| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 15.92 | 15.89 | -0.06 | -0.38% | 15.85 | 15.95 | 49983 | 7945.38 | 1.17% |
| 2025-05-28 | 16.09 | 15.95 | -0.14 | -0.87% | 15.94 | 16.10 | 41778 | 6682.93 | 0.98% |
| 2025-05-27 | 16.07 | 16.09 | -0.03 | -0.19% | 16.05 | 16.20 | 38394 | 6190.21 | 0.90% |
| 2025-05-26 | 15.96 | 16.12 | 0.18 | 1.13% | 15.92 | 16.13 | 38019 | 6092.23 | 0.89% |
| 2025-05-23 | 16.15 | 15.94 | -0.24 | -1.48% | 15.93 | 16.24 | 76195 | 12250.37 | 1.78% |
| 2025-05-22 | 16.25 | 16.18 | -0.08 | -0.49% | 16.10 | 16.36 | 86368 | 14002.06 | 2.02% |
| 2025-05-21 | 16.26 | 16.26 | -0.05 | -0.31% | 16.22 | 16.42 | 93719 | 15300.00 | 2.19% |
| 2025-05-20 | 16.16 | 16.31 | 0.10 | 0.62% | 16.12 | 16.35 | 80897 | 13163.77 | 1.89% |
| 2025-05-19 | 16.07 | 16.21 | 0.20 | 1.25% | 16.00 | 16.33 | 81357 | 13165.70 | 1.90% |
| 2025-05-16 | 16.16 | 16.01 | -0.15 | -0.93% | 16.01 | 16.28 | 71382 | 11488.79 | 1.67% |
| 2025-05-15 | 16.18 | 16.16 | -0.10 | -0.62% | 16.13 | 16.38 | 86926 | 14120.53 | 2.03% |
| 2025-05-14 | 16.22 | 16.26 | -0.09 | -0.55% | 16.06 | 16.32 | 115471 | 18676.20 | 2.70% |
| 2025-05-13 | 16.00 | 16.35 | 0.36 | 2.25% | 15.91 | 16.45 | 169541 | 27482.40 | 3.97% |
| 2025-05-12 | 16.07 | 15.99 | -0.12 | -0.74% | 15.88 | 16.07 | 95859 | 15278.10 | 2.24% |
| 2025-05-09 | 15.73 | 16.11 | 0.32 | 2.03% | 15.71 | 16.13 | 137003 | 21947.82 | 3.20% |
| 2025-05-08 | 15.72 | 15.79 | 0.00 | 0.00% | 15.69 | 15.90 | 69870 | 11029.06 | 1.63% |
| 2025-05-07 | 15.67 | 15.79 | 0.11 | 0.70% | 15.66 | 15.91 | 103800 | 16369.04 | 2.43% |
| 2025-05-06 | 15.61 | 15.68 | 0.08 | 0.51% | 15.47 | 15.68 | 83697 | 13057.37 | 1.96% |
| 2025-04-30 | 15.57 | 15.60 | 0.03 | 0.19% | 15.52 | 15.75 | 79589 | 12419.76 | 1.86% |
| 2025-04-29 | 16.18 | 15.57 | -0.44 | -2.75% | 15.46 | 16.19 | 176295 | 27623.39 | 4.12% |
| 2025-04-28 | 16.25 | 16.01 | -0.47 | -2.85% | 15.99 | 16.57 | 178723 | 29074.41 | 4.18% |
| 2025-04-25 | 16.13 | 16.48 | 0.38 | 2.36% | 15.87 | 16.60 | 208470 | 33870.95 | 4.88% |
| 2025-04-24 | 15.70 | 16.10 | 0.39 | 2.48% | 15.70 | 16.14 | 134575 | 21546.23 | 3.15% |
| 2025-04-23 | 15.90 | 15.71 | -0.17 | -1.07% | 15.71 | 15.94 | 79815 | 12605.55 | 1.87% |
| 2025-04-22 | 16.03 | 15.88 | -0.24 | -1.49% | 15.86 | 16.17 | 101801 | 16280.65 | 2.38% |
| 2025-04-21 | 15.98 | 16.12 | 0.07 | 0.44% | 15.78 | 16.24 | 127590 | 20413.83 | 2.98% |
