| 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 | 27.69 | 27.60 | 0.90 | 3.37% | 26.84 | 27.96 | 245590 | 67307.49 | 1.10% |
| 2026-02-02 | 27.95 | 26.70 | -2.22 | -7.68% | 26.62 | 28.59 | 394521 | 108436.62 | 1.76% |
| 2026-01-30 | 29.58 | 28.92 | -1.47 | -4.84% | 28.16 | 30.12 | 290750 | 84526.89 | 1.30% |
| 2026-01-29 | 30.99 | 30.39 | -0.46 | -1.49% | 29.71 | 31.45 | 366708 | 111643.85 | 1.64% |
| 2026-01-28 | 29.04 | 30.85 | 1.98 | 6.86% | 28.60 | 30.95 | 508052 | 153034.16 | 2.27% |
| 2026-01-27 | 29.13 | 28.87 | -0.55 | -1.87% | 28.66 | 29.97 | 241596 | 70420.80 | 1.08% |
| 2026-01-26 | 29.29 | 29.42 | 0.34 | 1.17% | 28.91 | 29.68 | 297576 | 87162.69 | 1.33% |
| 2026-01-23 | 29.00 | 29.08 | 0.19 | 0.66% | 28.68 | 29.30 | 211108 | 61306.58 | 0.94% |
| 2026-01-22 | 29.00 | 28.89 | -0.14 | -0.48% | 28.71 | 29.45 | 201052 | 58287.86 | 0.90% |
| 2026-01-21 | 29.65 | 29.03 | -0.70 | -2.35% | 28.96 | 29.99 | 213993 | 62506.43 | 0.95% |
| 2026-01-20 | 30.00 | 29.73 | -0.27 | -0.90% | 29.10 | 30.29 | 218385 | 64679.47 | 0.97% |
| 2026-01-19 | 29.91 | 30.00 | -0.04 | -0.13% | 29.50 | 30.39 | 144380 | 43330.53 | 0.64% |
| 2026-01-16 | 30.60 | 30.04 | -0.51 | -1.67% | 29.77 | 31.45 | 207275 | 63121.96 | 0.92% |
| 2026-01-15 | 30.09 | 30.55 | 0.34 | 1.13% | 29.86 | 31.58 | 259796 | 79861.61 | 1.16% |
| 2026-01-14 | 29.95 | 30.21 | 0.47 | 1.58% | 29.40 | 30.83 | 275058 | 82933.91 | 1.23% |
| 2026-01-13 | 29.26 | 29.74 | 0.48 | 1.64% | 29.02 | 30.26 | 259522 | 76947.62 | 1.16% |
| 2026-01-12 | 30.24 | 29.26 | -0.54 | -1.81% | 29.08 | 30.33 | 165932 | 49070.45 | 0.74% |
| 2026-01-09 | 29.45 | 29.80 | 0.35 | 1.19% | 29.30 | 30.09 | 153062 | 45685.19 | 0.68% |
| 2026-01-08 | 29.56 | 29.45 | -0.31 | -1.04% | 29.35 | 30.05 | 139405 | 41415.57 | 0.62% |
| 2026-01-07 | 30.36 | 29.76 | -0.28 | -0.93% | 29.12 | 30.36 | 189068 | 55941.64 | 0.84% |
| 2026-01-06 | 29.32 | 30.04 | 1.33 | 4.63% | 29.24 | 30.29 | 227491 | 67950.18 | 1.01% |
| 2026-01-05 | 28.56 | 28.71 | 0.80 | 2.87% | 28.30 | 29.09 | 199004 | 57223.00 | 0.89% |
| 2025-12-31 | 27.90 | 27.91 | -0.03 | -0.11% | 27.50 | 28.47 | 139012 | 38822.38 | 0.62% |
| 2025-12-30 | 26.96 | 27.94 | 0.65 | 2.38% | 26.88 | 28.19 | 145493 | 40274.04 | 0.65% |
| 2025-12-29 | 28.32 | 27.29 | -0.73 | -2.61% | 27.21 | 28.34 | 140222 | 38652.33 | 0.63% |
| 2025-12-26 | 27.50 | 28.02 | 0.60 | 2.19% | 27.47 | 28.21 | 154426 | 43056.70 | 0.69% |
