| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.37 | 17.22 | -0.02 | -0.12% | 17.04 | 17.40 | 63333 | 10864.50 | 1.48% |
| 2026-02-02 | 17.48 | 17.24 | -0.29 | -1.65% | 17.22 | 17.64 | 63709 | 11133.26 | 1.49% |
| 2026-01-30 | 17.28 | 17.53 | 0.18 | 1.04% | 17.26 | 17.63 | 91527 | 15988.35 | 2.14% |
| 2026-01-29 | 17.31 | 17.35 | -0.03 | -0.17% | 17.12 | 17.39 | 99920 | 17222.72 | 2.34% |
| 2026-01-28 | 17.59 | 17.38 | -0.22 | -1.25% | 17.35 | 17.60 | 72916 | 12705.18 | 1.71% |
| 2026-01-27 | 17.94 | 17.60 | -0.36 | -2.00% | 17.53 | 17.96 | 79139 | 13987.96 | 1.85% |
| 2026-01-26 | 18.05 | 17.96 | -0.09 | -0.50% | 17.92 | 18.10 | 82976 | 14936.68 | 1.94% |
| 2026-01-23 | 18.20 | 18.05 | -0.14 | -0.77% | 18.00 | 18.24 | 76331 | 13816.85 | 1.79% |
| 2026-01-22 | 18.61 | 18.19 | -0.41 | -2.20% | 18.13 | 18.61 | 106863 | 19574.52 | 2.50% |
| 2026-01-21 | 19.10 | 18.60 | -1.08 | -5.49% | 18.53 | 19.10 | 174140 | 32645.92 | 4.07% |
| 2026-01-20 | 19.54 | 19.68 | 0.27 | 1.39% | 19.32 | 19.75 | 56255 | 10999.83 | 1.32% |
| 2026-01-19 | 18.86 | 19.41 | 0.44 | 2.32% | 18.86 | 19.55 | 67294 | 13028.61 | 1.57% |
| 2026-01-16 | 18.99 | 18.97 | 0.07 | 0.37% | 18.84 | 19.31 | 73493 | 14028.33 | 1.72% |
| 2026-01-15 | 18.47 | 18.90 | 0.47 | 2.55% | 18.38 | 18.95 | 60436 | 11335.10 | 1.41% |
| 2026-01-14 | 18.40 | 18.43 | 0.03 | 0.16% | 18.32 | 18.52 | 65695 | 12095.81 | 1.54% |
| 2026-01-13 | 18.18 | 18.40 | 0.29 | 1.60% | 18.08 | 18.49 | 64225 | 11757.57 | 1.50% |
| 2026-01-12 | 18.01 | 18.11 | 0.11 | 0.61% | 17.94 | 18.25 | 64419 | 11680.58 | 1.51% |
| 2026-01-09 | 17.97 | 18.00 | 0.03 | 0.17% | 17.92 | 18.09 | 35448 | 6383.60 | 0.83% |
| 2026-01-08 | 18.05 | 17.97 | -0.07 | -0.39% | 17.92 | 18.15 | 49923 | 8993.13 | 1.17% |
| 2026-01-07 | 18.11 | 18.04 | -0.16 | -0.88% | 18.03 | 18.21 | 44314 | 8024.54 | 1.04% |
| 2026-01-06 | 18.00 | 18.20 | 0.21 | 1.17% | 18.00 | 18.20 | 52655 | 9530.25 | 1.23% |
| 2026-01-05 | 18.15 | 17.99 | -0.18 | -0.99% | 17.92 | 18.18 | 55091 | 9914.69 | 1.29% |
| 2025-12-31 | 17.99 | 18.17 | 0.23 | 1.28% | 17.94 | 18.22 | 37144 | 6736.48 | 0.87% |
| 2025-12-30 | 17.99 | 17.94 | -0.04 | -0.22% | 17.86 | 18.07 | 39806 | 7144.30 | 0.93% |
| 2025-12-29 | 18.26 | 17.98 | -0.31 | -1.69% | 17.98 | 18.29 | 47773 | 8639.86 | 1.12% |
| 2025-12-26 | 18.39 | 18.29 | -0.10 | -0.54% | 18.23 | 18.43 | 22092 | 4043.70 | 0.52% |
| 2025-12-25 | 18.30 | 18.39 | 0.04 | 0.22% | 18.20 | 18.45 | 24483 | 4496.30 | 0.57% |
