | -0.53 | -3.66% | 13.68 | 14.85 | 551762 | 77558.28 | 12.55% |
| 2025-11-11 | 15.00 | 14.48 | -0.81 | -5.30% | 14.35 | 16.65 | 1052320 | 162073.62 | 23.93% |
| 2025-11-10 | 13.68 | 15.29 | 1.39 | 10.00% | 13.50 | 15.29 | 676993 | 98286.51 | 15.40% |
| 2025-11-07 | 14.75 | 13.90 | -0.22 | -1.56% | 13.58 | 15.51 | 1116456 | 161701.03 | 25.39% |
| 2025-11-06 | 14.11 | 14.12 | 1.28 | 9.97% | 14.06 | 14.12 | 262708 | 37089.36 | 5.97% |
| 2025-11-05 | 11.75 | 12.84 | 1.17 | 10.03% | 11.50 | 12.84 | 653725 | 79340.64 | 14.87% |
| 2025-11-04 | 10.58 | 11.67 | 1.06 | 9.99% | 10.56 | 11.67 | 299691 | 34179.33 | 6.82% |
| 2025-11-03 | 10.68 | 10.61 | -0.09 | -0.84% | 10.55 | 10.73 | 80540 | 8539.12 | 1.83% |
| 2025-10-31 | 10.64 | 10.70 | 0.12 | 1.13% | 10.53 | 10.81 | 161945 | 17300.62 | 3.68% |
| 2025-10-30 | 10.63 | 10.58 | -0.27 | -2.49% | 10.49 | 10.66 | 161861 | 17127.90 | 3.68% |
| 2025-10-29 | 10.92 | 10.85 | -0.04 | -0.37% | 10.68 | 11.03 | 198200 | 21444.33 | 4.51% |
| 2025-10-28 | 10.50 | 10.89 | 0.35 | 3.32% | 10.45 | 11.09 | 315972 | 34324.56 | 7.19% |
| 2025-10-27 | 10.30 | 10.54 | 0.26 | 2.53% | 10.26 | 10.68 | 162674 | 17087.41 | 3.70% |
| 2025-10-24 | 10.37 | 10.28 | -0.11 | -1.06% | 10.26 | 10.39 | 48921 | 5040.54 | 1.11% |
| 2025-10-23 | 10.26 | 10.39 | 0.07 | 0.68% | 10.24 | 10.41 | 58560 | 6060.85 | 1.33% |
| 2025-10-22 | 10.30 | 10.32 | -0.06 | -0.58% | 10.28 | 10.42 | 66883 | 6917.67 | 1.52% |
| 2025-10-21 | 10.15 | 10.38 | 0.23 | 2.27% | 10.12 | 10.38 | 89207 | 9163.91 | 2.03% |
| 2025-10-20 | 10.23 | 10.15 | 0.02 | 0.20% | 10.05 | 10.24 | 60124 | 6085.43 | 1.37% |
| 2025-10-17 | 10.26 | 10.13 | -0.12 | -1.17% | 10.10 | 10.28 | 65911 | 6703.01 | 1.50% |
| 2025-10-16 | 10.39 | 10.25 | -0.14 | -1.35% | 10.23 | 10.41 | 70123 | 7226.35 | 1.59% |
| 2025-10-15 | 10.18 | 10.39 | 0.18 | 1.76% | 10.18 | 10.40 | 109538 | 11314.63 | 2.49% |
| 2025-10-14 | 10.19 | 10.21 | 0.03 | 0.29% | 10.15 | 10.30 | 84086 | 8602.21 | 1.91% |
| 2025-10-13 | 9.93 | 10.18 | 0.06 | 0.59% | 9.81 | 10.25 | 95395 | 9596.37 | 2.17% |
| 2025-10-10 | 9.96 | 10.12 | 0.13 | 1.30% | 9.92 | 10.13 | 100651 | 10133.14 | 2.29% |
| 2025-10-09 | 9.88 | 9.99 | 0.14 | 1.42% | 9.85 | 10.03 | 79325 | 7911.05 | 1.80% |
| 2025-09-30 | 9.90 | 9.85 | -0.03 | -0.30% | 9.82 | 9.92 | 31719 | 3128.00 | 0.72% |
| 2025-09-29 | 9.84 | 9.88 | 0.04 | 0.41% | 9.72 | 9.92 | 43194 | 4250.55 | 0.98% |
| 2025-09-26 | 9.79 | 9.84 | 0.04 | 0.41% | 9.72 | 9.95 | 65410 | 6467.50 | 1.49% |
| 2025-09-25 | 10.08 | 9.80 | -0.30 | -2.97% | 9.67 | 10.11 | 148357 | 14588.35 | 3.37% |
| 2025-09-24 | 9.92 | 10.10 | 0.18 | 1.81% | 9.87 | 10.10 | 47547 | 4779.49 | 1.08% |