| 2025-12-25 | 27.20 | 27.42 | 0.04 | 0.15% | 26.81 | 27.61 | 105894 | 28856.62 | 0.47% |
| 2025-12-24 | 27.70 | 27.38 | -0.29 | -1.05% | 27.16 | 27.78 | 115890 | 31747.52 | 0.52% |
| 2025-12-23 | 27.66 | 27.67 | 0.18 | 0.65% | 27.41 | 28.26 | 129439 | 35996.09 | 0.58% |
| 2025-12-22 | 27.45 | 27.49 | 0.22 | 0.81% | 27.37 | 27.82 | 112625 | 31073.13 | 0.50% |
| 2025-12-19 | 26.98 | 27.27 | 0.17 | 0.63% | 26.72 | 27.59 | 122462 | 33444.10 | 0.55% |
| 2025-12-18 | 26.93 | 27.10 | 0.17 | 0.63% | 26.65 | 27.30 | 104800 | 28332.20 | 0.47% |
| 2025-12-17 | 26.70 | 26.93 | 0.23 | 0.86% | 26.41 | 27.18 | 109643 | 29405.08 | 0.49% |
| 2025-12-16 | 27.68 | 26.70 | -0.95 | -3.44% | 26.47 | 27.70 | 142292 | 38156.45 | 0.63% |
| 2025-12-15 | 27.43 | 27.65 | -0.28 | -1.00% | 27.07 | 27.93 | 188439 | 52044.98 | 0.84% |
| 2025-12-12 | 27.25 | 27.93 | 0.97 | 3.60% | 26.65 | 27.93 | 290813 | 79187.16 | 1.30% |
| 2025-12-11 | 27.20 | 26.96 | -0.20 | -0.74% | 26.71 | 27.45 | 101661 | 27519.62 | 0.45% |
| 2025-12-10 | 26.78 | 27.16 | 0.36 | 1.34% | 26.62 | 27.16 | 88421 | 23894.33 | 0.39% |
| 2025-12-09 | 27.76 | 26.80 | -1.17 | -4.18% | 26.48 | 27.95 | 186607 | 50370.33 | 0.83% |
| 2025-12-08 | 28.60 | 27.97 | -0.63 | -2.20% | 27.38 | 28.80 | 252159 | 70114.81 | 1.12% |
| 2025-12-05 | 26.73 | 28.60 | 1.86 | 6.96% | 26.66 | 29.14 | 283206 | 79558.40 | 1.26% |
| 2025-12-04 | 27.27 | 26.74 | -0.12 | -0.45% | 26.57 | 27.38 | 92547 | 24893.92 | 0.41% |
| 2025-12-03 | 25.94 | 26.86 | 0.91 | 3.51% | 25.90 | 27.25 | 190952 | 51013.12 | 0.85% |
| 2025-12-02 | 26.38 | 25.95 | -0.44 | -1.67% | 25.91 | 26.55 | 107266 | 28021.87 | 0.48% |
| 2025-12-01 | 26.46 | 26.39 | 0.36 | 1.38% | 26.02 | 26.75 | 135403 | 35686.56 | 0.60% |
| 2025-11-28 | 25.98 | 26.03 | 0.05 | 0.19% | 25.60 | 26.15 | 101929 | 26416.00 | 0.45% |
| 2025-11-27 | 26.75 | 25.98 | -0.49 | -1.85% | 25.91 | 26.99 | 175828 | 46424.02 | 0.78% |
| 2025-11-26 | 26.33 | 26.47 | 0.09 | 0.34% | 26.23 | 26.89 | 92105 | 24502.73 | 0.41% |
| 2025-11-25 | 26.13 | 26.38 | 0.27 | 1.03% | 26.00 | 26.82 | 151847 | 39943.98 | 0.68% |
| 2025-11-24 | 25.81 | 26.11 | 0.22 | 0.85% | 25.60 | 26.36 | 135148 | 35139.64 | 0.60% |
| 2025-11-21 | 26.15 | 25.89 | -0.75 | -2.82% | 25.80 | 26.48 | 164643 | 42952.16 | 0.73% |
| 2025-11-20 | 27.22 | 26.64 | -0.58 | -2.13% | 26.50 | 27.62 | 167298 | 45157.77 | 0.75% |
| 2025-11-19 | 26.30 | 27.22 | 0.65 | 2.45% | 26.06 | 27.29 | 233105 | 62295.04 | 1.04% |
| 2025-11-18 | 27.60 | 26.57 | -1.55 | -5.51% | 26.28 | 27.88 | 306896 | 82325.94 | 1.37% |
