| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 6.92 | 6.79 | -0.31 | -4.37% | 6.55 | 6.98 | 1260381 | 85736.48 | 1.15% |
| 2025-04-03 | 6.98 | 7.10 | 0.08 | 1.14% | 6.97 | 7.11 | 574764 | 40659.85 | 0.52% |
| 2025-04-02 | 7.03 | 7.02 | -0.02 | -0.28% | 6.95 | 7.06 | 458383 | 32071.90 | 0.42% |
| 2025-04-01 | 6.92 | 7.04 | 0.12 | 1.73% | 6.88 | 7.05 | 728777 | 50946.23 | 0.66% |
| 2025-03-31 | 6.80 | 6.92 | 0.13 | 1.91% | 6.80 | 6.98 | 852773 | 59026.65 | 0.78% |
| 2025-03-28 | 6.84 | 6.79 | -0.06 | -0.88% | 6.76 | 6.94 | 543512 | 37233.49 | 0.49% |
| 2025-03-27 | 6.96 | 6.85 | -0.09 | -1.30% | 6.81 | 6.98 | 591778 | 40609.82 | 0.54% |
| 2025-03-26 | 7.07 | 6.94 | -0.10 | -1.42% | 6.90 | 7.10 | 720780 | 50117.87 | 0.66% |
| 2025-03-25 | 6.92 | 7.04 | 0.12 | 1.73% | 6.86 | 7.06 | 590385 | 41378.23 | 0.54% |
| 2025-03-24 | 6.92 | 6.92 | -0.01 | -0.14% | 6.88 | 7.01 | 538215 | 37384.88 | 0.49% |
| 2025-03-21 | 6.93 | 6.93 | 0.00 | 0.00% | 6.88 | 7.03 | 600141 | 41796.62 | 0.55% |
| 2025-03-20 | 6.83 | 6.93 | 0.10 | 1.46% | 6.82 | 6.94 | 529965 | 36558.41 | 0.48% |
| 2025-03-19 | 6.74 | 6.83 | 0.09 | 1.34% | 6.73 | 6.84 | 429651 | 29228.72 | 0.39% |
| 2025-03-18 | 6.82 | 6.74 | -0.07 | -1.03% | 6.73 | 6.82 | 348843 | 23556.11 | 0.32% |
| 2025-03-17 | 6.79 | 6.81 | 0.03 | 0.44% | 6.77 | 6.87 | 402900 | 27524.09 | 0.37% |
| 2025-03-14 | 6.83 | 6.78 | -0.04 | -0.59% | 6.76 | 6.85 | 511659 | 34693.05 | 0.47% |
| 2025-03-13 | 6.71 | 6.82 | 0.10 | 1.49% | 6.71 | 6.84 | 667503 | 45390.82 | 0.61% |
| 2025-03-12 | 6.67 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 420381 | 28170.45 | 0.38% |
| 2025-03-11 | 6.60 | 6.67 | 0.05 | 0.76% | 6.58 | 6.69 | 285738 | 18985.46 | 0.26% |
| 2025-03-10 | 6.64 | 6.62 | -0.04 | -0.60% | 6.60 | 6.67 | 299467 | 19848.12 | 0.27% |
| 2025-03-07 | 6.62 | 6.66 | 0.02 | 0.30% | 6.60 | 6.71 | 456599 | 30431.38 | 0.42% |
| 2025-03-06 | 6.77 | 6.64 | -0.13 | -1.92% | 6.63 | 6.79 | 675380 | 45124.77 | 0.61% |
| 2025-03-05 | 6.71 | 6.77 | 0.05 | 0.74% | 6.67 | 6.80 | 373567 | 25224.77 | 0.34% |
| 2025-03-04 | 6.75 | 6.72 | -0.03 | -0.44% | 6.66 | 6.76 | 328868 | 22028.93 | 0.30% |
| 2025-03-03 | 6.75 | 6.75 | 0.03 | 0.45% | 6.68 | 6.80 | 516395 | 34816.06 | 0.47% |
| 2025-02-28 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.79 | 644068 | 43432.73 | 0.59% |
| 2025-02-27 | 6.68 | 6.68 | 0.02 | 0.30% | 6.63 | 6.71 | 361544 | 24123.28 | 0.33% |
| 2025-02-26 | 6.55 | 6.66 | 0.10 | 1.52% | 6.55 | 6.68 | 509596 | 33821.66 | 0.46% |
| 2025-02-25 | 6.59 | 6.56 | -0.04 | -0.61% | 6.54 | 6.63 | 367647 | 24167.14 | 0.33% |
| 2025-02-24 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.71 | 397012 | 26253.11 | 0.36% |
| 2025-02-21 | 6.63 | 6.61 | -0.03 | -0.45% | 6.58 | 6.66 | 468237 | 30939.56 | 0.43% |
| 2025-02-20 | 6.53 | 6.64 | 0.11 | 1.68% | 6.48 | 6.70 | 562687 | 37234.77 | 0.51% |
| 2025-02-19 | 6.57 | 6.53 | -0.07 | -1.06% | 6.51 | 6.61 | 424452 | 27752.35 | 0.39% |
| 2025-02-18 | 6.54 | 6.60 | 0.06 | 0.92% | 6.50 | 6.64 | 696635 | 45930.77 | 0.63% |
| 2025-02-17 | 6.42 | 6.54 | 0.14 | 2.19% | 6.34 | 6.54 | 778437 | 50282.57 | 0.71% |
| 2025-02-14 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.45 | 269687 | 17263.42 | 0.25% |
| 2025-02-13 | 6.39 | 6.43 | 0.04 | 0.63% | 6.36 | 6.44 | 319117 | 20459.86 | 0.29% |
| 2025-02-12 | 6.40 | 6.39 | 0.00 | 0.00% | 6.34 | 6.40 | 291935 | 18587.13 | 0.27% |
| 2025-02-11 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 301934 | 19329.75 | 0.27% |
| 2025-02-10 | 6.50 | 6.44 | -0.05 | -0.77% | 6.41 | 6.53 | 519393 | 33541.87 | 0.47% |
| 2025-02-07 | 6.48 | 6.49 | 0.01 | 0.15% | 6.45 | 6.51 | 415071 | 26884.59 | 0.38% |
| 2025-02-06 | 6.52 | 6.48 | -0.06 | -0.92% | 6.43 | 6.52 | 350889 | 22713.32 | 0.32% |
| 2025-02-05 | 6.46 | 6.54 | 0.10 | 1.55% | 6.36 | 6.54 | 453478 | 29282.22 | 0.41% |
| 2025-01-27 | 6.28 | 6.44 | 0.16 | 2.55% | 6.27 | 6.45 | 528401 | 33863.24 | 0.48% |
| 2025-01-24 | 6.26 | 6.28 | 0.02 | 0.32% | 6.18 | 6.29 | 324965 | 20256.51 | 0.30% |
| 2025-01-23 | 6.31 | 6.26 | -0.04 | -0.63% | 6.26 | 6.39 | 343902 | 21757.61 | 0.31% |
| 2025-01-22 | 6.34 | 6.30 | -0.04 | -0.63% | 6.27 | 6.37 | 305281 | 19234.74 | 0.28% |
| 2025-01-21 | 6.36 | 6.34 | 0.00 | 0.00% | 6.29 | 6.37 | 225405 | 14256.83 | 0.20% |
| 2025-01-20 | 6.42 | 6.34 | -0.07 | -1.09% | 6.34 | 6.45 | 282472 | 18021.43 | 0.26% |
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。
