| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.71 | 23.93 | 0.00 | 0.00% | 23.55 | 24.12 | 155936 | 37211.96 | 0.70% |
| 2025-10-09 | 23.00 | 23.93 | 1.36 | 6.03% | 22.88 | 24.00 | 150585 | 35314.48 | 0.67% |
| 2025-09-30 | 22.50 | 22.57 | 0.11 | 0.49% | 22.37 | 22.98 | 102235 | 23104.92 | 0.46% |
| 2025-09-29 | 22.30 | 22.46 | 0.16 | 0.72% | 22.01 | 22.69 | 106077 | 23751.21 | 0.47% |
| 2025-09-26 | 22.25 | 22.30 | -0.03 | -0.13% | 22.15 | 22.50 | 92952 | 20767.88 | 0.41% |
| 2025-09-25 | 22.61 | 22.33 | -0.36 | -1.59% | 22.14 | 22.70 | 103639 | 23168.56 | 0.46% |
| 2025-09-24 | 22.50 | 22.69 | 0.02 | 0.09% | 22.42 | 23.00 | 77533 | 17546.72 | 0.35% |
| 2025-09-23 | 22.26 | 22.67 | 0.38 | 1.70% | 22.16 | 23.02 | 129164 | 29349.09 | 0.58% |
| 2025-09-22 | 22.17 | 22.29 | 0.12 | 0.54% | 21.88 | 22.70 | 94767 | 21105.71 | 0.42% |
| 2025-09-19 | 21.99 | 22.17 | 0.30 | 1.37% | 21.88 | 22.44 | 105010 | 23340.18 | 0.47% |
| 2025-09-18 | 22.66 | 21.87 | -0.84 | -3.70% | 21.80 | 22.66 | 129774 | 28650.10 | 0.58% |
| 2025-09-17 | 22.72 | 22.71 | -0.10 | -0.44% | 22.42 | 22.83 | 82156 | 18583.31 | 0.37% |
| 2025-09-16 | 23.32 | 22.81 | -0.35 | -1.51% | 22.35 | 23.33 | 120835 | 27429.75 | 0.54% |
| 2025-09-15 | 22.28 | 23.16 | 0.90 | 4.04% | 22.10 | 23.17 | 154780 | 35213.80 | 0.69% |
| 2025-09-12 | 22.18 | 22.26 | 0.13 | 0.59% | 22.14 | 22.53 | 104286 | 23275.17 | 0.47% |
| 2025-09-11 | 21.95 | 22.13 | 0.19 | 0.87% | 21.90 | 22.28 | 83148 | 18401.51 | 0.37% |
| 2025-09-10 | 22.34 | 21.94 | -0.48 | -2.14% | 21.85 | 22.34 | 83023 | 18303.06 | 0.37% |
| 2025-09-09 | 22.13 | 22.42 | 0.12 | 0.54% | 22.04 | 22.42 | 141271 | 31469.45 | 0.63% |
| 2025-09-08 | 21.69 | 22.30 | 0.72 | 3.34% | 21.54 | 22.38 | 152645 | 33818.45 | 0.68% |
| 2025-09-05 | 21.29 | 21.58 | 0.26 | 1.22% | 21.11 | 21.66 | 128220 | 27482.07 | 0.57% |
| 2025-09-04 | 21.07 | 21.32 | 0.22 | 1.04% | 20.78 | 21.37 | 152154 | 32089.79 | 0.68% |
| 2025-09-03 | 21.50 | 21.10 | -0.27 | -1.26% | 20.93 | 21.59 | 104827 | 22172.87 | 0.47% |
| 2025-09-02 | 21.09 | 21.37 | 0.29 | 1.38% | 20.91 | 21.38 | 162326 | 34399.62 | 0.72% |
| 2025-09-01 | 20.83 | 21.08 | 0.34 | 1.64% | 20.56 | 21.18 | 165009 | 34658.60 | 0.74% |
| 2025-08-29 | 20.80 | 20.74 | -0.06 | -0.29% | 20.54 | 20.97 | 170091 | 35246.86 | 0.76% |
| 2025-08-28 | 20.13 | 20.80 | 0.82 | 4.10% | 20.12 | 20.89 | 267596 | 55165.48 | 1.19% |
| 2025-08-27 | 20.30 | 19.98 | -0.38 | -1.87% | 19.93 | 20.43 | 129994 | 26256.95 | 0.58% |
| 2025-08-26 | 20.22 | 20.36 | 0.14 | 0.69% | 20.06 | 20.39 | 107756 | 21823.37 | 0.48% |
| 2025-08-25 | 19.61 | 20.22 | 0.73 | 3.75% | 19.61 | 20.23 | 224838 | 45044.34 | 1.00% |
| 2025-08-22 | 19.77 | 19.49 | -0.28 | -1.42% | 19.42 | 19.78 | 164641 | 32158.37 | 0.73% |
| 2025-08-21 | 19.67 | 19.77 | 0.12 | 0.61% | 19.63 | 19.94 | 159195 | 31502.32 | 0.71% |
| 2025-08-20 | 19.65 | 19.65 | 0.00 | 0.00% | 19.55 | 19.79 | 129442 | 25429.04 | 0.58% |
| 2025-08-19 | 19.85 | 19.65 | -0.20 | -1.01% | 19.57 | 19.97 | 109857 | 21678.52 | 0.49% |
| 2025-08-18 | 20.39 | 19.85 | -0.55 | -2.70% | 19.82 | 20.57 | 185290 | 37061.60 | 0.83% |
| 2025-08-15 | 20.03 | 20.40 | 0.29 | 1.44% | 20.02 | 20.53 | 115572 | 23528.01 | 0.52% |