| 2025-04-18 | 15.69 | 16.05 | 0.66 | 4.29% | 15.65 | 16.47 | 197375 | 31492.28 | 4.62% |
| 2025-04-17 | 15.33 | 15.39 | -0.41 | -2.59% | 15.23 | 15.53 | 119003 | 18326.69 | 2.78% |
| 2025-04-16 | 15.84 | 15.80 | 0.01 | 0.06% | 15.72 | 16.05 | 111796 | 17724.08 | 2.61% |
| 2025-04-15 | 15.57 | 15.79 | 0.14 | 0.89% | 15.52 | 15.79 | 81634 | 12771.34 | 1.91% |
| 2025-04-14 | 15.34 | 15.65 | 0.39 | 2.56% | 15.27 | 15.69 | 102086 | 15875.48 | 2.39% |
| 2025-04-11 | 15.24 | 15.26 | -0.09 | -0.59% | 15.20 | 15.43 | 79596 | 12176.29 | 1.86% |
| 2025-04-10 | 15.23 | 15.35 | 0.13 | 0.85% | 15.10 | 15.49 | 107174 | 16418.58 | 2.51% |
| 2025-04-09 | 15.01 | 15.22 | 0.02 | 0.13% | 14.88 | 15.36 | 124945 | 18890.06 | 2.92% |
| 2025-04-08 | 14.87 | 15.20 | 0.37 | 2.49% | 14.87 | 15.34 | 145615 | 22011.46 | 3.41% |
| 2025-04-07 | 15.30 | 14.83 | -1.06 | -6.67% | 14.52 | 15.56 | 233815 | 35237.65 | 5.47% |
| 2025-04-03 | 15.49 | 15.89 | 0.27 | 1.73% | 15.45 | 16.00 | 181595 | 28714.87 | 4.25% |
| 2025-04-02 | 16.30 | 15.62 | -0.77 | -4.70% | 15.55 | 16.37 | 291064 | 45795.14 | 6.81% |
| 2025-04-01 | 16.60 | 16.39 | 0.15 | 0.92% | 16.19 | 16.84 | 173700 | 28568.53 | 4.06% |
| 2025-03-31 | 16.09 | 16.24 | 0.14 | 0.87% | 16.09 | 16.88 | 144039 | 23746.59 | 3.37% |
| 2025-03-28 | 16.40 | 16.10 | -0.43 | -2.60% | 16.01 | 16.67 | 121506 | 19711.69 | 2.84% |
| 2025-03-27 | 16.85 | 16.53 | -0.70 | -4.06% | 16.40 | 17.17 | 157668 | 26398.33 | 3.69% |
| 2025-03-26 | 16.20 | 17.23 | 0.84 | 5.13% | 15.88 | 17.33 | 274182 | 45742.68 | 6.41% |
| 2025-03-25 | 15.86 | 16.39 | 0.53 | 3.34% | 15.77 | 16.80 | 214943 | 35428.04 | 5.03% |
| 2025-03-24 | 15.91 | 15.86 | -0.19 | -1.18% | 15.55 | 16.20 | 128091 | 20289.55 | 3.00% |
| 2025-03-21 | 15.89 | 16.05 | 0.07 | 0.44% | 15.89 | 16.35 | 145597 | 23453.05 | 3.41% |
| 2025-03-20 | 15.83 | 15.98 | 0.07 | 0.44% | 15.77 | 16.38 | 172581 | 27719.46 | 4.04% |
| 2025-03-19 | 14.86 | 15.91 | 1.04 | 6.99% | 14.81 | 16.33 | 257661 | 40518.06 | 6.03% |
| 2025-03-18 | 14.86 | 14.87 | 0.02 | 0.13% | 14.75 | 14.90 | 26606 | 3943.45 | 0.62% |
| 2025-03-17 | 14.82 | 14.85 | 0.06 | 0.41% | 14.76 | 14.97 | 35843 | 5332.19 | 0.84% |
| 2025-03-14 | 14.81 | 14.79 | -0.04 | -0.27% | 14.72 | 14.82 | 48498 | 7160.38 | 1.13% |
| 2025-03-13 | 14.64 | 14.83 | 0.17 | 1.16% | 14.64 | 14.83 | 47357 | 6986.00 | 1.11% |
| 2025-03-12 | 14.60 | 14.66 | 0.06 | 0.41% | 14.50 | 14.74 | 34676 | 5071.93 | 0.81% |
