| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.93 | 10.65 | -0.36 | -3.27% | 10.63 | 11.03 | 184701 | 20003.60 | 4.20% |
| 2025-08-13 | 10.85 | 11.01 | 0.09 | 0.82% | 10.76 | 11.06 | 217269 | 23725.56 | 4.94% |
| 2025-08-12 | 10.90 | 10.92 | -0.19 | -1.71% | 10.83 | 11.05 | 195303 | 21343.03 | 4.44% |
| 2025-08-11 | 10.69 | 11.11 | 0.24 | 2.21% | 10.40 | 11.48 | 366935 | 39575.59 | 8.34% |
| 2025-08-08 | 10.72 | 10.87 | 0.31 | 2.94% | 10.71 | 11.08 | 353572 | 38503.31 | 8.04% |
| 2025-08-07 | 10.49 | 10.56 | 0.10 | 0.96% | 10.43 | 10.57 | 140684 | 14799.47 | 3.20% |
| 2025-08-06 | 10.45 | 10.46 | -0.03 | -0.29% | 10.35 | 10.47 | 75556 | 7873.76 | 1.72% |
| 2025-08-05 | 10.43 | 10.49 | 0.03 | 0.29% | 10.41 | 10.49 | 75562 | 7909.05 | 1.72% |
| 2025-08-04 | 10.39 | 10.46 | 0.01 | 0.10% | 10.34 | 10.51 | 75393 | 7867.83 | 1.71% |
| 2025-08-01 | 10.42 | 10.45 | 0.06 | 0.58% | 10.33 | 10.50 | 74259 | 7744.52 | 1.69% |
| 2025-07-31 | 10.57 | 10.39 | -0.24 | -2.26% | 10.32 | 10.57 | 125504 | 13100.58 | 2.85% |
| 2025-07-30 | 10.63 | 10.63 | 0.01 | 0.09% | 10.56 | 10.73 | 130869 | 13936.17 | 2.98% |
| 2025-07-29 | 10.70 | 10.62 | -0.17 | -1.58% | 10.45 | 10.80 | 146907 | 15551.56 | 3.34% |
| 2025-07-28 | 10.71 | 10.79 | 0.02 | 0.19% | 10.67 | 10.79 | 118448 | 12730.32 | 2.69% |
| 2025-07-25 | 10.99 | 10.77 | -0.19 | -1.73% | 10.74 | 11.02 | 178203 | 19305.29 | 4.05% |
| 2025-07-24 | 10.94 | 10.96 | 0.00 | 0.00% | 10.81 | 10.99 | 213606 | 23308.48 | 4.86% |
| 2025-07-23 | 11.20 | 10.96 | -0.27 | -2.40% | 10.93 | 11.23 | 265323 | 29319.37 | 6.03% |
| 2025-07-22 | 11.48 | 11.23 | -0.26 | -2.26% | 11.10 | 11.59 | 390548 | 43992.39 | 8.88% |
| 2025-07-21 | 11.42 | 11.49 | 0.26 | 2.32% | 11.23 | 11.98 | 756414 | 88071.06 | 17.20% |
| 2025-07-18 | 10.21 | 11.23 | 1.02 | 9.99% | 10.13 | 11.23 | 474763 | 51500.23 | 10.80% |
| 2025-07-17 | 10.35 | 10.21 | -0.06 | -0.58% | 10.18 | 10.35 | 90428 | 9240.48 | 2.06% |
| 2025-07-16 | 10.21 | 10.27 | 0.06 | 0.59% | 10.11 | 10.31 | 110052 | 11277.68 | 2.50% |
| 2025-07-15 | 10.74 | 10.21 | -0.53 | -4.93% | 10.14 | 10.74 | 225790 | 23198.83 | 5.13% |
| 2025-07-14 | 10.53 | 10.74 | 0.22 | 2.09% | 10.53 | 10.89 | 262002 | 28246.08 | 5.96% |
| 2025-07-11 | 10.41 | 10.52 | 0.04 | 0.38% | 10.35 | 10.55 | 146029 | 15254.90 | 3.32% |
| 2025-07-10 | 10.51 | 10.48 | -0.05 | -0.47% | 10.36 | 10.65 | 168932 | 17712.33 | 3.84% |
| 2025-07-09 | 10.55 | 10.53 | -0.13 | -1.22% | 10.50 | 10.84 | 242476 | 25765.71 | 5.51% |
| 2025-07-08 | 10.85 | 10.66 | -0.42 | -3.79% | 10.58 | 10.90 | 349049 | 37297.25 | 7.94% |
| 2025-07-07 | 10.64 | 11.08 | 0.75 | 7.26% | 10.37 | 11.30 | 514717 | 55305.33 | 11.70% |
| 2025-07-04 | 10.05 | 10.33 | 0.26 | 2.58% | 10.05 | 10.43 | 287318 | 29581.37 | 6.53% |
| 2025-07-03 | 9.95 | 10.07 | 0.10 | 1.00% | 9.90 | 10.16 | 147055 | 14758.52 | 3.34% |
| 2025-07-02 | 10.00 | 9.97 | -0.08 | -0.80% | 9.88 | 10.02 | 136442 | 13553.34 | 3.10% |
| 2025-07-01 | 9.76 | 10.05 | 0.28 | 2.87% | 9.74 | 10.09 | 224836 | 22432.35 | 5.11% |
| 2025-06-30 | 9.65 | 9.77 | 0.17 | 1.77% | 9.57 | 9.90 | 125621 | 12206.15 | 2.86% |
| 2025-06-27 | 9.55 | 9.60 | 0.03 | 0.31% | 9.53 | 9.63 | 73033 | 6991.99 | 1.66% |
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。
