| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.96 | 4.92 | -0.02 | -0.40% | 4.89 | 4.98 | 1218236 | 59973.28 | 0.91% |
| 2026-02-02 | 4.97 | 4.94 | -0.01 | -0.20% | 4.94 | 5.03 | 1205285 | 60164.14 | 0.90% |
| 2026-01-30 | 4.98 | 4.95 | -0.04 | -0.80% | 4.95 | 5.01 | 966511 | 48192.91 | 0.72% |
| 2026-01-29 | 4.97 | 4.99 | 0.02 | 0.40% | 4.94 | 4.99 | 847470 | 42013.38 | 0.63% |
| 2026-01-28 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 763517 | 37994.43 | 0.57% |
| 2026-01-27 | 5.02 | 4.96 | -0.04 | -0.80% | 4.94 | 5.02 | 810748 | 40254.21 | 0.60% |
| 2026-01-26 | 4.96 | 5.00 | 0.05 | 1.01% | 4.95 | 5.03 | 1125411 | 56225.34 | 0.84% |
| 2026-01-23 | 4.95 | 4.95 | 0.00 | 0.00% | 4.94 | 4.97 | 695494 | 34445.41 | 0.52% |
| 2026-01-22 | 4.99 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 1191586 | 59025.78 | 0.89% |
| 2026-01-21 | 5.03 | 4.98 | -0.05 | -0.99% | 4.97 | 5.04 | 638844 | 31883.45 | 0.48% |
| 2026-01-20 | 5.00 | 5.03 | 0.05 | 1.00% | 4.98 | 5.04 | 932995 | 46779.25 | 0.70% |
| 2026-01-19 | 4.91 | 4.98 | 0.07 | 1.43% | 4.89 | 4.98 | 791426 | 39161.38 | 0.59% |
| 2026-01-16 | 4.98 | 4.91 | -0.04 | -0.81% | 4.90 | 5.03 | 1533108 | 75804.46 | 1.14% |
| 2026-01-15 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 4.98 | 545422 | 27037.94 | 0.41% |
| 2026-01-14 | 5.06 | 4.96 | -0.09 | -1.78% | 4.94 | 5.07 | 1384839 | 69338.71 | 1.03% |
| 2026-01-13 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 562805 | 28466.33 | 0.42% |
| 2026-01-12 | 5.03 | 5.08 | 0.06 | 1.20% | 5.01 | 5.09 | 716477 | 36189.91 | 0.53% |
| 2026-01-09 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.03 | 408467 | 20504.05 | 0.30% |
| 2026-01-08 | 5.01 | 5.03 | 0.03 | 0.60% | 4.99 | 5.06 | 488899 | 24579.24 | 0.36% |
| 2026-01-07 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.03 | 545838 | 27303.50 | 0.41% |
| 2026-01-06 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 4.99 | 521100 | 25898.75 | 0.39% |
| 2026-01-05 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.96 | 535016 | 26457.38 | 0.40% |
| 2025-12-31 | 4.95 | 4.95 | 0.00 | 0.00% | 4.92 | 4.97 | 459105 | 22692.48 | 0.34% |
| 2025-12-30 | 5.01 | 4.95 | -0.07 | -1.39% | 4.95 | 5.02 | 843874 | 41923.44 | 0.63% |
| 2025-12-29 | 5.14 | 5.02 | -0.13 | -2.52% | 5.02 | 5.15 | 1175065 | 59491.81 | 0.88% |
| 2025-12-26 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.16 | 346266 | 17800.65 | 0.26% |
| 2025-12-25 | 5.14 | 5.15 | 0.02 | 0.39% | 5.11 | 5.16 | 341354 | 17567.39 | 0.25% |
| 2025-12-24 | 5.14 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 438692 | 22456.72 | 0.33% |
| 2025-12-23 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.19 | 526607 | 27165.42 | 0.39% |
| 2025-12-22 | 5.16 | 5.12 | -0.04 | -0.78% | 5.12 | 5.17 | 402660 | 20691.83 | 0.30% |
| 2025-12-19 | 5.16 | 5.16 | 0.00 | 0.00% | 5.15 | 5.18 | 427081 | 22063.14 | 0.32% |
| 2025-12-18 | 5.13 | 5.16 | 0.03 | 0.58% | 5.11 | 5.16 | 285186 | 14658.82 | 0.21% |
| 2025-12-17 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.15 | 362594 | 18565.10 | 0.27% |
| 2025-12-16 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.17 | 401818 | 20579.07 | 0.30% |