| 2025-03-11 | 14.57 | 14.60 | -0.05 | -0.34% | 14.47 | 14.64 | 23051 | 3354.92 | 0.54% |
| 2025-03-10 | 14.58 | 14.65 | 0.11 | 0.76% | 14.53 | 14.67 | 22457 | 3282.60 | 0.53% |
| 2025-03-07 | 14.45 | 14.54 | 0.04 | 0.28% | 14.45 | 14.61 | 24069 | 3501.98 | 0.56% |
| 2025-03-06 | 14.56 | 14.50 | -0.06 | -0.41% | 14.41 | 14.59 | 32813 | 4744.65 | 0.77% |
| 2025-03-05 | 14.53 | 14.56 | 0.01 | 0.07% | 14.46 | 14.59 | 17923 | 2607.47 | 0.42% |
| 2025-03-04 | 14.46 | 14.55 | 0.12 | 0.83% | 14.40 | 14.55 | 17879 | 2590.62 | 0.42% |
| 2025-03-03 | 14.59 | 14.43 | -0.06 | -0.41% | 14.39 | 14.61 | 40915 | 5917.44 | 0.96% |
| 2025-02-28 | 14.64 | 14.49 | -0.13 | -0.89% | 14.46 | 14.71 | 29998 | 4382.36 | 0.70% |
| 2025-02-27 | 14.61 | 14.62 | 0.02 | 0.14% | 14.51 | 14.63 | 20442 | 2982.11 | 0.48% |
| 2025-02-26 | 14.43 | 14.60 | 0.17 | 1.18% | 14.40 | 14.63 | 31452 | 4573.92 | 0.74% |
| 2025-02-25 | 14.56 | 14.43 | -0.20 | -1.37% | 14.36 | 14.64 | 32730 | 4740.94 | 0.77% |
| 2025-02-24 | 14.55 | 14.63 | 0.04 | 0.27% | 14.53 | 14.75 | 36528 | 5351.56 | 0.85% |
| 2025-02-21 | 14.63 | 14.59 | -0.10 | -0.68% | 14.40 | 14.70 | 47262 | 6875.17 | 1.11% |
| 2025-02-20 | 14.47 | 14.69 | 0.21 | 1.45% | 14.41 | 14.75 | 47365 | 6925.79 | 1.11% |
| 2025-02-19 | 14.51 | 14.48 | -0.01 | -0.07% | 14.42 | 14.55 | 29699 | 4297.18 | 0.69% |
| 2025-02-18 | 14.46 | 14.49 | 0.04 | 0.28% | 14.43 | 14.67 | 56224 | 8185.90 | 1.31% |
| 2025-02-17 | 14.36 | 14.45 | 0.11 | 0.77% | 14.21 | 14.45 | 35245 | 5053.51 | 0.82% |
| 2025-02-14 | 14.39 | 14.34 | -0.07 | -0.49% | 14.30 | 14.42 | 35107 | 5038.05 | 0.82% |
| 2025-02-13 | 14.47 | 14.41 | -0.04 | -0.28% | 14.41 | 14.55 | 26141 | 3779.79 | 0.61% |
| 2025-02-12 | 14.45 | 14.45 | -0.03 | -0.21% | 14.37 | 14.53 | 24332 | 3511.95 | 0.57% |
| 2025-02-11 | 14.35 | 14.48 | 0.15 | 1.05% | 14.34 | 14.50 | 41760 | 6027.13 | 0.98% |
| 2025-02-10 | 14.31 | 14.33 | 0.02 | 0.14% | 14.27 | 14.38 | 29891 | 4281.55 | 0.70% |
| 2025-02-07 | 14.29 | 14.31 | 0.04 | 0.28% | 14.23 | 14.35 | 43688 | 6242.99 | 1.02% |
| 2025-02-06 | 14.29 | 14.27 | -0.03 | -0.21% | 14.19 | 14.34 | 50775 | 7226.00 | 1.19% |
| 2025-02-05 | 14.56 | 14.30 | -0.21 | -1.45% | 14.23 | 14.56 | 47707 | 6820.72 | 1.12% |
| 2025-01-27 | 14.35 | 14.51 | 0.19 | 1.33% | 14.35 | 14.60 | 38562 | 5601.29 | 0.90% |
| 2025-01-24 | 14.42 | 14.32 | -0.14 | -0.97% | 14.25 | 14.49 | 21958 | 3144.19 | 0.51% |
黔源电力(002039)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。
