| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.20 | 5.30 | 0.12 | 2.32% | 5.18 | 5.36 | 1273682 | 67390.86 | 0.95% |
| 2025-10-24 | 5.22 | 5.18 | -0.04 | -0.77% | 5.16 | 5.23 | 536654 | 27838.46 | 0.40% |
| 2025-10-23 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.23 | 657614 | 34201.64 | 0.49% |
| 2025-10-22 | 5.15 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 390209 | 20169.06 | 0.29% |
| 2025-10-21 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.21 | 511944 | 26478.75 | 0.38% |
| 2025-10-20 | 5.19 | 5.16 | -0.02 | -0.39% | 5.08 | 5.20 | 813222 | 41744.67 | 0.61% |
| 2025-10-17 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.24 | 750908 | 39035.48 | 0.56% |
| 2025-10-16 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.26 | 768822 | 40183.94 | 0.57% |
| 2025-10-15 | 5.23 | 5.24 | 0.01 | 0.19% | 5.18 | 5.28 | 956724 | 50016.86 | 0.71% |
| 2025-10-14 | 5.18 | 5.23 | 0.05 | 0.97% | 5.17 | 5.25 | 1065588 | 55615.33 | 0.79% |
| 2025-10-13 | 5.15 | 5.18 | -0.03 | -0.58% | 5.10 | 5.20 | 910444 | 46829.79 | 0.68% |
| 2025-10-10 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.21 | 1315147 | 68261.05 | 0.98% |
| 2025-10-09 | 5.00 | 5.16 | 0.21 | 4.24% | 4.99 | 5.16 | 1816829 | 92620.80 | 1.35% |
| 2025-09-30 | 4.96 | 4.95 | -0.01 | -0.20% | 4.94 | 4.97 | 491975 | 24364.32 | 0.37% |
| 2025-09-29 | 4.96 | 4.96 | 0.00 | 0.00% | 4.93 | 5.02 | 675747 | 33561.52 | 0.50% |
| 2025-09-26 | 4.93 | 4.96 | 0.02 | 0.40% | 4.93 | 4.97 | 478153 | 23698.44 | 0.36% |
| 2025-09-25 | 4.96 | 4.94 | -0.01 | -0.20% | 4.92 | 4.96 | 391487 | 19350.54 | 0.29% |
| 2025-09-24 | 4.94 | 4.95 | -0.01 | -0.20% | 4.93 | 4.97 | 390058 | 19280.30 | 0.29% |
| 2025-09-23 | 4.96 | 4.96 | -0.01 | -0.20% | 4.91 | 4.97 | 553183 | 27325.14 | 0.41% |
| 2025-09-22 | 4.99 | 4.97 | -0.02 | -0.40% | 4.94 | 5.00 | 518790 | 25744.72 | 0.39% |
| 2025-09-19 | 5.02 | 4.99 | -0.03 | -0.60% | 4.97 | 5.03 | 523775 | 26132.52 | 0.39% |
| 2025-09-18 | 5.10 | 5.02 | -0.08 | -1.57% | 5.00 | 5.11 | 1096844 | 55409.62 | 0.82% |
| 2025-09-17 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 442025 | 22523.31 | 0.33% |
| 2025-09-16 | 5.12 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 562018 | 28583.99 | 0.42% |
| 2025-09-15 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.14 | 469905 | 24017.05 | 0.35% |
| 2025-09-12 | 5.16 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 1145660 | 58922.11 | 0.85% |
| 2025-09-11 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.17 | 526108 | 27077.74 | 0.39% |
| 2025-09-10 | 5.15 | 5.14 | -0.01 | -0.19% | 5.11 | 5.16 | 367871 | 18878.70 | 0.27% |
| 2025-09-09 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.17 | 670021 | 34428.42 | 0.50% |
| 2025-09-08 | 5.11 | 5.15 | 0.05 | 0.98% | 5.11 | 5.19 | 968163 | 49927.54 | 0.72% |
| 2025-09-05 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.11 | 430289 | 21894.21 | 0.32% |
| 2025-09-04 | 5.10 | 5.10 | -0.02 | -0.39% | 5.06 | 5.11 | 636110 | 32320.75 | 0.47% |
| 2025-09-03 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.18 | 544623 | 27880.52 | 0.41% |
| 2025-09-02 | 5.09 | 5.15 | 0.06 | 1.18% | 5.09 | 5.16 | 951463 | 48793.26 | 0.71% |
| 2025-09-01 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 1107935 | 56530.71 | 0.83% |
| 2025-08-29 | 5.16 | 5.08 | -0.06 | -1.17% | 5.07 | 5.26 | 2162021 | 111204.34 | 1.61% |
| 2025-08-28 | 5.17 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 654454 | 33671.36 | 0.49% |
| 2025-08-27 | 5.27 | 5.16 | -0.11 | -2.09% | 5.16 | 5.33 | 1027570 | 53791.71 | 0.77% |
| 2025-08-26 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.27 | 494502 | 25918.60 | 0.37% |
| 2025-08-25 | 5.21 | 5.24 | 0.04 | 0.77% | 5.20 | 5.24 | 659655 | 34460.22 | 0.49% |
