| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.80 | 14.27 | 0.62 | 4.54% | 13.57 | 14.27 | 343163 | 48128.36 | 7.80% |
| 2026-03-23 | 13.80 | 13.65 | -0.55 | -3.87% | 13.40 | 14.50 | 321509 | 44828.99 | 7.31% |
| 2026-03-20 | 14.00 | 14.20 | 0.04 | 0.28% | 13.70 | 14.55 | 354578 | 50250.80 | 8.06% |
| 2026-03-19 | 14.00 | 14.16 | -0.26 | -1.80% | 13.85 | 14.51 | 301178 | 42855.02 | 6.85% |
| 2026-03-18 | 13.86 | 14.42 | 0.67 | 4.87% | 13.80 | 15.13 | 462231 | 67575.04 | 10.51% |
| 2026-03-17 | 14.17 | 13.75 | -0.41 | -2.90% | 13.73 | 14.26 | 216067 | 30135.64 | 4.91% |
| 2026-03-16 | 14.43 | 14.16 | 0.01 | 0.07% | 13.98 | 14.56 | 192605 | 27271.74 | 4.38% |
| 2026-03-13 | 14.55 | 14.15 | -0.42 | -2.88% | 13.92 | 14.56 | 307170 | 43565.55 | 6.99% |
| 2026-03-12 | 14.93 | 14.57 | -0.52 | -3.45% | 14.40 | 15.13 | 347509 | 51333.11 | 7.90% |
| 2026-03-11 | 14.85 | 15.09 | 0.24 | 1.62% | 14.40 | 15.09 | 431740 | 63923.25 | 9.82% |
| 2026-03-10 | 15.10 | 14.85 | -0.40 | -2.62% | 14.65 | 15.20 | 464474 | 68864.09 | 10.56% |
| 2026-03-09 | 14.10 | 15.25 | 0.79 | 5.46% | 14.05 | 15.91 | 677020 | 101769.25 | 15.40% |
| 2026-03-06 | 14.38 | 14.46 | -0.28 | -1.90% | 14.13 | 14.76 | 384703 | 55685.46 | 8.75% |
| 2026-03-05 | 14.30 | 14.74 | 0.45 | 3.15% | 14.27 | 15.15 | 666154 | 98044.81 | 15.15% |
| 2026-03-04 | 13.61 | 14.29 | 0.25 | 1.78% | 13.55 | 14.50 | 467625 | 66475.39 | 10.63% |
| 2026-03-03 | 14.00 | 14.04 | 0.04 | 0.29% | 13.90 | 14.70 | 573407 | 81556.16 | 13.04% |
| 2026-03-02 | 14.33 | 14.00 | -0.43 | -2.98% | 13.89 | 14.63 | 597602 | 84624.28 | 13.59% |
| 2026-02-27 | 13.07 | 14.43 | 1.31 | 9.98% | 13.01 | 14.43 | 368236 | 50626.31 | 8.37% |
| 2026-02-26 | 12.85 | 13.12 | 0.29 | 2.26% | 12.81 | 13.47 | 277159 | 36664.59 | 6.30% |
| 2026-02-25 | 12.70 | 12.83 | 0.09 | 0.71% | 12.66 | 12.95 | 138586 | 17770.52 | 3.15% |
| 2026-02-24 | 12.58 | 12.74 | 0.45 | 3.66% | 12.43 | 12.85 | 161202 | 20463.06 | 3.67% |
| 2026-02-13 | 12.75 | 12.29 | -0.28 | -2.23% | 12.28 | 12.78 | 173342 | 21715.23 | 3.94% |
| 2026-02-12 | 12.55 | 12.57 | 0.37 | 3.03% | 12.33 | 12.90 | 309304 | 38996.00 | 7.03% |
| 2026-02-11 | 12.16 | 12.20 | 0.06 | 0.49% | 12.11 | 12.36 | 70668 | 8649.73 | 1.61% |
| 2026-02-10 | 12.33 | 12.14 | -0.17 | -1.38% | 12.07 | 12.33 | 68550 | 8330.11 | 1.56% |
| 2026-02-09 | 12.46 | 12.31 | -0.07 | -0.57% | 12.26 | 12.50 | 90238 | 11150.72 | 2.05% |
| 2026-02-06 | 12.13 | 12.38 | 0.15 | 1.23% | 12.09 | 12.50 | 121195 | 15033.74 | 2.76% |
| 2026-02-05 | 12.54 | 12.23 | -0.22 | -1.77% | 12.22 | 12.68 | 118721 | 14693.27 | 2.70% |
| 2026-02-04 | 12.18 | 12.45 | 0.27 | 2.22% | 12.14 | 12.50 | 135537 | 16793.89 | 3.08% |
| 2026-02-03 | 12.09 | 12.18 | 0.14 | 1.16% | 12.06 | 12.21 | 69604 | 8445.47 | 1.58% |
| 2026-02-02 | 12.25 | 12.04 | -0.11 | -0.91% | 12.00 | 12.39 | 121812 | 14913.19 | 2.77% |
| 2026-01-30 | 11.90 | 12.15 | -0.10 | -0.82% | 11.80 | 12.22 | 146152 | 17607.56 | 3.32% |
