| 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 | 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% |
| 2025-08-14 | 7.34 | 7.24 | -0.09 | -1.23% | 7.22 | 7.35 | 742903 | 54099.94 | 0.68% |
| 2025-08-13 | 7.39 | 7.33 | -0.05 | -0.68% | 7.32 | 7.42 | 650016 | 47778.09 | 0.59% |
| 2025-08-12 | 7.42 | 7.38 | -0.02 | -0.27% | 7.38 | 7.45 | 520893 | 38586.68 | 0.47% |
| 2025-08-11 | 7.60 | 7.40 | -0.20 | -2.63% | 7.37 | 7.62 | 922945 | 68432.22 | 0.84% |
| 2025-08-08 | 7.56 | 7.60 | 0.09 | 1.20% | 7.51 | 7.71 | 600694 | 45767.66 | 0.55% |
| 2025-08-07 | 7.60 | 7.51 | -0.07 | -0.92% | 7.46 | 7.64 | 528457 | 39719.73 | 0.48% |
| 2025-08-06 | 7.58 | 7.58 | 0.03 | 0.40% | 7.54 | 7.69 | 685746 | 52038.52 | 0.62% |
| 2025-08-05 | 7.38 | 7.55 | 0.17 | 2.30% | 7.37 | 7.60 | 979023 | 73721.18 | 0.89% |
| 2025-08-04 | 7.32 | 7.38 | 0.09 | 1.23% | 7.25 | 7.40 | 876318 | 64297.12 | 0.80% |
| 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% |
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。
