| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 7.91 | 7.86 | -0.04 | -0.51% | 7.82 | 7.95 | 441504 | 34883.98 | 0.40% |
| 2025-11-19 | 7.82 | 7.90 | 0.08 | 1.02% | 7.81 | 7.95 | 490312 | 38647.38 | 0.45% |
| 2025-11-18 | 7.88 | 7.82 | -0.05 | -0.64% | 7.79 | 7.90 | 492302 | 38553.87 | 0.45% |
| 2025-11-17 | 7.92 | 7.87 | -0.05 | -0.63% | 7.79 | 7.95 | 558746 | 43870.25 | 0.51% |
| 2025-11-14 | 8.08 | 7.92 | -0.15 | -1.86% | 7.91 | 8.10 | 672148 | 53634.68 | 0.61% |
| 2025-11-13 | 8.15 | 8.07 | -0.08 | -0.98% | 8.02 | 8.18 | 628596 | 50740.89 | 0.57% |
| 2025-11-12 | 8.23 | 8.15 | -0.04 | -0.49% | 8.13 | 8.25 | 435266 | 35538.05 | 0.40% |
| 2025-11-11 | 8.26 | 8.19 | -0.08 | -0.97% | 8.11 | 8.27 | 637109 | 52203.78 | 0.58% |
| 2025-11-10 | 8.31 | 8.27 | 0.02 | 0.24% | 8.26 | 8.44 | 623593 | 51938.48 | 0.57% |
| 2025-11-07 | 8.27 | 8.25 | -0.02 | -0.24% | 8.23 | 8.40 | 527239 | 43778.19 | 0.48% |
| 2025-11-06 | 8.16 | 8.27 | 0.11 | 1.35% | 8.16 | 8.34 | 741830 | 61393.58 | 0.67% |
| 2025-11-05 | 8.10 | 8.16 | 0.03 | 0.37% | 8.00 | 8.21 | 531618 | 43221.29 | 0.48% |
| 2025-11-04 | 8.16 | 8.13 | -0.04 | -0.49% | 8.09 | 8.25 | 606650 | 49570.57 | 0.55% |
| 2025-11-03 | 8.15 | 8.17 | 0.04 | 0.49% | 8.10 | 8.25 | 780353 | 63721.05 | 0.71% |
| 2025-10-31 | 8.36 | 8.13 | -0.25 | -2.98% | 8.09 | 8.37 | 984597 | 80397.14 | 0.90% |
| 2025-10-30 | 8.24 | 8.38 | 0.12 | 1.45% | 8.09 | 8.49 | 1302812 | 109402.87 | 1.18% |
| 2025-10-29 | 8.04 | 8.26 | 0.53 | 6.86% | 7.96 | 8.34 | 2038603 | 167062.42 | 1.85% |
| 2025-10-28 | 7.76 | 7.73 | -0.02 | -0.26% | 7.67 | 7.78 | 619102 | 47766.77 | 0.56% |
| 2025-10-27 | 7.55 | 7.75 | 0.20 | 2.65% | 7.55 | 7.86 | 1010753 | 78212.45 | 0.92% |
| 2025-10-24 | 7.73 | 7.55 | -0.19 | -2.45% | 7.54 | 7.73 | 727167 | 55257.07 | 0.66% |
| 2025-10-23 | 7.57 | 7.74 | 0.17 | 2.25% | 7.55 | 7.74 | 758250 | 58160.61 | 0.69% |
| 2025-10-22 | 7.48 | 7.57 | 0.08 | 1.07% | 7.47 | 7.62 | 637268 | 48232.35 | 0.58% |
| 2025-10-21 | 7.45 | 7.49 | 0.00 | 0.00% | 7.41 | 7.51 | 619412 | 46240.21 | 0.56% |
| 2025-10-20 | 7.48 | 7.49 | 0.01 | 0.13% | 7.32 | 7.51 | 779980 | 57823.24 | 0.71% |
| 2025-10-17 | 7.50 | 7.48 | 0.00 | 0.00% | 7.45 | 7.58 | 809826 | 60800.88 | 0.74% |
| 2025-10-16 | 7.40 | 7.48 | 0.06 | 0.81% | 7.35 | 7.49 | 585861 | 43578.75 | 0.53% |
| 2025-10-15 | 7.37 | 7.42 | 0.08 | 1.09% | 7.33 | 7.50 | 835326 | 61917.09 | 0.76% |
| 2025-10-14 | 7.27 | 7.34 | 0.05 | 0.69% | 7.24 | 7.39 | 838206 | 61440.79 | 0.76% |
| 2025-10-13 | 7.18 | 7.29 | -0.01 | -0.14% | 7.10 | 7.30 | 711581 | 51330.56 | 0.65% |
| 2025-10-10 | 7.25 | 7.30 | 0.02 | 0.27% | 7.21 | 7.38 | 642866 | 46976.06 | 0.58% |
| 2025-10-09 | 7.06 | 7.28 | 0.22 | 3.12% | 7.06 | 7.29 | 949386 | 68260.96 | 0.86% |
| 2025-09-30 | 7.10 | 7.06 | -0.06 | -0.84% | 7.04 | 7.13 | 616474 | 43586.20 | 0.56% |
