| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.01 | 9.19 | 0.00 | 0.00% | 8.48 | 9.30 | 324579 | 28836.96 | 7.38% |
| 2025-04-08 | 8.70 | 9.19 | 0.46 | 5.27% | 8.69 | 9.24 | 308946 | 27902.31 | 7.03% |
| 2025-04-07 | 8.98 | 8.73 | -0.68 | -7.23% | 8.48 | 9.35 | 330786 | 29558.98 | 7.52% |
| 2025-04-03 | 9.02 | 9.41 | 0.29 | 3.18% | 9.00 | 9.57 | 316542 | 29618.93 | 7.20% |
| 2025-04-02 | 9.22 | 9.12 | -0.16 | -1.72% | 9.09 | 9.27 | 156541 | 14291.20 | 3.56% |
| 2025-04-01 | 9.04 | 9.28 | 0.30 | 3.34% | 9.04 | 9.28 | 245193 | 22566.17 | 5.58% |
| 2025-03-31 | 8.99 | 8.98 | -0.08 | -0.88% | 8.91 | 9.23 | 162240 | 14710.52 | 3.69% |
| 2025-03-28 | 8.96 | 9.06 | 0.09 | 1.00% | 8.96 | 9.23 | 198783 | 18087.70 | 4.52% |
| 2025-03-27 | 9.08 | 8.97 | -0.17 | -1.86% | 8.92 | 9.14 | 138187 | 12429.79 | 3.14% |
| 2025-03-26 | 9.23 | 9.14 | -0.09 | -0.98% | 9.02 | 9.25 | 146032 | 13325.24 | 3.32% |
| 2025-03-25 | 9.10 | 9.23 | 0.05 | 0.54% | 9.03 | 9.38 | 216959 | 20017.90 | 4.93% |
| 2025-03-24 | 9.28 | 9.18 | 0.06 | 0.66% | 8.99 | 9.44 | 247441 | 22797.14 | 5.63% |
| 2025-03-21 | 9.00 | 9.12 | 0.06 | 0.66% | 8.99 | 9.20 | 149432 | 13622.37 | 3.40% |
| 2025-03-20 | 9.08 | 9.06 | -0.07 | -0.77% | 9.04 | 9.19 | 118992 | 10830.40 | 2.71% |
| 2025-03-19 | 8.91 | 9.13 | 0.19 | 2.13% | 8.88 | 9.20 | 175019 | 15903.87 | 3.98% |
| 2025-03-18 | 9.00 | 8.94 | -0.01 | -0.11% | 8.87 | 9.00 | 77568 | 6917.09 | 1.76% |
| 2025-03-17 | 8.88 | 8.95 | 0.05 | 0.56% | 8.85 | 9.05 | 130532 | 11700.98 | 2.97% |
| 2025-03-14 | 8.86 | 8.90 | -0.08 | -0.89% | 8.82 | 9.05 | 194705 | 17322.65 | 4.43% |
| 2025-03-13 | 8.59 | 8.98 | 0.35 | 4.06% | 8.59 | 9.27 | 301951 | 26898.92 | 6.87% |
| 2025-03-12 | 8.55 | 8.63 | 0.08 | 0.94% | 8.52 | 8.66 | 81596 | 7018.78 | 1.86% |
| 2025-03-11 | 8.41 | 8.55 | 0.08 | 0.94% | 8.40 | 8.55 | 55880 | 4729.01 | 1.27% |
| 2025-03-10 | 8.38 | 8.47 | 0.10 | 1.19% | 8.36 | 8.49 | 60776 | 5135.67 | 1.38% |
| 2025-03-07 | 8.38 | 8.37 | -0.04 | -0.48% | 8.32 | 8.43 | 43308 | 3624.56 | 0.98% |
| 2025-03-06 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.42 | 40026 | 3359.42 | 0.91% |
| 2025-03-05 | 8.47 | 8.40 | -0.10 | -1.18% | 8.34 | 8.49 | 46646 | 3912.51 | 1.06% |
| 2025-03-04 | 8.38 | 8.50 | 0.09 | 1.07% | 8.37 | 8.53 | 58022 | 4906.42 | 1.32% |
