| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.60 | 7.52 | 0.18 | 2.45% | 7.29 | 7.61 | 1796450 | 134013.06 | 1.63% |
| 2026-03-23 | 7.48 | 7.34 | -0.20 | -2.65% | 7.28 | 7.51 | 1293638 | 95630.27 | 1.18% |
| 2026-03-20 | 7.49 | 7.54 | 0.06 | 0.80% | 7.45 | 7.68 | 1316296 | 99705.08 | 1.20% |
| 2026-03-19 | 7.44 | 7.48 | -0.01 | -0.13% | 7.42 | 7.58 | 1108614 | 82901.41 | 1.01% |
| 2026-03-18 | 7.50 | 7.49 | 0.00 | 0.00% | 7.40 | 7.62 | 852767 | 63852.95 | 0.78% |
| 2026-03-17 | 7.62 | 7.49 | -0.15 | -1.96% | 7.48 | 7.71 | 965334 | 73192.90 | 0.88% |
| 2026-03-16 | 7.83 | 7.64 | -0.21 | -2.68% | 7.59 | 7.90 | 1514816 | 116666.39 | 1.38% |
| 2026-03-13 | 7.95 | 7.85 | -0.03 | -0.38% | 7.81 | 8.00 | 1763221 | 139445.14 | 1.60% |
| 2026-03-12 | 7.71 | 7.88 | 0.17 | 2.20% | 7.68 | 7.90 | 1438440 | 112355.79 | 1.31% |
| 2026-03-11 | 7.53 | 7.71 | 0.19 | 2.53% | 7.39 | 7.72 | 1388851 | 105413.67 | 1.26% |
| 2026-03-10 | 7.58 | 7.52 | -0.06 | -0.79% | 7.46 | 7.67 | 1105706 | 83437.96 | 1.01% |
| 2026-03-09 | 7.54 | 7.58 | -0.03 | -0.39% | 7.52 | 7.67 | 1116274 | 84796.12 | 1.02% |
| 2026-03-06 | 7.45 | 7.61 | 0.13 | 1.74% | 7.44 | 7.63 | 1106837 | 83773.43 | 1.01% |
| 2026-03-05 | 7.39 | 7.48 | 0.09 | 1.22% | 7.38 | 7.54 | 1201462 | 89728.42 | 1.09% |
| 2026-03-04 | 7.37 | 7.39 | -0.04 | -0.54% | 7.29 | 7.46 | 1318699 | 97059.36 | 1.20% |
| 2026-03-03 | 7.44 | 7.43 | 0.03 | 0.41% | 7.35 | 7.57 | 1827410 | 136308.31 | 1.66% |
| 2026-03-02 | 7.21 | 7.40 | 0.16 | 2.21% | 7.20 | 7.50 | 2091642 | 154492.58 | 1.90% |
| 2026-02-27 | 7.10 | 7.24 | 0.15 | 2.12% | 7.08 | 7.32 | 2092330 | 150681.17 | 1.90% |
| 2026-02-26 | 6.99 | 7.09 | 0.11 | 1.58% | 6.98 | 7.13 | 822350 | 58178.82 | 0.75% |
| 2026-02-25 | 7.07 | 6.98 | -0.07 | -0.99% | 6.96 | 7.18 | 1579106 | 111236.23 | 1.44% |
| 2026-02-24 | 6.98 | 7.05 | 0.08 | 1.15% | 6.97 | 7.06 | 582414 | 40968.80 | 0.53% |
| 2026-02-13 | 6.97 | 6.97 | 0.00 | 0.00% | 6.90 | 6.98 | 483870 | 33590.82 | 0.44% |
| 2026-02-12 | 6.98 | 6.97 | 0.03 | 0.43% | 6.93 | 7.01 | 571415 | 39860.54 | 0.52% |
| 2026-02-11 | 6.94 | 6.94 | 0.00 | 0.00% | 6.91 | 6.98 | 387925 | 26944.88 | 0.35% |
| 2026-02-10 | 6.96 | 6.94 | -0.02 | -0.29% | 6.92 | 6.97 | 341609 | 23702.82 | 0.31% |
| 2026-02-09 | 6.94 | 6.96 | 0.04 | 0.58% | 6.93 | 6.99 | 499876 | 34801.94 | 0.45% |
| 2026-02-06 | 6.90 | 6.92 | -0.01 | -0.14% | 6.89 | 6.99 | 470804 | 32707.77 | 0.43% |