| 2025-12-15 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 340713 | 17589.11 | 0.25% |
| 2025-12-12 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.17 | 473344 | 24347.59 | 0.35% |
| 2025-12-11 | 5.14 | 5.14 | 0.00 | 0.00% | 5.13 | 5.18 | 369771 | 19074.71 | 0.28% |
| 2025-12-10 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 337434 | 17319.13 | 0.25% |
| 2025-12-09 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.16 | 288400 | 14792.25 | 0.22% |
| 2025-12-08 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 456558 | 23417.49 | 0.34% |
| 2025-12-05 | 5.17 | 5.16 | -0.01 | -0.19% | 5.13 | 5.18 | 345233 | 17795.62 | 0.26% |
| 2025-12-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 382119 | 19709.16 | 0.28% |
| 2025-12-03 | 5.11 | 5.16 | 0.05 | 0.98% | 5.10 | 5.19 | 643060 | 33141.83 | 0.48% |
| 2025-12-02 | 5.06 | 5.11 | 0.04 | 0.79% | 5.06 | 5.11 | 395108 | 20119.30 | 0.29% |
| 2025-12-01 | 5.04 | 5.07 | 0.04 | 0.80% | 5.02 | 5.08 | 387637 | 19594.70 | 0.29% |
| 2025-11-28 | 5.05 | 5.03 | -0.03 | -0.59% | 5.02 | 5.06 | 341142 | 17180.36 | 0.25% |
| 2025-11-27 | 5.04 | 5.06 | 0.03 | 0.60% | 5.02 | 5.07 | 345117 | 17434.85 | 0.26% |
| 2025-11-26 | 5.04 | 5.03 | 0.00 | 0.00% | 5.02 | 5.07 | 345233 | 17383.77 | 0.26% |
| 2025-11-25 | 5.02 | 5.03 | 0.02 | 0.40% | 5.01 | 5.04 | 491518 | 24711.89 | 0.37% |
| 2025-11-24 | 5.06 | 5.01 | -0.03 | -0.60% | 5.01 | 5.08 | 659614 | 33170.67 | 0.49% |
| 2025-11-21 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.12 | 610920 | 31016.17 | 0.46% |
| 2025-11-20 | 5.12 | 5.12 | 0.00 | 0.00% | 5.11 | 5.16 | 493399 | 25345.83 | 0.37% |
| 2025-11-19 | 5.09 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 483514 | 24732.87 | 0.36% |
| 2025-11-18 | 5.14 | 5.08 | -0.07 | -1.36% | 5.08 | 5.16 | 599749 | 30673.83 | 0.45% |
| 2025-11-17 | 5.21 | 5.15 | -0.06 | -1.15% | 5.13 | 5.22 | 681217 | 35141.06 | 0.51% |
| 2025-11-14 | 5.25 | 5.21 | -0.05 | -0.95% | 5.20 | 5.27 | 522918 | 27368.80 | 0.39% |
| 2025-11-13 | 5.31 | 5.26 | -0.04 | -0.75% | 5.23 | 5.32 | 620381 | 32620.50 | 0.46% |
| 2025-11-12 | 5.34 | 5.30 | -0.03 | -0.56% | 5.29 | 5.35 | 447782 | 23818.64 | 0.33% |
| 2025-11-11 | 5.36 | 5.33 | -0.03 | -0.56% | 5.31 | 5.37 | 414178 | 22082.63 | 0.31% |
| 2025-11-10 | 5.35 | 5.36 | 0.03 | 0.56% | 5.33 | 5.38 | 516565 | 27666.24 | 0.39% |
| 2025-11-07 | 5.37 | 5.33 | -0.05 | -0.93% | 5.32 | 5.43 | 664795 | 35667.94 | 0.50% |
| 2025-11-06 | 5.30 | 5.38 | 0.09 | 1.70% | 5.30 | 5.41 | 934595 | 50149.56 | 0.70% |
| 2025-11-05 | 5.23 | 5.29 | 0.04 | 0.76% | 5.20 | 5.31 | 700950 | 36944.90 | 0.52% |
| 2025-11-04 | 5.22 | 5.25 | 0.03 | 0.57% | 5.20 | 5.28 | 646141 | 33913.48 | 0.48% |
| 2025-11-03 | 5.18 | 5.22 | 0.06 | 1.16% | 5.17 | 5.25 | 757363 | 39473.47 | 0.56% |
| 2025-10-31 | 5.26 | 5.16 | -0.12 | -2.27% | 5.16 | 5.28 | 1010337 | 52448.63 | 0.75% |
| 2025-10-30 | 5.25 | 5.28 | -0.07 | -1.31% | 5.18 | 5.31 | 1180724 | 62025.36 | 0.88% |
| 2025-10-29 | 5.30 | 5.35 | 0.10 | 1.90% | 5.25 | 5.37 | 864197 | 46011.71 | 0.64% |
| 2025-10-28 | 5.31 | 5.25 | -0.05 | -0.94% | 5.23 | 5.32 | 673973 | 35508.22 | 0.50% |
| 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% |
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。
