| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.30 | 7.29 | -0.04 | -0.55% | 7.28 | 7.39 | 869539 | 63703.37 | 0.79% |
| 2025-07-31 | 7.54 | 7.33 | -0.29 | -3.81% | 7.23 | 7.58 | 2110962 | 154739.30 | 1.92% |
| 2025-07-30 | 7.16 | 7.62 | 0.59 | 8.39% | 7.15 | 7.73 | 3649489 | 273987.47 | 3.32% |
| 2025-07-29 | 7.06 | 7.03 | -0.03 | -0.42% | 7.01 | 7.15 | 706761 | 49938.62 | 0.64% |
| 2025-07-28 | 7.05 | 7.06 | 0.03 | 0.43% | 7.00 | 7.11 | 648745 | 45799.17 | 0.59% |
| 2025-07-25 | 7.11 | 7.03 | -0.07 | -0.99% | 7.01 | 7.13 | 766363 | 54121.79 | 0.70% |
| 2025-07-24 | 7.19 | 7.10 | -0.09 | -1.25% | 7.05 | 7.20 | 981026 | 69799.38 | 0.89% |
| 2025-07-23 | 7.31 | 7.19 | -0.12 | -1.64% | 7.17 | 7.35 | 617030 | 44692.17 | 0.56% |
| 2025-07-22 | 7.31 | 7.31 | 0.00 | 0.00% | 7.19 | 7.35 | 913273 | 66421.82 | 0.83% |
| 2025-07-21 | 7.08 | 7.31 | 0.28 | 3.98% | 7.06 | 7.32 | 1367204 | 98530.15 | 1.24% |
| 2025-07-18 | 6.97 | 7.03 | 0.09 | 1.30% | 6.94 | 7.04 | 495246 | 34619.20 | 0.45% |
| 2025-07-17 | 7.04 | 6.94 | -0.09 | -1.28% | 6.91 | 7.08 | 688879 | 47930.85 | 0.63% |
| 2025-07-16 | 7.06 | 7.03 | -0.03 | -0.42% | 7.01 | 7.11 | 424097 | 29904.75 | 0.39% |
| 2025-07-15 | 7.16 | 7.06 | -0.08 | -1.12% | 7.02 | 7.23 | 765931 | 54247.08 | 0.70% |
| 2025-07-14 | 7.03 | 7.14 | 0.12 | 1.71% | 7.03 | 7.19 | 688661 | 49170.08 | 0.63% |
| 2025-07-11 | 7.11 | 7.02 | -0.09 | -1.27% | 7.02 | 7.13 | 876679 | 61971.37 | 0.80% |
| 2025-07-10 | 7.21 | 7.11 | -0.06 | -0.84% | 7.09 | 7.25 | 622886 | 44508.41 | 0.57% |
| 2025-07-09 | 7.50 | 7.44 | -0.08 | -1.06% | 7.43 | 7.57 | 433203 | 32421.58 | 0.39% |
| 2025-07-08 | 7.54 | 7.52 | -0.01 | -0.13% | 7.43 | 7.56 | 518888 | 38893.76 | 0.47% |
| 2025-07-07 | 7.48 | 7.53 | 0.13 | 1.76% | 7.35 | 7.54 | 605269 | 45250.58 | 0.55% |
| 2025-07-04 | 7.37 | 7.40 | 0.02 | 0.27% | 7.36 | 7.45 | 339417 | 25142.50 | 0.31% |
| 2025-07-03 | 7.40 | 7.38 | 0.00 | 0.00% | 7.35 | 7.42 | 349003 | 25759.86 | 0.32% |
| 2025-07-02 | 7.18 | 7.38 | 0.21 | 2.93% | 7.18 | 7.42 | 897186 | 65787.98 | 0.82% |
| 2025-07-01 | 7.14 | 7.17 | 0.03 | 0.42% | 7.08 | 7.24 | 592531 | 42530.64 | 0.54% |
| 2025-06-30 | 7.03 | 7.14 | 0.10 | 1.42% | 7.03 | 7.17 | 599791 | 42630.69 | 0.55% |
| 2025-06-27 | 7.27 | 7.04 | -0.23 | -3.16% | 7.04 | 7.28 | 1076474 | 76608.76 | 0.98% |
| 2025-06-26 | 7.33 | 7.27 | -0.06 | -0.82% | 7.26 | 7.38 | 388846 | 28443.70 | 0.35% |