| 2025-08-22 | 5.21 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 443302 | 22982.74 | 0.33% |
| 2025-08-21 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.22 | 487428 | 25354.95 | 0.36% |
| 2025-08-20 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.18 | 291202 | 15037.65 | 0.22% |
| 2025-08-19 | 5.19 | 5.17 | -0.02 | -0.39% | 5.17 | 5.20 | 309732 | 16038.82 | 0.23% |
| 2025-08-18 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.20 | 436321 | 22630.91 | 0.33% |
| 2025-08-15 | 5.15 | 5.18 | 0.03 | 0.58% | 5.14 | 5.19 | 306219 | 15832.13 | 0.23% |
| 2025-08-14 | 5.20 | 5.15 | -0.04 | -0.77% | 5.15 | 5.20 | 330149 | 17072.75 | 0.25% |
| 2025-08-13 | 5.21 | 5.19 | -0.02 | -0.38% | 5.18 | 5.21 | 379768 | 19717.48 | 0.28% |
| 2025-08-12 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.23 | 346358 | 18042.42 | 0.26% |
| 2025-08-11 | 5.25 | 5.22 | -0.04 | -0.76% | 5.21 | 5.26 | 327729 | 17126.37 | 0.24% |
| 2025-08-08 | 5.24 | 5.26 | 0.02 | 0.38% | 5.23 | 5.27 | 408541 | 21464.05 | 0.30% |
| 2025-08-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.22 | 5.25 | 259892 | 13611.97 | 0.19% |
| 2025-08-06 | 5.25 | 5.24 | -0.01 | -0.19% | 5.22 | 5.26 | 307063 | 16079.75 | 0.23% |
| 2025-08-05 | 5.23 | 5.25 | 0.02 | 0.38% | 5.21 | 5.25 | 282694 | 14811.17 | 0.21% |
| 2025-08-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.24 | 328783 | 17163.48 | 0.25% |
| 2025-08-01 | 5.18 | 5.20 | 0.01 | 0.19% | 5.18 | 5.24 | 393474 | 20509.12 | 0.29% |
| 2025-07-31 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.24 | 521850 | 27151.43 | 0.39% |
| 2025-07-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.20 | 5.27 | 603115 | 31619.81 | 0.45% |
| 2025-07-29 | 5.21 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 529612 | 27525.74 | 0.39% |
| 2025-07-28 | 5.25 | 5.22 | -0.03 | -0.57% | 5.22 | 5.26 | 449534 | 23528.56 | 0.34% |
| 2025-07-25 | 5.36 | 5.25 | -0.11 | -2.05% | 5.24 | 5.37 | 934884 | 49453.86 | 0.70% |
| 2025-07-24 | 5.34 | 5.36 | -0.03 | -0.56% | 5.26 | 5.37 | 1229695 | 65361.66 | 0.92% |
| 2025-07-23 | 5.75 | 5.39 | 0.16 | 3.06% | 5.33 | 5.75 | 2705444 | 148972.95 | 2.02% |
| 2025-07-22 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.23 | 818408 | 42508.19 | 0.61% |
| 2025-07-21 | 5.14 | 5.17 | 0.03 | 0.58% | 5.14 | 5.17 | 488206 | 25175.61 | 0.36% |
| 2025-07-18 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 523501 | 26881.45 | 0.39% |
| 2025-07-17 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 404192 | 20609.54 | 0.30% |
| 2025-07-16 | 5.10 | 5.09 | -0.01 | -0.20% | 5.08 | 5.12 | 402638 | 20522.45 | 0.30% |
| 2025-07-15 | 5.17 | 5.10 | -0.06 | -1.16% | 5.07 | 5.18 | 757297 | 38662.53 | 0.56% |
| 2025-07-14 | 5.14 | 5.16 | 0.03 | 0.58% | 5.13 | 5.20 | 708065 | 36614.48 | 0.53% |
| 2025-07-11 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 980555 | 50599.70 | 0.73% |
| 2025-07-10 | 5.24 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 946366 | 49235.71 | 0.71% |
| 2025-07-09 | 5.33 | 5.22 | -0.13 | -2.43% | 5.21 | 5.38 | 1053954 | 55631.44 | 0.79% |
| 2025-07-08 | 5.63 | 5.64 | 0.02 | 0.36% | 5.57 | 5.65 | 687542 | 38654.93 | 0.51% |
| 2025-07-07 | 5.63 | 5.62 | 0.04 | 0.72% | 5.57 | 5.67 | 822672 | 46205.50 | 0.61% |
| 2025-07-04 | 5.47 | 5.58 | 0.13 | 2.39% | 5.45 | 5.59 | 964738 | 53468.11 | 0.72% |
| 2025-07-03 | 5.38 | 5.45 | 0.09 | 1.68% | 5.36 | 5.46 | 771711 | 41778.67 | 0.58% |
| 2025-07-02 | 5.33 | 5.36 | 0.02 | 0.37% | 5.33 | 5.37 | 374433 | 20047.94 | 0.28% |
| 2025-07-01 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.35 | 419813 | 22362.68 | 0.31% |
| 2025-06-30 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 282964 | 15001.34 | 0.21% |
浙能电力(600023)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。
