| 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 | 22.04 | 22.38 | 0.34 | 1.54% | 21.96 | 22.43 | 167574 | 37299.50 | 3.83% |
| 2025-12-11 | 22.65 | 22.04 | -0.66 | -2.91% | 22.04 | 22.70 | 190601 | 42502.05 | 4.36% |
| 2025-12-10 | 23.10 | 22.70 | -0.60 | -2.58% | 22.38 | 23.26 | 371140 | 84256.55 | 8.49% |
| 2025-12-09 | 24.38 | 23.30 | 0.41 | 1.79% | 23.27 | 24.45 | 496088 | 117855.40 | 11.34% |
| 2025-12-08 | 22.62 | 22.89 | 0.28 | 1.24% | 22.58 | 23.07 | 181734 | 41565.04 | 4.15% |
| 2025-12-05 | 22.48 | 22.61 | 0.29 | 1.30% | 22.11 | 22.85 | 162710 | 36578.39 | 3.72% |
| 2025-12-04 | 22.05 | 22.32 | 0.28 | 1.27% | 21.77 | 22.75 | 161539 | 35879.05 | 3.69% |
| 2025-12-03 | 22.50 | 22.04 | -0.39 | -1.74% | 21.95 | 22.53 | 129151 | 28592.14 | 2.95% |
| 2025-12-02 | 22.56 | 22.43 | -0.25 | -1.10% | 22.37 | 22.65 | 132210 | 29722.06 | 3.02% |
| 2025-12-01 | 22.45 | 22.68 | 0.35 | 1.57% | 22.22 | 22.73 | 182688 | 41160.61 | 4.18% |
| 2025-11-28 | 21.95 | 22.33 | 0.38 | 1.73% | 21.82 | 22.37 | 179631 | 39833.18 | 4.11% |
| 2025-11-27 | 22.06 | 21.95 | 0.06 | 0.27% | 21.92 | 22.44 | 178137 | 39515.28 | 4.07% |
| 2025-11-26 | 22.00 | 21.89 | -0.40 | -1.79% | 21.85 | 22.29 | 184176 | 40607.27 | 4.21% |
| 2025-11-25 | 22.49 | 22.29 | 0.31 | 1.41% | 22.20 | 22.65 | 227164 | 50893.68 | 5.19% |
| 2025-11-24 | 22.14 | 21.98 | 0.59 | 2.76% | 21.58 | 22.65 | 234113 | 51405.83 | 5.35% |
| 2025-11-21 | 22.48 | 21.39 | -1.76 | -7.60% | 21.38 | 22.95 | 361659 | 78986.02 | 8.27% |
| 2025-11-20 | 23.82 | 23.15 | -0.30 | -1.28% | 23.11 | 23.95 | 212095 | 49808.96 | 4.85% |
| 2025-11-19 | 23.86 | 23.45 | -0.60 | -2.49% | 23.31 | 23.97 | 193172 | 45551.75 | 4.42% |
| 2025-11-18 | 24.15 | 24.05 | -0.10 | -0.41% | 23.90 | 24.43 | 172892 | 41687.41 | 3.95% |
| 2025-11-17 | 24.59 | 24.15 | -0.50 | -2.03% | 24.00 | 24.85 | 295774 | 71839.32 | 6.76% |
| 2025-11-14 | 25.81 | 24.65 | -1.85 | -6.98% | 24.65 | 25.95 | 518108 | 130036.17 | 11.85% |
| 2025-11-13 | 25.52 | 26.50 | 1.02 | 4.00% | 25.31 | 27.54 | 574094 | 153276.80 | 13.13% |
| 2025-11-12 | 25.58 | 25.48 | -0.78 | -2.97% | 24.75 | 26.28 | 465435 | 117920.12 | 10.64% |
| 2025-11-11 | 26.56 | 26.26 | 0.05 | 0.19% | 26.25 | 27.73 | 590312 | 159327.89 | 13.50% |
| 2025-11-10 | 26.30 | 26.21 | -0.16 | -0.61% | 25.54 | 26.78 | 365548 | 95216.68 | 8.36% |
| 2025-11-07 | 25.62 | 26.37 | 0.39 | 1.50% | 25.62 | 26.97 | 440429 | 116200.74 | 10.07% |
| 2025-11-06 | 26.00 | 25.98 | 0.34 | 1.33% | 25.59 | 26.29 | 349336 | 90756.19 | 7.99% |