| 2026-02-05 | 6.91 | 6.93 | -0.03 | -0.43% | 6.88 | 6.96 | 498614 | 34485.25 | 0.45% |
| 2026-02-04 | 6.84 | 6.96 | 0.11 | 1.61% | 6.83 | 6.96 | 646451 | 44739.05 | 0.59% |
| 2026-02-03 | 6.87 | 6.85 | 0.00 | 0.00% | 6.79 | 6.91 | 618406 | 42253.55 | 0.56% |
| 2026-02-02 | 7.02 | 6.85 | -0.21 | -2.97% | 6.84 | 7.07 | 942653 | 65543.95 | 0.86% |
| 2026-01-30 | 7.05 | 7.06 | -0.01 | -0.14% | 6.98 | 7.10 | 564117 | 39773.97 | 0.51% |
| 2026-01-29 | 7.07 | 7.07 | 0.00 | 0.00% | 6.94 | 7.09 | 1108051 | 77480.57 | 1.01% |
| 2026-01-28 | 7.18 | 7.07 | -0.13 | -1.81% | 7.04 | 7.22 | 1145134 | 81541.76 | 1.04% |
| 2026-01-27 | 7.39 | 7.20 | -0.19 | -2.57% | 7.19 | 7.40 | 870738 | 63186.80 | 0.79% |
| 2026-01-26 | 7.35 | 7.39 | 0.04 | 0.54% | 7.32 | 7.43 | 831996 | 61405.57 | 0.76% |
| 2026-01-23 | 7.43 | 7.35 | -0.07 | -0.94% | 7.33 | 7.43 | 809923 | 59680.82 | 0.74% |
| 2026-01-22 | 7.46 | 7.42 | -0.02 | -0.27% | 7.41 | 7.50 | 685771 | 51050.32 | 0.62% |
| 2026-01-21 | 7.52 | 7.44 | -0.10 | -1.33% | 7.40 | 7.52 | 829267 | 61807.23 | 0.75% |
| 2026-01-20 | 7.46 | 7.54 | 0.05 | 0.67% | 7.41 | 7.54 | 824378 | 61600.55 | 0.75% |
| 2026-01-19 | 7.42 | 7.49 | 0.03 | 0.40% | 7.40 | 7.53 | 705251 | 52670.62 | 0.64% |
| 2026-01-16 | 7.44 | 7.46 | 0.06 | 0.81% | 7.40 | 7.61 | 1167423 | 87515.52 | 1.06% |
| 2026-01-15 | 7.33 | 7.40 | 0.06 | 0.82% | 7.32 | 7.41 | 603314 | 44555.35 | 0.55% |
| 2026-01-14 | 7.42 | 7.34 | -0.08 | -1.08% | 7.33 | 7.44 | 850872 | 62862.60 | 0.77% |
| 2026-01-13 | 7.39 | 7.42 | 0.03 | 0.41% | 7.38 | 7.45 | 677118 | 50244.24 | 0.62% |
| 2026-01-12 | 7.36 | 7.39 | 0.01 | 0.14% | 7.32 | 7.40 | 599713 | 44197.30 | 0.55% |
| 2026-01-09 | 7.40 | 7.38 | -0.01 | -0.14% | 7.35 | 7.41 | 539403 | 39745.21 | 0.49% |
| 2026-01-08 | 7.42 | 7.39 | -0.03 | -0.40% | 7.38 | 7.45 | 561994 | 41548.56 | 0.51% |
| 2026-01-07 | 7.42 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 599277 | 44593.99 | 0.54% |
| 2026-01-06 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.45 | 779391 | 57783.17 | 0.71% |
| 2026-01-05 | 7.46 | 7.42 | -0.04 | -0.54% | 7.38 | 7.52 | 755944 | 56017.30 | 0.69% |
| 2025-12-31 | 7.38 | 7.46 | 0.07 | 0.95% | 7.36 | 7.50 | 735882 | 54814.65 | 0.67% |
| 2025-12-30 | 7.62 | 7.39 | -0.29 | -3.78% | 7.36 | 7.67 | 1309715 | 98082.11 | 1.19% |
