| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 19.44 | 19.40 | 0.14 | 0.73% | 19.25 | 19.49 | 80587 | 15605.68 | 0.36% |
| 2025-03-31 | 19.14 | 19.26 | 0.05 | 0.26% | 19.10 | 19.52 | 89961 | 17376.88 | 0.40% |
| 2025-03-28 | 19.35 | 19.21 | -0.14 | -0.72% | 19.04 | 19.40 | 65338 | 12519.76 | 0.29% |
| 2025-03-27 | 19.35 | 19.35 | -0.07 | -0.36% | 19.22 | 19.47 | 66882 | 12922.09 | 0.30% |
| 2025-03-26 | 19.58 | 19.42 | -0.25 | -1.27% | 19.36 | 19.71 | 87723 | 17096.27 | 0.39% |
| 2025-03-25 | 19.76 | 19.67 | 0.07 | 0.36% | 19.54 | 19.83 | 98961 | 19458.29 | 0.44% |
| 2025-03-24 | 19.13 | 19.60 | 0.46 | 2.40% | 19.13 | 19.82 | 177852 | 34852.11 | 0.79% |
| 2025-03-21 | 19.00 | 19.14 | 0.07 | 0.37% | 19.00 | 19.23 | 94557 | 18070.64 | 0.42% |
| 2025-03-20 | 18.93 | 19.07 | 0.05 | 0.26% | 18.92 | 19.22 | 78755 | 15049.63 | 0.35% |
| 2025-03-19 | 18.93 | 19.02 | 0.06 | 0.32% | 18.78 | 19.03 | 79755 | 15083.70 | 0.36% |
| 2025-03-18 | 19.16 | 18.96 | -0.17 | -0.89% | 18.94 | 19.27 | 92324 | 17546.55 | 0.41% |
| 2025-03-17 | 19.18 | 19.13 | -0.03 | -0.16% | 19.12 | 19.36 | 102055 | 19627.14 | 0.46% |
| 2025-03-14 | 19.37 | 19.16 | -0.18 | -0.93% | 19.10 | 19.41 | 121195 | 23286.94 | 0.54% |
| 2025-03-13 | 18.92 | 19.34 | 0.45 | 2.38% | 18.86 | 19.39 | 137270 | 26321.78 | 0.61% |
| 2025-03-12 | 19.11 | 18.89 | -0.20 | -1.05% | 18.84 | 19.15 | 87667 | 16586.24 | 0.39% |
| 2025-03-11 | 19.15 | 19.09 | -0.14 | -0.73% | 18.88 | 19.18 | 101355 | 19267.95 | 0.45% |
| 2025-03-10 | 19.05 | 19.23 | 0.20 | 1.05% | 18.86 | 19.34 | 152782 | 29225.30 | 0.68% |
| 2025-03-07 | 18.57 | 19.03 | 0.48 | 2.59% | 18.52 | 19.24 | 196177 | 37285.05 | 0.88% |
| 2025-03-06 | 18.68 | 18.55 | -0.08 | -0.43% | 18.40 | 18.68 | 110527 | 20478.65 | 0.49% |
| 2025-03-05 | 18.13 | 18.63 | 0.49 | 2.70% | 18.06 | 18.78 | 151088 | 27868.71 | 0.67% |
| 2025-03-04 | 18.39 | 18.14 | -0.27 | -1.47% | 18.10 | 18.44 | 123474 | 22517.49 | 0.55% |
| 2025-03-03 | 17.71 | 18.41 | 0.67 | 3.78% | 17.70 | 18.54 | 284583 | 52067.61 | 1.27% |
| 2025-02-28 | 17.43 | 17.74 | 0.31 | 1.78% | 17.36 | 17.82 | 185396 | 32738.04 | 0.83% |
| 2025-02-27 | 17.54 | 17.43 | -0.13 | -0.74% | 17.32 | 17.58 | 99135 | 17262.92 | 0.44% |
| 2025-02-26 | 17.40 | 17.56 | 0.18 | 1.04% | 17.35 | 17.67 | 108643 | 19017.86 | 0.48% |
| 2025-02-25 | 17.64 | 17.38 | -0.32 | -1.81% | 17.34 | 17.82 | 129964 | 22775.43 | 0.58% |
| 2025-02-24 | 17.90 | 17.70 | -0.20 | -1.12% | 17.67 | 18.02 | 111347 | 19782.58 | 0.50% |