| 2025-06-25 | 7.20 | 7.33 | 0.14 | 1.95% | 7.17 | 7.35 | 618338 | 44899.07 | 0.56% |
| 2025-06-24 | 7.21 | 7.19 | -0.01 | -0.14% | 7.17 | 7.26 | 591373 | 42624.08 | 0.54% |
| 2025-06-23 | 7.38 | 7.20 | -0.18 | -2.44% | 7.19 | 7.39 | 705526 | 51222.55 | 0.64% |
| 2025-06-20 | 7.40 | 7.38 | -0.01 | -0.14% | 7.35 | 7.47 | 467506 | 34590.66 | 0.43% |
| 2025-06-19 | 7.46 | 7.39 | -0.06 | -0.81% | 7.34 | 7.46 | 525809 | 38894.19 | 0.48% |
| 2025-06-18 | 7.45 | 7.45 | 0.00 | 0.00% | 7.43 | 7.49 | 327176 | 24409.48 | 0.30% |
| 2025-06-17 | 7.30 | 7.45 | 0.13 | 1.78% | 7.27 | 7.46 | 546588 | 40411.61 | 0.50% |
| 2025-06-16 | 7.28 | 7.32 | 0.02 | 0.27% | 7.26 | 7.34 | 323493 | 23614.91 | 0.29% |
| 2025-06-13 | 7.21 | 7.30 | 0.08 | 1.11% | 7.21 | 7.32 | 749409 | 54614.23 | 0.68% |
| 2025-06-12 | 7.28 | 7.22 | -0.05 | -0.69% | 7.20 | 7.31 | 412618 | 29884.86 | 0.38% |
| 2025-06-11 | 7.30 | 7.27 | -0.03 | -0.41% | 7.26 | 7.34 | 545814 | 39818.60 | 0.50% |
| 2025-06-10 | 7.27 | 7.30 | 0.04 | 0.55% | 7.23 | 7.39 | 549975 | 40230.81 | 0.50% |
| 2025-06-09 | 7.27 | 7.26 | -0.02 | -0.27% | 7.22 | 7.29 | 307703 | 22300.93 | 0.28% |
| 2025-06-06 | 7.19 | 7.28 | 0.08 | 1.11% | 7.17 | 7.30 | 443627 | 32184.60 | 0.40% |
| 2025-06-05 | 7.23 | 7.20 | 0.00 | 0.00% | 7.17 | 7.24 | 272426 | 19593.43 | 0.25% |
| 2025-06-04 | 7.25 | 7.20 | -0.07 | -0.96% | 7.18 | 7.28 | 363325 | 26198.71 | 0.33% |
| 2025-06-03 | 7.21 | 7.27 | 0.04 | 0.55% | 7.15 | 7.27 | 464161 | 33473.48 | 0.42% |
| 2025-05-30 | 7.23 | 7.23 | 0.01 | 0.14% | 7.18 | 7.27 | 452960 | 32747.34 | 0.41% |
| 2025-05-29 | 7.23 | 7.22 | -0.01 | -0.14% | 7.18 | 7.26 | 431536 | 31110.21 | 0.39% |
| 2025-05-28 | 7.41 | 7.23 | -0.20 | -2.69% | 7.17 | 7.43 | 725882 | 52658.11 | 0.66% |
| 2025-05-27 | 7.45 | 7.43 | -0.02 | -0.27% | 7.39 | 7.48 | 294850 | 21928.12 | 0.27% |
| 2025-05-26 | 7.37 | 7.45 | 0.06 | 0.81% | 7.36 | 7.47 | 377965 | 28081.19 | 0.34% |
| 2025-05-23 | 7.39 | 7.39 | -0.01 | -0.14% | 7.36 | 7.48 | 427165 | 31684.11 | 0.39% |
| 2025-05-22 | 7.48 | 7.40 | -0.09 | -1.20% | 7.38 | 7.49 | 598634 | 44366.26 | 0.54% |
| 2025-05-21 | 7.51 | 7.49 | -0.03 | -0.40% | 7.48 | 7.58 | 568885 | 42877.59 | 0.52% |
| 2025-05-20 | 7.49 | 7.52 | 0.05 | 0.67% | 7.45 | 7.53 | 514122 | 38526.10 | 0.47% |
| 2025-05-19 | 7.48 | 7.47 | -0.01 | -0.13% | 7.46 | 7.54 | 370070 | 27750.99 | 0.34% |