| 2025-12-24 | 18.37 | 18.35 | -0.05 | -0.27% | 18.21 | 18.42 | 32379 | 5924.54 | 0.76% |
| 2025-12-23 | 18.52 | 18.40 | -0.09 | -0.49% | 18.27 | 18.65 | 57305 | 10581.86 | 1.34% |
| 2025-12-22 | 18.49 | 18.49 | 0.01 | 0.05% | 18.41 | 18.67 | 31847 | 5885.36 | 0.74% |
| 2025-12-19 | 18.43 | 18.48 | 0.00 | 0.00% | 18.42 | 18.60 | 27630 | 5111.59 | 0.65% |
| 2025-12-18 | 18.50 | 18.48 | 0.00 | 0.00% | 18.40 | 18.61 | 26871 | 4969.98 | 0.63% |
| 2025-12-17 | 18.51 | 18.48 | 0.02 | 0.11% | 18.30 | 18.54 | 30543 | 5624.30 | 0.71% |
| 2025-12-16 | 18.62 | 18.46 | -0.22 | -1.18% | 18.38 | 18.68 | 31110 | 5754.06 | 0.73% |
| 2025-12-15 | 18.39 | 18.68 | 0.31 | 1.69% | 18.38 | 18.79 | 50224 | 9347.63 | 1.17% |
| 2025-12-12 | 18.33 | 18.37 | 0.05 | 0.27% | 18.25 | 18.49 | 32293 | 5943.65 | 0.76% |
| 2025-12-11 | 18.45 | 18.32 | -0.11 | -0.60% | 18.28 | 18.58 | 35874 | 6610.77 | 0.84% |
| 2025-12-10 | 18.27 | 18.43 | 0.14 | 0.77% | 18.22 | 18.49 | 33761 | 6198.13 | 0.79% |
| 2025-12-09 | 18.21 | 18.29 | 0.09 | 0.49% | 18.17 | 18.44 | 28082 | 5149.18 | 0.66% |
| 2025-12-08 | 18.39 | 18.20 | -0.23 | -1.25% | 18.16 | 18.50 | 36876 | 6729.33 | 0.86% |
| 2025-12-05 | 18.51 | 18.43 | -0.13 | -0.70% | 18.34 | 18.60 | 50533 | 9329.79 | 1.18% |
| 2025-12-04 | 18.43 | 18.56 | 0.06 | 0.32% | 18.35 | 18.64 | 38276 | 7094.64 | 0.90% |
| 2025-12-03 | 18.28 | 18.50 | 0.16 | 0.87% | 18.28 | 18.53 | 54769 | 10106.03 | 1.28% |
| 2025-12-02 | 18.08 | 18.34 | 0.24 | 1.33% | 18.04 | 18.45 | 46347 | 8471.74 | 1.08% |
| 2025-12-01 | 17.97 | 18.10 | 0.19 | 1.06% | 17.91 | 18.20 | 47615 | 8617.41 | 1.11% |
| 2025-11-28 | 18.07 | 17.91 | -0.16 | -0.89% | 17.85 | 18.09 | 27502 | 4926.49 | 0.64% |
| 2025-11-27 | 17.75 | 18.07 | 0.35 | 1.98% | 17.68 | 18.16 | 62420 | 11238.31 | 1.46% |
| 2025-11-26 | 17.75 | 17.72 | -0.01 | -0.06% | 17.68 | 17.88 | 35474 | 6304.08 | 0.83% |
| 2025-11-25 | 17.82 | 17.73 | 0.05 | 0.28% | 17.62 | 17.84 | 38003 | 6748.01 | 0.89% |
| 2025-11-24 | 17.70 | 17.68 | 0.05 | 0.28% | 17.61 | 17.86 | 42352 | 7504.63 | 0.99% |
| 2025-11-21 | 17.90 | 17.63 | -0.30 | -1.67% | 17.63 | 17.94 | 62557 | 11124.58 | 1.46% |
| 2025-11-20 | 18.11 | 17.93 | -0.20 | -1.10% | 17.87 | 18.14 | 36949 | 6646.39 | 0.86% |
| 2025-11-19 | 17.91 | 18.13 | 0.18 | 1.00% | 17.91 | 18.15 | 44759 | 8084.76 | 1.05% |
| 2025-11-18 | 17.84 | 17.95 | 0.05 | 0.28% | 17.80 | 18.00 | 48388 | 8672.37 | 1.13% |