| 2025-09-23 | 10.00 | 9.92 | -0.13 | -1.29% | 9.79 | 10.03 | 63864 | 6308.52 | 1.45% |
| 2025-09-22 | 10.07 | 10.05 | -0.02 | -0.20% | 9.98 | 10.10 | 36304 | 3641.88 | 0.83% |
| 2025-09-19 | 10.07 | 10.07 | 0.02 | 0.20% | 9.99 | 10.12 | 48067 | 4828.18 | 1.09% |
| 2025-09-18 | 10.30 | 10.05 | -0.24 | -2.33% | 9.97 | 10.30 | 96996 | 9832.44 | 2.21% |
| 2025-09-17 | 10.31 | 10.29 | -0.03 | -0.29% | 10.24 | 10.34 | 47437 | 4880.56 | 1.08% |
| 2025-09-16 | 10.27 | 10.32 | 0.04 | 0.39% | 10.20 | 10.34 | 53716 | 5510.97 | 1.22% |
| 2025-09-15 | 10.38 | 10.28 | -0.05 | -0.48% | 10.24 | 10.40 | 60341 | 6209.22 | 1.37% |
| 2025-09-12 | 10.44 | 10.33 | -0.11 | -1.05% | 10.28 | 10.44 | 79903 | 8269.04 | 1.82% |
| 2025-09-11 | 10.44 | 10.44 | 0.00 | 0.00% | 10.32 | 10.45 | 79258 | 8232.96 | 1.80% |
| 2025-09-10 | 10.56 | 10.44 | -0.13 | -1.23% | 10.41 | 10.57 | 55420 | 5800.68 | 1.26% |
| 2025-09-09 | 10.67 | 10.57 | -0.10 | -0.94% | 10.55 | 10.71 | 69479 | 7381.86 | 1.58% |
| 2025-09-08 | 10.59 | 10.67 | 0.07 | 0.66% | 10.59 | 10.76 | 80157 | 8543.95 | 1.82% |
| 2025-09-05 | 10.44 | 10.60 | 0.20 | 1.92% | 10.28 | 10.60 | 71806 | 7531.27 | 1.63% |
| 2025-09-04 | 10.40 | 10.40 | -0.01 | -0.10% | 10.26 | 10.57 | 87483 | 9137.44 | 1.99% |
| 2025-09-03 | 10.71 | 10.41 | -0.32 | -2.98% | 10.41 | 10.81 | 109970 | 11568.82 | 2.50% |
| 2025-09-02 | 10.64 | 10.73 | 0.06 | 0.56% | 10.60 | 10.78 | 112790 | 12074.51 | 2.56% |
| 2025-09-01 | 10.63 | 10.67 | 0.04 | 0.38% | 10.50 | 10.73 | 73709 | 7847.55 | 1.68% |
| 2025-08-29 | 10.70 | 10.63 | -0.02 | -0.19% | 10.60 | 10.77 | 83983 | 8971.26 | 1.91% |
| 2025-08-28 | 10.68 | 10.65 | -0.15 | -1.39% | 10.40 | 10.74 | 161617 | 17086.21 | 3.68% |
| 2025-08-27 | 10.99 | 10.80 | -0.23 | -2.09% | 10.76 | 11.23 | 205965 | 22690.63 | 4.68% |
| 2025-08-26 | 11.05 | 11.03 | 0.07 | 0.64% | 10.91 | 11.08 | 152899 | 16821.47 | 3.48% |
| 2025-08-25 | 10.94 | 10.96 | 0.00 | 0.00% | 10.85 | 11.03 | 156401 | 17106.21 | 3.56% |
| 2025-08-22 | 11.08 | 10.96 | -0.09 | -0.81% | 10.83 | 11.12 | 136914 | 14929.63 | 3.11% |
| 2025-08-21 | 10.86 | 11.05 | 0.20 | 1.84% | 10.83 | 11.10 | 194197 | 21347.43 | 4.42% |
| 2025-08-20 | 10.76 | 10.85 | 0.06 | 0.56% | 10.71 | 10.93 | 108901 | 11789.39 | 2.48% |
| 2025-08-19 | 10.70 | 10.79 | 0.07 | 0.65% | 10.70 | 10.82 | 128919 | 13887.10 | 2.93% |
| 2025-08-18 | 10.68 | 10.72 | 0.04 | 0.37% | 10.60 | 10.75 | 127663 | 13655.74 | 2.90% |
| 2025-08-15 | 10.62 | 10.68 | 0.03 | 0.28% | 10.58 | 10.72 | 108594 | 11588.21 | 2.47% |
闽东电力(000993)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。