| 2025-11-05 | 25.39 | 25.64 | -0.54 | -2.06% | 24.93 | 25.78 | 433558 | 110017.02 | 9.91% |
| 2025-11-04 | 26.58 | 26.18 | -0.72 | -2.68% | 26.10 | 27.35 | 433699 | 115142.07 | 9.92% |
| 2025-11-03 | 26.00 | 26.90 | 0.20 | 0.75% | 25.51 | 27.09 | 548210 | 143910.25 | 12.53% |
| 2025-10-31 | 27.69 | 26.70 | -1.83 | -6.41% | 26.50 | 28.15 | 816086 | 221503.44 | 18.66% |
| 2025-10-30 | 27.10 | 28.53 | 0.85 | 3.07% | 27.10 | 29.72 | 1206209 | 345906.00 | 27.58% |
| 2025-10-29 | 27.34 | 27.68 | 0.53 | 1.95% | 26.45 | 28.48 | 1100184 | 300135.53 | 25.15% |
| 2025-10-28 | 28.31 | 27.15 | 0.69 | 2.61% | 26.83 | 29.11 | 1422568 | 398949.50 | 32.52% |
| 2025-10-27 | 24.45 | 26.46 | 2.41 | 10.02% | 23.90 | 26.46 | 927519 | 234874.42 | 21.21% |
| 2025-10-24 | 23.61 | 24.05 | 0.75 | 3.22% | 23.31 | 24.23 | 600832 | 143730.31 | 13.74% |
| 2025-10-23 | 23.42 | 23.30 | -0.12 | -0.51% | 22.90 | 23.90 | 277784 | 64602.88 | 6.35% |
| 2025-10-22 | 22.76 | 23.42 | 0.17 | 0.73% | 22.31 | 23.89 | 441633 | 102192.49 | 10.10% |
| 2025-10-21 | 22.55 | 23.25 | 0.71 | 3.15% | 22.55 | 23.60 | 427609 | 99306.37 | 9.78% |
| 2025-10-20 | 22.40 | 22.54 | 0.77 | 3.54% | 22.20 | 23.26 | 452412 | 102723.35 | 10.34% |
| 2025-10-17 | 22.89 | 21.77 | -1.99 | -8.38% | 21.73 | 23.20 | 515489 | 114686.98 | 11.79% |
| 2025-10-16 | 22.84 | 23.76 | 0.74 | 3.21% | 22.75 | 24.32 | 525471 | 123847.41 | 12.01% |
| 2025-10-15 | 22.89 | 23.02 | 0.12 | 0.52% | 22.52 | 23.31 | 359996 | 82630.14 | 8.23% |
| 2025-10-14 | 23.07 | 22.90 | 0.05 | 0.22% | 22.74 | 24.50 | 582937 | 138353.62 | 13.33% |
| 2025-10-13 | 22.45 | 22.85 | -0.81 | -3.42% | 22.42 | 23.27 | 412054 | 93960.67 | 9.42% |
| 2025-10-10 | 24.49 | 23.66 | -0.68 | -2.79% | 23.20 | 24.50 | 625627 | 148246.22 | 14.30% |
| 2025-10-09 | 23.49 | 24.34 | 2.21 | 9.99% | 23.09 | 24.34 | 656484 | 155137.31 | 15.01% |
| 2025-09-30 | 21.69 | 22.13 | 0.59 | 2.74% | 21.69 | 22.48 | 280653 | 62371.81 | 6.42% |
| 2025-09-29 | 21.36 | 21.54 | 0.21 | 0.98% | 21.36 | 21.78 | 155626 | 33527.54 | 3.56% |
| 2025-09-26 | 21.70 | 21.33 | -0.53 | -2.42% | 21.30 | 22.16 | 186501 | 40443.03 | 4.26% |
| 2025-09-25 | 22.08 | 21.86 | -0.51 | -2.28% | 21.84 | 22.26 | 245979 | 54230.05 | 5.62% |
| 2025-09-24 | 21.46 | 22.37 | 0.66 | 3.04% | 21.35 | 22.41 | 359154 | 79111.83 | 8.21% |
| 2025-09-23 | 22.30 | 21.71 | -1.36 | -5.90% | 21.17 | 22.50 | 510337 | 110689.98 | 11.67% |
| 2025-09-22 | 22.18 | 23.07 | 1.31 | 6.02% | 21.80 | 23.09 | 611030 | 138164.33 | 13.97% |