| 2025-11-17 | 18.01 | 17.90 | -0.15 | -0.83% | 17.72 | 18.04 | 59780 | 10682.60 | 1.40% |
| 2025-11-14 | 18.31 | 18.05 | -0.24 | -1.31% | 18.04 | 18.39 | 62507 | 11377.62 | 1.46% |
| 2025-11-13 | 18.55 | 18.29 | -0.26 | -1.40% | 18.18 | 18.58 | 80232 | 14680.27 | 1.88% |
| 2025-11-12 | 18.59 | 18.55 | -0.10 | -0.54% | 18.36 | 18.82 | 54957 | 10242.65 | 1.29% |
| 2025-11-11 | 18.55 | 18.65 | 0.10 | 0.54% | 18.44 | 18.66 | 55507 | 10312.44 | 1.30% |
| 2025-11-10 | 18.69 | 18.55 | -0.19 | -1.01% | 18.41 | 18.78 | 98932 | 18371.96 | 2.31% |
| 2025-11-07 | 19.05 | 18.74 | -0.43 | -2.24% | 18.67 | 19.30 | 105152 | 19865.13 | 2.46% |
| 2025-11-06 | 18.70 | 19.17 | 0.53 | 2.84% | 18.65 | 19.30 | 156223 | 29764.62 | 3.65% |
| 2025-11-05 | 18.11 | 18.64 | 0.49 | 2.70% | 17.99 | 18.71 | 116380 | 21481.85 | 2.72% |
| 2025-11-04 | 18.05 | 18.15 | 0.14 | 0.78% | 17.96 | 18.34 | 125272 | 22759.67 | 2.93% |
| 2025-11-03 | 17.79 | 18.01 | 0.31 | 1.75% | 17.68 | 18.09 | 132397 | 23781.10 | 3.10% |
| 2025-10-31 | 17.92 | 17.70 | -0.22 | -1.23% | 17.57 | 17.95 | 95987 | 16996.62 | 2.25% |
| 2025-10-30 | 17.88 | 17.92 | 0.04 | 0.22% | 17.77 | 18.08 | 88069 | 15788.63 | 2.06% |
| 2025-10-29 | 17.89 | 17.88 | 0.04 | 0.22% | 17.52 | 18.03 | 75485 | 13445.36 | 1.77% |
| 2025-10-28 | 18.05 | 17.84 | -0.23 | -1.27% | 17.75 | 18.15 | 101739 | 18229.93 | 2.38% |
| 2025-10-27 | 17.67 | 18.07 | 0.41 | 2.32% | 17.53 | 18.14 | 110751 | 19827.63 | 2.59% |
| 2025-10-24 | 17.90 | 17.66 | -0.25 | -1.40% | 17.60 | 17.90 | 62987 | 11145.95 | 1.47% |
| 2025-10-23 | 17.43 | 17.91 | 0.43 | 2.46% | 17.40 | 17.95 | 98328 | 17443.55 | 2.30% |
| 2025-10-22 | 17.73 | 17.48 | -0.27 | -1.52% | 17.35 | 17.74 | 88853 | 15563.74 | 2.08% |
| 2025-10-21 | 17.47 | 17.75 | 0.32 | 1.84% | 17.39 | 17.93 | 105329 | 18662.46 | 2.46% |
| 2025-10-20 | 17.59 | 17.43 | -0.02 | -0.11% | 17.28 | 17.60 | 90387 | 15761.74 | 2.11% |
| 2025-10-17 | 17.89 | 17.45 | -0.42 | -2.35% | 17.40 | 17.92 | 97929 | 17243.84 | 2.29% |
| 2025-10-16 | 17.90 | 17.87 | 0.04 | 0.22% | 17.71 | 18.15 | 111328 | 19931.23 | 2.60% |
| 2025-10-15 | 17.90 | 17.83 | -0.12 | -0.67% | 17.68 | 17.92 | 92245 | 16427.24 | 2.16% |
| 2025-10-14 | 17.81 | 17.95 | 0.09 | 0.50% | 17.49 | 18.41 | 209615 | 37621.83 | 4.90% |
| 2025-10-13 | 18.29 | 17.86 | 0.28 | 1.59% | 17.58 | 18.43 | 252016 | 45093.91 | 5.89% |
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。