| 2025-03-03 | 8.35 | 8.41 | 0.10 | 1.20% | 8.30 | 8.50 | 58397 | 4922.92 | 1.33% |
| 2025-02-28 | 8.37 | 8.31 | -0.09 | -1.07% | 8.29 | 8.45 | 53336 | 4462.81 | 1.21% |
| 2025-02-27 | 8.51 | 8.40 | -0.09 | -1.06% | 8.28 | 8.53 | 69454 | 5817.78 | 1.58% |
| 2025-02-26 | 8.35 | 8.49 | 0.15 | 1.80% | 8.35 | 8.49 | 60530 | 5113.60 | 1.38% |
| 2025-02-25 | 8.42 | 8.34 | -0.13 | -1.53% | 8.33 | 8.47 | 49511 | 4157.78 | 1.13% |
| 2025-02-24 | 8.39 | 8.47 | 0.07 | 0.83% | 8.36 | 8.49 | 50351 | 4255.53 | 1.14% |
| 2025-02-21 | 8.43 | 8.40 | -0.02 | -0.24% | 8.36 | 8.50 | 59768 | 5030.54 | 1.36% |
| 2025-02-20 | 8.44 | 8.42 | -0.02 | -0.24% | 8.36 | 8.50 | 44085 | 3708.12 | 1.00% |
| 2025-02-19 | 8.44 | 8.44 | -0.03 | -0.35% | 8.39 | 8.51 | 52766 | 4448.45 | 1.20% |
| 2025-02-18 | 8.58 | 8.47 | -0.16 | -1.85% | 8.44 | 8.67 | 51626 | 4414.66 | 1.17% |
| 2025-02-17 | 8.49 | 8.63 | 0.15 | 1.77% | 8.42 | 8.65 | 57567 | 4924.58 | 1.31% |
| 2025-02-14 | 8.52 | 8.48 | -0.05 | -0.59% | 8.46 | 8.57 | 37162 | 3161.28 | 0.85% |
| 2025-02-13 | 8.67 | 8.53 | -0.08 | -0.93% | 8.52 | 8.67 | 41272 | 3538.90 | 0.94% |
| 2025-02-12 | 8.57 | 8.61 | 0.04 | 0.47% | 8.54 | 8.66 | 49626 | 4272.20 | 1.13% |
| 2025-02-11 | 8.50 | 8.57 | 0.05 | 0.59% | 8.44 | 8.65 | 59112 | 5051.98 | 1.34% |
| 2025-02-10 | 8.50 | 8.52 | 0.07 | 0.83% | 8.44 | 8.53 | 45830 | 3889.97 | 1.04% |
| 2025-02-07 | 8.40 | 8.45 | 0.04 | 0.48% | 8.37 | 8.49 | 56005 | 4726.54 | 1.27% |
| 2025-02-06 | 8.31 | 8.41 | 0.07 | 0.84% | 8.26 | 8.41 | 42446 | 3540.56 | 0.97% |
| 2025-02-05 | 8.38 | 8.34 | 0.01 | 0.12% | 8.28 | 8.41 | 44447 | 3700.76 | 1.01% |
| 2025-01-27 | 8.22 | 8.33 | 0.17 | 2.08% | 8.17 | 8.41 | 70889 | 5914.35 | 1.61% |
| 2025-01-24 | 8.13 | 8.16 | 0.00 | 0.00% | 8.10 | 8.20 | 35891 | 2924.76 | 0.82% |
| 2025-01-23 | 8.25 | 8.16 | 0.01 | 0.12% | 8.15 | 8.31 | 38184 | 3147.59 | 0.87% |
| 2025-01-22 | 8.18 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 29331 | 2394.03 | 0.67% |
| 2025-01-21 | 8.30 | 8.22 | -0.08 | -0.96% | 8.18 | 8.35 | 26052 | 2143.43 | 0.59% |
| 2025-01-20 | 8.31 | 8.30 | -0.01 | -0.12% | 8.23 | 8.38 | 35214 | 2925.61 | 0.80% |
| 2025-01-17 | 8.24 | 8.31 | 0.06 | 0.73% | 8.18 | 8.31 | 29482 | 2433.85 | 0.67% |
| 2025-01-16 | 8.26 | 8.25 | 0.00 | 0.00% | 8.18 | 8.35 | 33067 | 2731.92 | 0.75% |