| 2025-02-21 | 17.79 | 17.90 | 0.11 | 0.62% | 17.76 | 18.05 | 93221 | 16680.41 | 0.42% |
| 2025-02-20 | 17.81 | 17.79 | -0.02 | -0.11% | 17.63 | 17.87 | 89034 | 15815.63 | 0.40% |
| 2025-02-19 | 18.01 | 17.81 | -0.25 | -1.38% | 17.73 | 18.05 | 112740 | 20070.72 | 0.50% |
| 2025-02-18 | 18.30 | 18.06 | -0.21 | -1.15% | 17.95 | 18.31 | 139214 | 25208.42 | 0.62% |
| 2025-02-17 | 18.44 | 18.27 | -0.17 | -0.92% | 18.22 | 18.46 | 101224 | 18530.66 | 0.45% |
| 2025-02-14 | 18.56 | 18.44 | -0.13 | -0.70% | 18.30 | 18.67 | 123508 | 22744.55 | 0.55% |
| 2025-02-13 | 19.02 | 18.57 | -0.43 | -2.26% | 18.53 | 19.06 | 143996 | 27052.13 | 0.64% |
| 2025-02-12 | 19.06 | 19.00 | -0.13 | -0.68% | 18.91 | 19.18 | 116196 | 22117.71 | 0.52% |
| 2025-02-11 | 18.98 | 19.13 | 0.17 | 0.90% | 18.88 | 19.20 | 131492 | 25044.58 | 0.59% |
| 2025-02-10 | 19.12 | 18.96 | -0.15 | -0.78% | 18.85 | 19.12 | 114849 | 21803.21 | 0.51% |
| 2025-02-07 | 18.94 | 19.11 | 0.17 | 0.90% | 18.81 | 19.25 | 141728 | 27008.61 | 0.63% |
| 2025-02-06 | 19.50 | 18.94 | -0.52 | -2.67% | 18.85 | 19.51 | 233652 | 44490.80 | 1.04% |
| 2025-02-05 | 20.19 | 19.46 | -0.74 | -3.66% | 19.40 | 20.28 | 137391 | 27021.48 | 0.61% |
| 2025-01-27 | 19.49 | 20.20 | 0.68 | 3.48% | 19.42 | 20.34 | 165697 | 33312.86 | 0.74% |
| 2025-01-24 | 19.18 | 19.52 | 0.35 | 1.83% | 19.08 | 19.54 | 130160 | 25150.57 | 0.58% |
| 2025-01-23 | 19.30 | 19.17 | -0.06 | -0.31% | 19.14 | 19.48 | 88626 | 17072.34 | 0.40% |
| 2025-01-22 | 19.10 | 19.23 | -0.08 | -0.41% | 19.01 | 19.31 | 81374 | 15587.61 | 0.36% |
| 2025-01-21 | 19.70 | 19.31 | -0.37 | -1.88% | 19.28 | 19.80 | 119122 | 23191.20 | 0.53% |
| 2025-01-20 | 20.15 | 19.68 | -0.47 | -2.33% | 19.65 | 20.20 | 119190 | 23726.47 | 0.53% |
| 2025-01-17 | 20.10 | 20.15 | 0.08 | 0.40% | 19.93 | 20.23 | 84339 | 16966.06 | 0.38% |
| 2025-01-16 | 19.91 | 20.07 | 0.36 | 1.83% | 19.84 | 20.46 | 192423 | 38791.73 | 0.86% |
| 2025-01-15 | 19.34 | 19.71 | 0.34 | 1.76% | 19.32 | 19.82 | 124888 | 24500.26 | 0.56% |
| 2025-01-14 | 19.30 | 19.37 | 0.13 | 0.68% | 19.13 | 19.47 | 90413 | 17480.49 | 0.40% |
| 2025-01-13 | 19.00 | 19.24 | 0.20 | 1.05% | 18.93 | 19.29 | 90605 | 17339.37 | 0.40% |
| 2025-01-10 | 19.11 | 19.04 | -0.01 | -0.05% | 18.95 | 19.32 | 66762 | 12758.04 | 0.30% |
| 2025-01-09 | 19.25 | 19.05 | -0.32 | -1.65% | 19.00 | 19.35 | 86467 | 16531.19 | 0.39% |
| 2025-01-08 | 19.48 | 19.37 | -0.04 | -0.21% | 19.05 | 19.50 | 116341 | 22449.80 | 0.52% |