| 2025-09-29 | 7.16 | 7.12 | -0.01 | -0.14% | 7.00 | 7.18 | 1052699 | 74582.41 | 0.96% |
| 2025-09-26 | 7.12 | 7.13 | -0.02 | -0.28% | 7.11 | 7.19 | 484582 | 34629.73 | 0.44% |
| 2025-09-25 | 7.26 | 7.15 | -0.11 | -1.52% | 7.11 | 7.26 | 676627 | 48474.84 | 0.62% |
| 2025-09-24 | 7.22 | 7.26 | 0.02 | 0.28% | 7.17 | 7.27 | 515202 | 37230.93 | 0.47% |
| 2025-09-23 | 7.22 | 7.24 | 0.01 | 0.14% | 7.15 | 7.28 | 657486 | 47392.48 | 0.60% |
| 2025-09-22 | 7.37 | 7.23 | -0.14 | -1.90% | 7.17 | 7.38 | 780866 | 56459.96 | 0.71% |
| 2025-09-19 | 7.40 | 7.37 | -0.01 | -0.14% | 7.34 | 7.42 | 506674 | 37322.96 | 0.46% |
| 2025-09-18 | 7.55 | 7.38 | -0.15 | -1.99% | 7.36 | 7.55 | 888794 | 66157.99 | 0.81% |
| 2025-09-17 | 7.55 | 7.53 | -0.02 | -0.26% | 7.47 | 7.58 | 459217 | 34537.07 | 0.42% |
| 2025-09-16 | 7.65 | 7.55 | -0.10 | -1.31% | 7.47 | 7.67 | 753141 | 56743.25 | 0.68% |
| 2025-09-15 | 7.77 | 7.65 | -0.11 | -1.42% | 7.62 | 7.79 | 764663 | 58890.20 | 0.70% |
| 2025-09-12 | 7.69 | 7.76 | 0.08 | 1.04% | 7.68 | 7.85 | 839831 | 65377.51 | 0.76% |
| 2025-09-11 | 7.72 | 7.68 | -0.05 | -0.65% | 7.62 | 7.75 | 739920 | 56707.40 | 0.67% |
| 2025-09-10 | 7.70 | 7.73 | -0.03 | -0.39% | 7.64 | 7.78 | 521601 | 40164.52 | 0.47% |
| 2025-09-09 | 7.76 | 7.76 | 0.02 | 0.26% | 7.68 | 7.86 | 751986 | 58436.79 | 0.68% |
| 2025-09-08 | 7.58 | 7.74 | 0.19 | 2.52% | 7.58 | 7.76 | 1013418 | 77993.83 | 0.92% |
| 2025-09-05 | 7.43 | 7.55 | 0.11 | 1.48% | 7.36 | 7.57 | 761720 | 56931.99 | 0.69% |
| 2025-09-04 | 7.51 | 7.44 | -0.07 | -0.93% | 7.37 | 7.51 | 666642 | 49478.83 | 0.61% |
| 2025-09-03 | 7.57 | 7.51 | -0.04 | -0.53% | 7.41 | 7.57 | 644744 | 48157.13 | 0.59% |
| 2025-09-02 | 7.48 | 7.55 | 0.07 | 0.94% | 7.44 | 7.58 | 885165 | 66597.70 | 0.80% |
| 2025-09-01 | 7.40 | 7.48 | 0.10 | 1.36% | 7.33 | 7.50 | 936130 | 69715.55 | 0.85% |
| 2025-08-29 | 7.35 | 7.38 | 0.05 | 0.68% | 7.34 | 7.52 | 1013664 | 75315.38 | 0.92% |
| 2025-08-28 | 7.32 | 7.33 | -0.01 | -0.14% | 7.20 | 7.37 | 808577 | 58919.19 | 0.74% |
| 2025-08-27 | 7.43 | 7.34 | -0.08 | -1.08% | 7.33 | 7.49 | 791437 | 58621.04 | 0.72% |
| 2025-08-26 | 7.45 | 7.42 | -0.03 | -0.40% | 7.39 | 7.47 | 641436 | 47667.36 | 0.58% |
| 2025-08-25 | 7.34 | 7.45 | 0.13 | 1.78% | 7.32 | 7.45 | 1123993 | 83135.09 | 1.02% |
| 2025-08-22 | 7.38 | 7.32 | -0.07 | -0.95% | 7.25 | 7.40 | 1027707 | 74900.45 | 0.93% |
| 2025-08-21 | 7.32 | 7.39 | 0.09 | 1.23% | 7.29 | 7.43 | 918885 | 67760.92 | 0.84% |
| 2025-08-20 | 7.26 | 7.30 | 0.03 | 0.41% | 7.22 | 7.32 | 668377 | 48653.94 | 0.61% |
| 2025-08-19 | 7.28 | 7.27 | 0.01 | 0.14% | 7.26 | 7.33 | 743969 | 54208.36 | 0.68% |
| 2025-08-18 | 7.29 | 7.26 | 0.01 | 0.14% | 7.24 | 7.33 | 1079235 | 78539.81 | 0.98% |
| 2025-08-15 | 7.24 | 7.25 | 0.01 | 0.14% | 7.18 | 7.28 | 796018 | 57627.66 | 0.72% |
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。