| 2025-08-14 | 20.60 | 20.11 | -0.54 | -2.62% | 20.01 | 20.74 | 143684 | 29125.87 | 0.64% |
| 2025-08-13 | 20.60 | 20.65 | 0.09 | 0.44% | 20.40 | 20.66 | 59996 | 12315.48 | 0.27% |
| 2025-08-12 | 20.35 | 20.56 | 0.21 | 1.03% | 20.31 | 20.71 | 58115 | 11930.64 | 0.26% |
| 2025-08-11 | 20.68 | 20.35 | -0.29 | -1.41% | 20.25 | 20.70 | 92324 | 18789.87 | 0.41% |
| 2025-08-08 | 20.54 | 20.64 | 0.10 | 0.49% | 20.46 | 20.70 | 46463 | 9576.61 | 0.21% |
| 2025-08-07 | 20.50 | 20.54 | 0.04 | 0.20% | 20.24 | 20.60 | 53904 | 11031.48 | 0.24% |
| 2025-08-06 | 20.28 | 20.50 | 0.22 | 1.08% | 20.27 | 20.67 | 80443 | 16528.62 | 0.36% |
| 2025-08-05 | 20.01 | 20.28 | 0.20 | 1.00% | 19.95 | 20.40 | 56012 | 11313.89 | 0.25% |
| 2025-08-04 | 19.97 | 20.08 | -0.01 | -0.05% | 19.73 | 20.15 | 96220 | 19176.30 | 0.43% |
| 2025-08-01 | 19.98 | 20.09 | -0.04 | -0.20% | 19.92 | 20.29 | 75062 | 15081.74 | 0.33% |
| 2025-07-31 | 20.72 | 20.13 | -0.62 | -2.99% | 20.01 | 20.72 | 100277 | 20196.12 | 0.45% |
| 2025-07-30 | 20.58 | 20.75 | 0.24 | 1.17% | 20.58 | 20.96 | 77748 | 16159.21 | 0.35% |
| 2025-07-29 | 20.35 | 20.51 | 0.11 | 0.54% | 20.27 | 20.59 | 52838 | 10803.18 | 0.24% |
| 2025-07-28 | 20.46 | 20.40 | -0.46 | -2.21% | 20.11 | 20.78 | 94031 | 19215.51 | 0.42% |
| 2025-07-25 | 21.05 | 20.86 | -0.20 | -0.95% | 20.73 | 21.08 | 72582 | 15138.54 | 0.32% |
| 2025-07-24 | 21.09 | 21.06 | 0.02 | 0.10% | 20.68 | 21.10 | 96510 | 20183.39 | 0.43% |
| 2025-07-23 | 21.04 | 21.04 | 0.01 | 0.05% | 21.01 | 21.63 | 221103 | 46924.63 | 0.99% |
| 2025-07-22 | 19.82 | 21.03 | 1.20 | 6.05% | 19.76 | 21.21 | 268383 | 55479.88 | 1.20% |
| 2025-07-21 | 19.38 | 19.83 | 0.48 | 2.48% | 19.38 | 19.84 | 101216 | 19920.11 | 0.45% |
| 2025-07-18 | 19.20 | 19.35 | 0.13 | 0.68% | 19.20 | 19.46 | 47568 | 9204.93 | 0.21% |
| 2025-07-17 | 19.24 | 19.22 | 0.00 | 0.00% | 19.18 | 19.32 | 36716 | 7065.20 | 0.16% |
| 2025-07-16 | 19.36 | 19.22 | -0.19 | -0.98% | 19.21 | 19.58 | 49141 | 9482.83 | 0.22% |
| 2025-07-15 | 19.34 | 19.41 | 0.07 | 0.36% | 19.27 | 19.70 | 71701 | 13956.85 | 0.32% |
| 2025-07-14 | 19.46 | 19.34 | -0.12 | -0.62% | 19.25 | 19.58 | 84141 | 16313.77 | 0.38% |
| 2025-07-11 | 19.09 | 19.46 | 0.42 | 2.21% | 19.01 | 19.53 | 141688 | 27435.82 | 0.63% |
| 2025-07-10 | 19.04 | 19.04 | 0.05 | 0.26% | 18.83 | 19.11 | 111973 | 21290.57 | 0.50% |
| 2025-07-09 | 19.92 | 19.79 | -0.13 | -0.65% | 19.66 | 20.05 | 88569 | 17560.50 | 0.40% |
| 2025-07-08 | 19.91 | 19.92 | -0.02 | -0.10% | 19.85 | 20.05 | 86187 | 17203.67 | 0.38% |
| 2025-07-07 | 20.17 | 19.94 | -0.12 | -0.60% | 19.80 | 20.17 | 68970 | 13712.39 | 0.31% |
| 2025-07-04 | 20.02 | 20.06 | 0.02 | 0.10% | 20.00 | 20.30 | 58394 | 11760.09 | 0.26% |
| 2025-07-03 | 20.27 | 20.04 | -0.31 | -1.52% | 19.98 | 20.53 | 109527 | 22137.62 | 0.49% |
| 2025-07-02 | 19.65 | 20.35 | 0.73 | 3.72% | 19.60 | 20.35 | 185357 | 37317.73 | 0.83% |
| 2025-07-01 | 19.78 | 19.62 | -0.16 | -0.81% | 19.55 | 19.87 | 65684 | 12894.47 | 0.29% |
| 2025-06-30 | 19.76 | 19.78 | -0.02 | -0.10% | 19.59 | 19.94 | 74417 | 14726.79 | 0.33% |
| 2025-06-27 | 19.70 | 19.80 | 0.11 | 0.56% | 19.61 | 19.85 | 85640 | 16914.53 | 0.38% |
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。