| 2025-09-19 | 21.47 | 21.76 | 0.28 | 1.30% | 21.41 | 22.35 | 342990 | 74921.39 | 7.84% |
| 2025-09-18 | 21.47 | 21.48 | 0.04 | 0.19% | 21.11 | 22.30 | 332578 | 72048.64 | 7.60% |
| 2025-09-17 | 21.16 | 21.44 | 0.09 | 0.42% | 20.97 | 21.82 | 216801 | 46309.97 | 4.96% |
| 2025-09-16 | 20.86 | 21.35 | 0.47 | 2.25% | 20.69 | 21.36 | 180422 | 38021.57 | 4.12% |
| 2025-09-15 | 21.34 | 20.88 | -0.19 | -0.90% | 20.76 | 21.46 | 164783 | 34490.61 | 3.77% |
| 2025-09-12 | 20.40 | 21.07 | 0.68 | 3.33% | 20.40 | 21.48 | 332780 | 69976.09 | 7.61% |
| 2025-09-11 | 19.70 | 20.39 | 0.68 | 3.45% | 19.51 | 20.82 | 209928 | 42219.01 | 4.80% |
| 2025-09-10 | 19.40 | 19.71 | -0.69 | -3.38% | 19.32 | 19.89 | 235858 | 46349.51 | 5.39% |
| 2025-09-09 | 20.70 | 20.40 | -0.36 | -1.73% | 20.36 | 20.79 | 131615 | 27065.05 | 3.01% |
| 2025-09-08 | 20.69 | 20.76 | 0.06 | 0.29% | 20.41 | 20.77 | 142930 | 29420.22 | 3.27% |
| 2025-09-05 | 20.14 | 20.70 | 0.73 | 3.66% | 19.96 | 20.74 | 179326 | 36536.34 | 4.10% |
| 2025-09-04 | 20.44 | 19.97 | -0.47 | -2.30% | 19.61 | 20.70 | 236490 | 47672.29 | 5.41% |
| 2025-09-03 | 21.26 | 20.44 | -0.72 | -3.40% | 20.34 | 21.30 | 189670 | 39403.67 | 4.34% |
| 2025-09-02 | 22.18 | 21.16 | -1.12 | -5.03% | 20.97 | 22.24 | 293099 | 62821.12 | 6.70% |
| 2025-09-01 | 22.47 | 22.28 | -0.20 | -0.89% | 22.14 | 22.79 | 210505 | 47106.67 | 4.81% |
| 2025-08-29 | 22.69 | 22.48 | -0.23 | -1.01% | 22.18 | 22.69 | 247940 | 55491.02 | 5.67% |
| 2025-08-28 | 22.03 | 22.71 | 0.47 | 2.11% | 21.94 | 22.74 | 406527 | 91289.94 | 9.29% |
| 2025-08-27 | 23.00 | 22.24 | -0.72 | -3.14% | 22.23 | 23.50 | 517233 | 119271.70 | 11.83% |
| 2025-08-26 | 22.91 | 22.96 | 0.23 | 1.01% | 22.75 | 23.32 | 375483 | 86321.37 | 8.58% |
| 2025-08-25 | 23.25 | 22.73 | 0.03 | 0.13% | 22.48 | 23.26 | 446405 | 101934.82 | 10.21% |
| 2025-08-22 | 22.16 | 22.70 | 0.51 | 2.30% | 22.16 | 22.99 | 421728 | 95320.79 | 9.64% |
| 2025-08-21 | 22.29 | 22.19 | -0.26 | -1.16% | 22.14 | 22.70 | 311474 | 69711.21 | 7.12% |
| 2025-08-20 | 22.50 | 22.45 | -0.42 | -1.84% | 22.11 | 22.98 | 393037 | 88046.10 | 8.99% |
| 2025-08-19 | 22.25 | 22.87 | 0.52 | 2.33% | 21.94 | 22.99 | 605041 | 136135.83 | 13.83% |
| 2025-08-18 | 22.43 | 22.35 | 0.77 | 3.57% | 22.11 | 23.74 | 697371 | 158893.05 | 15.94% |
| 2025-08-15 | 21.24 | 21.58 | 0.35 | 1.65% | 21.15 | 21.63 | 316984 | 68010.46 | 7.25% |
中电港(001287)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。