| 2025-11-17 | 28.83 | 28.12 | -0.51 | -1.78% | 26.22 | 30.08 | 436634 | 123410.46 | 1.95% |
| 2025-11-14 | 28.00 | 28.63 | 0.23 | 0.81% | 27.66 | 28.98 | 169220 | 47886.69 | 0.75% |
| 2025-11-13 | 27.45 | 28.40 | 0.99 | 3.61% | 27.05 | 28.59 | 169942 | 47502.83 | 0.76% |
| 2025-11-12 | 26.85 | 27.41 | 0.53 | 1.97% | 26.61 | 27.75 | 136935 | 37354.97 | 0.61% |
| 2025-11-11 | 27.91 | 26.88 | -1.02 | -3.66% | 26.87 | 27.93 | 156512 | 42559.90 | 0.70% |
| 2025-11-10 | 27.15 | 27.90 | 0.90 | 3.33% | 26.79 | 27.95 | 203594 | 56231.96 | 0.91% |
| 2025-11-07 | 26.51 | 27.00 | 0.11 | 0.41% | 26.51 | 27.44 | 154224 | 41621.91 | 0.69% |
| 2025-11-06 | 25.41 | 26.89 | 1.48 | 5.82% | 25.37 | 27.03 | 241437 | 63865.56 | 1.08% |
| 2025-11-05 | 25.36 | 25.41 | -0.36 | -1.40% | 24.81 | 25.53 | 150134 | 37955.76 | 0.67% |
| 2025-11-04 | 25.95 | 25.77 | -0.18 | -0.69% | 25.46 | 26.35 | 169026 | 43755.46 | 0.75% |
| 2025-11-03 | 25.21 | 25.95 | 0.68 | 2.69% | 25.21 | 26.15 | 174264 | 44704.71 | 0.78% |
| 2025-10-31 | 25.61 | 25.27 | -0.17 | -0.67% | 24.85 | 25.67 | 128989 | 32487.07 | 0.58% |
| 2025-10-30 | 25.20 | 25.44 | 0.08 | 0.32% | 25.20 | 25.79 | 123354 | 31395.20 | 0.55% |
| 2025-10-29 | 24.41 | 25.36 | 1.07 | 4.41% | 24.15 | 25.73 | 255090 | 64192.98 | 1.14% |
| 2025-10-28 | 24.86 | 24.29 | -0.54 | -2.17% | 24.18 | 25.08 | 142661 | 35115.97 | 0.64% |
| 2025-10-27 | 24.45 | 24.83 | 0.35 | 1.43% | 24.34 | 25.27 | 173793 | 43187.13 | 0.78% |
| 2025-10-24 | 24.80 | 24.48 | -0.85 | -3.36% | 24.31 | 25.15 | 241963 | 59598.82 | 1.08% |
| 2025-10-23 | 24.56 | 25.33 | 0.81 | 3.30% | 24.52 | 25.51 | 178992 | 44906.87 | 0.80% |
| 2025-10-22 | 24.38 | 24.52 | -0.04 | -0.16% | 24.16 | 24.61 | 86379 | 21081.61 | 0.39% |
| 2025-10-21 | 24.26 | 24.56 | 0.06 | 0.24% | 23.91 | 24.67 | 145509 | 35498.50 | 0.65% |
| 2025-10-20 | 24.16 | 24.50 | 0.39 | 1.62% | 24.05 | 24.79 | 178206 | 43576.66 | 0.80% |
| 2025-10-17 | 24.40 | 24.11 | 0.07 | 0.29% | 24.00 | 24.74 | 173962 | 42249.07 | 0.78% |
| 2025-10-16 | 24.34 | 24.04 | -0.30 | -1.23% | 23.90 | 24.99 | 168351 | 40922.10 | 0.75% |
| 2025-10-15 | 23.59 | 24.34 | 0.65 | 2.74% | 23.35 | 24.45 | 170275 | 40687.49 | 0.76% |
| 2025-10-14 | 23.68 | 23.69 | 0.10 | 0.42% | 23.55 | 24.19 | 145139 | 34641.98 | 0.65% |
| 2025-10-13 | 22.70 | 23.59 | -0.34 | -1.42% | 22.70 | 23.82 | 170370 | 40021.23 | 0.76% |
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。