| 2025-12-29 | 8.07 | 7.68 | -0.41 | -5.07% | 7.62 | 8.09 | 1590959 | 123634.15 | 1.45% |
| 2025-12-26 | 7.98 | 8.09 | 0.10 | 1.25% | 7.94 | 8.13 | 584034 | 47079.17 | 0.53% |
| 2025-12-25 | 7.96 | 7.99 | 0.01 | 0.13% | 7.92 | 8.06 | 400326 | 32013.28 | 0.36% |
| 2025-12-24 | 7.92 | 7.98 | 0.05 | 0.63% | 7.84 | 7.99 | 395821 | 31352.77 | 0.36% |
| 2025-12-23 | 7.84 | 7.93 | 0.09 | 1.15% | 7.82 | 7.99 | 612427 | 48574.79 | 0.56% |
| 2025-12-22 | 7.83 | 7.84 | 0.02 | 0.26% | 7.73 | 7.85 | 515554 | 40213.47 | 0.47% |
| 2025-12-19 | 7.85 | 7.82 | -0.05 | -0.64% | 7.81 | 7.88 | 329880 | 25881.85 | 0.30% |
| 2025-12-18 | 7.80 | 7.87 | 0.06 | 0.77% | 7.74 | 7.88 | 374432 | 29298.18 | 0.34% |
| 2025-12-17 | 7.74 | 7.81 | 0.06 | 0.77% | 7.67 | 7.84 | 450014 | 34957.38 | 0.41% |
| 2025-12-16 | 7.90 | 7.75 | -0.14 | -1.77% | 7.71 | 7.91 | 520810 | 40391.58 | 0.47% |
| 2025-12-15 | 7.85 | 7.89 | 0.04 | 0.51% | 7.84 | 7.92 | 390048 | 30769.39 | 0.35% |
| 2025-12-12 | 7.81 | 7.85 | 0.03 | 0.38% | 7.78 | 7.88 | 454990 | 35641.00 | 0.41% |
| 2025-12-11 | 7.82 | 7.82 | 0.00 | 0.00% | 7.80 | 7.92 | 407467 | 32015.99 | 0.37% |
| 2025-12-10 | 7.76 | 7.82 | 0.03 | 0.39% | 7.73 | 7.85 | 335888 | 26206.48 | 0.31% |
| 2025-12-09 | 7.82 | 7.79 | -0.01 | -0.13% | 7.76 | 7.90 | 340716 | 26662.82 | 0.31% |
| 2025-12-08 | 7.90 | 7.80 | -0.09 | -1.14% | 7.76 | 7.92 | 459321 | 35838.11 | 0.42% |
| 2025-12-05 | 7.92 | 7.89 | -0.04 | -0.50% | 7.85 | 7.96 | 466147 | 36833.61 | 0.42% |
| 2025-12-04 | 8.02 | 7.93 | -0.06 | -0.75% | 7.90 | 8.02 | 371004 | 29465.30 | 0.34% |
| 2025-12-03 | 7.89 | 7.99 | 0.10 | 1.27% | 7.87 | 8.06 | 586985 | 46951.84 | 0.53% |
| 2025-12-02 | 7.91 | 7.89 | -0.02 | -0.25% | 7.82 | 7.95 | 391394 | 30875.02 | 0.36% |
| 2025-12-01 | 7.77 | 7.91 | 0.13 | 1.67% | 7.76 | 7.92 | 499406 | 39283.05 | 0.45% |
| 2025-11-28 | 7.91 | 7.78 | -0.14 | -1.77% | 7.77 | 7.91 | 466996 | 36474.34 | 0.42% |
| 2025-11-27 | 7.77 | 7.92 | 0.12 | 1.54% | 7.75 | 7.96 | 539696 | 42567.96 | 0.49% |
| 2025-11-26 | 7.72 | 7.80 | 0.09 | 1.17% | 7.69 | 7.84 | 502381 | 39072.19 | 0.46% |
| 2025-11-25 | 7.68 | 7.71 | 0.06 | 0.78% | 7.57 | 7.72 | 588046 | 44970.08 | 0.53% |
| 2025-11-24 | 7.76 | 7.65 | -0.07 | -0.91% | 7.63 | 7.78 | 624033 | 47908.45 | 0.57% |
| 2025-11-21 | 7.81 | 7.72 | -0.14 | -1.78% | 7.71 | 7.86 | 646724 | 50314.86 | 0.59% |
华能国际(600011)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。