| 2025-01-15 | 8.30 | 8.25 | -0.05 | -0.60% | 8.23 | 8.33 | 24793 | 2049.87 | 0.56% |
| 2025-01-14 | 8.15 | 8.30 | 0.17 | 2.09% | 8.13 | 8.30 | 42235 | 3486.55 | 0.96% |
| 2025-01-13 | 8.01 | 8.13 | 0.05 | 0.62% | 7.93 | 8.13 | 27253 | 2194.44 | 0.62% |
| 2025-01-10 | 8.25 | 8.08 | -0.14 | -1.70% | 8.08 | 8.25 | 23447 | 1912.79 | 0.53% |
| 2025-01-09 | 8.29 | 8.22 | -0.07 | -0.84% | 8.20 | 8.32 | 21544 | 1774.53 | 0.49% |
| 2025-01-08 | 8.26 | 8.29 | -0.01 | -0.12% | 8.13 | 8.35 | 39288 | 3244.97 | 0.89% |
| 2025-01-07 | 8.24 | 8.30 | 0.08 | 0.97% | 8.13 | 8.38 | 43236 | 3569.86 | 0.98% |
| 2025-01-06 | 8.18 | 8.22 | 0.05 | 0.61% | 7.98 | 8.33 | 47545 | 3896.99 | 1.08% |
| 2025-01-03 | 8.24 | 8.17 | -0.02 | -0.24% | 8.08 | 8.30 | 45857 | 3756.71 | 1.04% |
| 2025-01-02 | 8.38 | 8.19 | -0.16 | -1.92% | 8.14 | 8.44 | 56971 | 4715.80 | 1.30% |
| 2024-12-31 | 8.50 | 8.35 | -0.15 | -1.76% | 8.32 | 8.54 | 47161 | 3961.20 | 1.07% |
| 2024-12-30 | 8.69 | 8.50 | -0.19 | -2.19% | 8.46 | 8.69 | 52938 | 4514.59 | 1.20% |
| 2024-12-27 | 8.44 | 8.69 | 0.27 | 3.21% | 8.42 | 8.72 | 67330 | 5808.95 | 1.53% |
| 2024-12-26 | 8.54 | 8.42 | -0.10 | -1.17% | 8.40 | 8.54 | 37301 | 3162.50 | 0.85% |
| 2024-12-25 | 8.70 | 8.52 | -0.18 | -2.07% | 8.40 | 8.70 | 50008 | 4259.83 | 1.14% |
| 2024-12-24 | 8.58 | 8.70 | 0.13 | 1.52% | 8.57 | 8.73 | 42172 | 3655.23 | 0.96% |
| 2024-12-23 | 8.73 | 8.57 | -0.19 | -2.17% | 8.54 | 8.80 | 62666 | 5422.01 | 1.43% |
| 2024-12-20 | 8.81 | 8.76 | -0.04 | -0.45% | 8.72 | 8.86 | 46029 | 4046.40 | 1.05% |
| 2024-12-19 | 8.88 | 8.80 | -0.14 | -1.57% | 8.72 | 8.94 | 65676 | 5788.03 | 1.49% |
| 2024-12-18 | 8.86 | 8.94 | 0.11 | 1.25% | 8.83 | 9.13 | 74147 | 6662.48 | 1.69% |
| 2024-12-17 | 9.17 | 8.83 | -0.34 | -3.71% | 8.82 | 9.31 | 115117 | 10348.63 | 2.62% |
| 2024-12-16 | 9.04 | 9.17 | 0.13 | 1.44% | 9.04 | 9.22 | 78790 | 7214.86 | 1.79% |
| 2024-12-13 | 9.20 | 9.04 | -0.19 | -2.06% | 9.03 | 9.21 | 71129 | 6466.18 | 1.62% |
| 2024-12-12 | 9.10 | 9.23 | 0.11 | 1.21% | 9.08 | 9.23 | 93754 | 8592.15 | 2.13% |
| 2024-12-11 | 9.02 | 9.12 | 0.05 | 0.55% | 9.02 | 9.19 | 79846 | 7283.28 | 1.82% |
| 2024-12-10 | 9.37 | 9.07 | -0.17 | -1.84% | 9.04 | 9.40 | 149645 | 13726.39 | 3.40% |
| 2024-12-09 | 9.21 | 9.24 | -0.03 | -0.32% | 9.13 | 9.34 | 64340 | 5930.94 | 1.46% |
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。