| 2026-01-29 | 12.26 | 12.25 | -0.10 | -0.81% | 12.13 | 12.41 | 106919 | 13136.62 | 2.43% |
| 2026-01-28 | 12.54 | 12.35 | -0.18 | -1.44% | 12.30 | 12.55 | 118338 | 14633.45 | 2.69% |
| 2026-01-27 | 12.70 | 12.53 | -0.27 | -2.11% | 12.20 | 12.70 | 175567 | 21813.68 | 3.99% |
| 2026-01-26 | 12.86 | 12.80 | -0.10 | -0.78% | 12.68 | 13.09 | 217485 | 28065.64 | 4.95% |
| 2026-01-23 | 12.88 | 12.90 | 0.01 | 0.08% | 12.75 | 12.97 | 182417 | 23496.32 | 4.15% |
| 2026-01-22 | 13.07 | 12.89 | -0.04 | -0.31% | 12.71 | 13.11 | 224913 | 28873.93 | 5.11% |
| 2026-01-21 | 13.49 | 12.93 | -0.71 | -5.21% | 12.77 | 13.50 | 407925 | 52855.34 | 9.28% |
| 2026-01-20 | 13.22 | 13.64 | 0.46 | 3.49% | 13.09 | 13.64 | 479340 | 64471.29 | 10.90% |
| 2026-01-19 | 12.96 | 13.18 | 0.28 | 2.17% | 12.87 | 13.37 | 324136 | 42774.72 | 7.37% |
| 2026-01-16 | 12.80 | 12.90 | 0.30 | 2.38% | 12.80 | 13.42 | 422238 | 55113.65 | 9.60% |
| 2026-01-15 | 12.66 | 12.60 | -0.16 | -1.25% | 12.50 | 12.80 | 146972 | 18533.54 | 3.34% |
| 2026-01-14 | 12.74 | 12.76 | 0.09 | 0.71% | 12.59 | 12.98 | 239091 | 30554.81 | 5.44% |
| 2026-01-13 | 12.89 | 12.67 | -0.22 | -1.71% | 12.56 | 13.08 | 290625 | 37169.46 | 6.61% |
| 2026-01-12 | 12.51 | 12.89 | 0.41 | 3.29% | 12.41 | 13.01 | 230208 | 29343.43 | 5.24% |
| 2026-01-09 | 12.45 | 12.48 | 0.03 | 0.24% | 12.37 | 12.57 | 147833 | 18425.95 | 3.36% |
| 2026-01-08 | 12.20 | 12.45 | 0.17 | 1.38% | 12.15 | 12.56 | 162207 | 20158.46 | 3.69% |
| 2026-01-07 | 12.04 | 12.28 | 0.23 | 1.91% | 12.03 | 12.38 | 197748 | 24233.97 | 4.50% |
| 2026-01-06 | 12.00 | 12.05 | 0.01 | 0.08% | 11.93 | 12.12 | 130509 | 15703.12 | 2.97% |
| 2026-01-05 | 11.99 | 12.04 | 0.06 | 0.50% | 11.88 | 12.11 | 116509 | 13968.45 | 2.65% |
| 2025-12-31 | 11.88 | 11.98 | 0.19 | 1.61% | 11.70 | 12.08 | 220119 | 26191.06 | 5.01% |
| 2025-12-30 | 12.22 | 11.79 | -0.47 | -3.83% | 11.74 | 12.23 | 251129 | 29884.26 | 5.71% |
| 2025-12-29 | 12.55 | 12.26 | -0.34 | -2.70% | 12.19 | 12.55 | 160608 | 19748.70 | 3.65% |
| 2025-12-26 | 12.57 | 12.60 | 0.02 | 0.16% | 12.43 | 12.74 | 157928 | 19858.97 | 3.59% |
| 2025-12-25 | 12.71 | 12.58 | -0.19 | -1.49% | 12.53 | 12.81 | 143940 | 18160.06 | 3.27% |
| 2025-12-24 | 12.60 | 12.77 | 0.16 | 1.27% | 12.48 | 12.80 | 123876 | 15749.69 | 2.82% |
| 2025-12-23 | 12.64 | 12.61 | -0.13 | -1.02% | 12.48 | 12.85 | 144634 | 18282.04 | 3.29% |
| 2025-12-22 | 12.85 | 12.74 | -0.14 | -1.09% | 12.69 | 12.92 | 147891 | 18887.34 | 3.36% |
| 2025-12-19 | 12.46 | 12.88 | 0.45 | 3.62% | 12.46 | 13.29 | 247848 | 31809.94 | 5.64% |
| 2025-12-18 | 12.80 | 12.43 | -0.27 | -2.13% | 12.32 | 12.80 | 179736 | 22393.39 | 4.09% |
| 2025-12-17 | 13.00 | 12.70 | -0.27 | -2.08% | 12.34 | 13.06 | 250535 | 31564.12 | 5.70% |
| 2025-12-16 | 13.80 | 12.97 | -1.02 | -7.29% | 12.93 | 13.84 | 405333 | 53526.11 | 9.22% |
| 2025-12-15 | 13.91 | 13.99 | 0.06 | 0.43% | 13.80 | 14.45 | 379446 | 53539.31 | 8.63% |
| 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% |
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。