| 2025-05-16 | 7.48 | 7.48 | -0.02 | -0.27% | 7.43 | 7.54 | 380219 | 28445.88 | 0.35% |
| 2025-05-15 | 7.40 | 7.50 | 0.09 | 1.21% | 7.39 | 7.55 | 624720 | 46871.06 | 0.57% |
| 2025-05-14 | 7.42 | 7.41 | -0.03 | -0.40% | 7.34 | 7.43 | 418509 | 30897.51 | 0.38% |
| 2025-05-13 | 7.44 | 7.44 | 0.01 | 0.13% | 7.37 | 7.45 | 393092 | 29114.83 | 0.36% |
| 2025-05-12 | 7.43 | 7.43 | -0.02 | -0.27% | 7.36 | 7.45 | 609524 | 45123.48 | 0.55% |
| 2025-05-09 | 7.32 | 7.45 | 0.13 | 1.78% | 7.32 | 7.55 | 861813 | 64231.59 | 0.78% |
| 2025-05-08 | 7.29 | 7.32 | 0.01 | 0.14% | 7.28 | 7.35 | 380166 | 27832.40 | 0.35% |
| 2025-05-07 | 7.43 | 7.31 | -0.05 | -0.68% | 7.26 | 7.45 | 520712 | 38027.74 | 0.47% |
| 2025-05-06 | 7.18 | 7.36 | 0.20 | 2.79% | 7.13 | 7.38 | 766362 | 55831.80 | 0.70% |
| 2025-04-30 | 7.18 | 7.16 | -0.04 | -0.56% | 7.15 | 7.25 | 473002 | 33971.39 | 0.43% |
| 2025-04-29 | 7.27 | 7.20 | -0.06 | -0.83% | 7.15 | 7.28 | 638543 | 46019.27 | 0.58% |
| 2025-04-28 | 7.22 | 7.26 | 0.08 | 1.11% | 7.13 | 7.30 | 797930 | 57834.21 | 0.73% |
| 2025-04-25 | 7.18 | 7.18 | 0.00 | 0.00% | 7.13 | 7.23 | 465459 | 33400.89 | 0.42% |
| 2025-04-24 | 7.06 | 7.18 | 0.10 | 1.41% | 7.06 | 7.23 | 640698 | 45925.04 | 0.58% |
| 2025-04-23 | 7.06 | 7.08 | 0.02 | 0.28% | 7.04 | 7.12 | 391286 | 27716.54 | 0.36% |
| 2025-04-22 | 7.17 | 7.06 | -0.11 | -1.53% | 7.05 | 7.25 | 655577 | 46833.92 | 0.60% |
| 2025-04-21 | 7.12 | 7.17 | 0.06 | 0.84% | 7.10 | 7.19 | 326356 | 23332.08 | 0.30% |
| 2025-04-18 | 7.18 | 7.11 | -0.08 | -1.11% | 7.09 | 7.18 | 366882 | 26122.24 | 0.33% |
| 2025-04-17 | 7.10 | 7.19 | 0.08 | 1.13% | 7.07 | 7.19 | 653993 | 46759.18 | 0.59% |
| 2025-04-16 | 7.03 | 7.11 | 0.09 | 1.28% | 6.97 | 7.11 | 781105 | 55043.94 | 0.71% |
| 2025-04-15 | 6.96 | 7.02 | 0.08 | 1.15% | 6.92 | 7.02 | 609164 | 42459.35 | 0.55% |
| 2025-04-14 | 6.90 | 6.94 | 0.04 | 0.58% | 6.87 | 6.96 | 469354 | 32498.77 | 0.43% |
| 2025-04-11 | 7.00 | 6.90 | -0.10 | -1.43% | 6.84 | 7.01 | 588446 | 40612.65 | 0.54% |
| 2025-04-10 | 7.04 | 7.00 | -0.08 | -1.13% | 6.95 | 7.07 | 647814 | 45389.77 | 0.59% |
| 2025-04-09 | 6.97 | 7.08 | 0.08 | 1.14% | 6.80 | 7.12 | 1218272 | 85075.95 | 1.11% |
| 2025-04-08 | 6.79 | 7.00 | 0.21 | 3.09% | 6.78 | 7.00 | 879515 | 60829.39 | 0.80% |
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。