| 2025-01-07 | 19.64 | 19.41 | -0.31 | -1.57% | 19.31 | 19.89 | 108623 | 21146.06 | 0.48% |
| 2025-01-06 | 19.59 | 19.72 | 0.11 | 0.56% | 19.39 | 20.14 | 153318 | 30325.22 | 0.68% |
| 2025-01-03 | 19.16 | 19.61 | 0.39 | 2.03% | 19.15 | 20.05 | 164401 | 32325.38 | 0.73% |
| 2025-01-02 | 19.56 | 19.22 | -0.36 | -1.84% | 19.00 | 19.78 | 198074 | 38230.44 | 0.88% |
| 2024-12-31 | 20.00 | 19.58 | -0.38 | -1.90% | 19.53 | 20.07 | 158325 | 31286.77 | 0.71% |
| 2024-12-30 | 19.60 | 19.96 | 0.30 | 1.53% | 19.59 | 20.01 | 111893 | 22248.17 | 0.50% |
| 2024-12-27 | 19.65 | 19.66 | 0.02 | 0.10% | 19.44 | 19.75 | 97236 | 19058.85 | 0.43% |
| 2024-12-26 | 19.72 | 19.64 | -0.15 | -0.76% | 19.61 | 19.86 | 81206 | 15988.30 | 0.36% |
| 2024-12-25 | 19.62 | 19.79 | 0.17 | 0.87% | 19.54 | 19.99 | 92625 | 18326.24 | 0.41% |
| 2024-12-24 | 19.58 | 19.62 | -0.01 | -0.05% | 19.43 | 19.78 | 82296 | 16150.17 | 0.37% |
| 2024-12-23 | 19.68 | 19.63 | -0.14 | -0.71% | 19.60 | 19.95 | 111371 | 22011.18 | 0.50% |
| 2024-12-20 | 19.95 | 19.77 | -0.18 | -0.90% | 19.51 | 20.05 | 122622 | 24127.66 | 0.55% |
| 2024-12-19 | 20.05 | 19.95 | -0.24 | -1.19% | 19.83 | 20.24 | 112286 | 22465.05 | 0.50% |
| 2024-12-18 | 20.36 | 20.19 | -0.07 | -0.35% | 20.15 | 20.57 | 107423 | 21853.34 | 0.48% |
| 2024-12-17 | 20.23 | 20.26 | -0.07 | -0.34% | 20.13 | 20.53 | 109965 | 22325.02 | 0.49% |
| 2024-12-16 | 20.37 | 20.33 | -0.04 | -0.20% | 20.06 | 20.73 | 196577 | 39903.44 | 0.88% |
| 2024-12-13 | 20.37 | 20.37 | -0.07 | -0.34% | 20.06 | 20.62 | 231061 | 47035.16 | 1.03% |
| 2024-12-12 | 20.48 | 20.44 | -0.03 | -0.15% | 20.20 | 20.55 | 120365 | 24523.55 | 0.54% |
| 2024-12-11 | 20.00 | 20.47 | 0.42 | 2.09% | 19.96 | 20.48 | 115033 | 23379.43 | 0.51% |
| 2024-12-10 | 20.48 | 20.05 | -0.13 | -0.64% | 20.03 | 20.63 | 123443 | 24986.92 | 0.55% |
| 2024-12-09 | 20.31 | 20.18 | -0.18 | -0.88% | 20.01 | 20.41 | 117342 | 23664.68 | 0.52% |
| 2024-12-06 | 20.20 | 20.36 | 0.16 | 0.79% | 20.20 | 20.48 | 85422 | 17397.35 | 0.38% |
| 2024-12-05 | 20.58 | 20.20 | -0.36 | -1.75% | 20.13 | 20.63 | 77663 | 15728.07 | 0.35% |
| 2024-12-04 | 20.56 | 20.56 | -0.01 | -0.05% | 20.26 | 20.69 | 113583 | 23254.02 | 0.51% |
| 2024-12-03 | 20.10 | 20.57 | 0.43 | 2.14% | 20.05 | 20.63 | 107072 | 21890.63 | 0.48% |
| 2024-12-02 | 20.23 | 20.14 | 0.01 | 0.05% | 19.67 | 20.28 | 160326 | 32165.48 | 0.72% |
电投能源(002128)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。
