| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.16 | 9.19 | 0.04 | 0.44% | 9.12 | 9.20 | 196453 | 18024.55 | 0.11% |
| 2026-02-05 | 9.12 | 9.15 | 0.03 | 0.33% | 9.11 | 9.17 | 178722 | 16339.56 | 0.10% |
| 2026-02-04 | 8.98 | 9.12 | 0.14 | 1.56% | 8.97 | 9.14 | 260200 | 23660.44 | 0.14% |
| 2026-02-03 | 9.06 | 8.98 | -0.08 | -0.88% | 8.93 | 9.09 | 223503 | 20067.07 | 0.12% |
| 2026-02-02 | 9.10 | 9.06 | -0.02 | -0.22% | 9.00 | 9.15 | 333331 | 30255.24 | 0.19% |
| 2026-01-30 | 9.02 | 9.08 | 0.06 | 0.67% | 8.98 | 9.10 | 287817 | 26091.62 | 0.16% |
| 2026-01-29 | 8.96 | 9.02 | 0.05 | 0.56% | 8.86 | 9.05 | 298925 | 26729.86 | 0.17% |
| 2026-01-28 | 9.03 | 8.97 | -0.06 | -0.66% | 8.96 | 9.04 | 270318 | 24294.13 | 0.15% |
| 2026-01-27 | 9.11 | 9.03 | -0.07 | -0.77% | 9.02 | 9.12 | 227974 | 20643.32 | 0.13% |
| 2026-01-26 | 9.09 | 9.10 | 0.00 | 0.00% | 9.05 | 9.16 | 273657 | 24891.18 | 0.15% |
| 2026-01-23 | 9.17 | 9.10 | -0.07 | -0.76% | 9.08 | 9.18 | 272407 | 24842.93 | 0.15% |
| 2026-01-22 | 9.21 | 9.17 | -0.05 | -0.54% | 9.16 | 9.25 | 193160 | 17754.94 | 0.11% |
| 2026-01-21 | 9.33 | 9.22 | -0.13 | -1.39% | 9.20 | 9.35 | 299427 | 27716.83 | 0.17% |
| 2026-01-20 | 9.23 | 9.35 | 0.12 | 1.30% | 9.21 | 9.36 | 422312 | 39286.25 | 0.23% |
| 2026-01-19 | 9.18 | 9.23 | 0.05 | 0.54% | 9.17 | 9.28 | 245932 | 22692.52 | 0.14% |
| 2026-01-16 | 9.18 | 9.18 | 0.02 | 0.22% | 9.15 | 9.28 | 314768 | 28988.63 | 0.17% |
| 2026-01-15 | 9.15 | 9.16 | -0.02 | -0.22% | 9.14 | 9.22 | 154780 | 14207.91 | 0.09% |
| 2026-01-14 | 9.23 | 9.18 | -0.05 | -0.54% | 9.13 | 9.25 | 288936 | 26568.18 | 0.16% |
| 2026-01-13 | 9.20 | 9.23 | 0.03 | 0.33% | 9.16 | 9.28 | 252238 | 23273.93 | 0.14% |
| 2026-01-12 | 9.15 | 9.20 | 0.05 | 0.55% | 9.14 | 9.21 | 231049 | 21207.13 | 0.13% |
| 2026-01-09 | 9.12 | 9.15 | 0.03 | 0.33% | 9.10 | 9.17 | 169363 | 15465.26 | 0.09% |
| 2026-01-08 | 9.09 | 9.12 | 0.03 | 0.33% | 9.07 | 9.14 | 142394 | 12962.01 | 0.08% |
| 2026-01-07 | 9.14 | 9.09 | -0.03 | -0.33% | 9.08 | 9.15 | 196554 | 17891.90 | 0.11% |
| 2026-01-06 | 9.09 | 9.12 | 0.02 | 0.22% | 9.08 | 9.13 | 186145 | 16958.35 | 0.10% |
| 2026-01-05 | 9.08 | 9.10 | 0.02 | 0.22% | 9.03 | 9.10 | 175186 | 15879.76 | 0.10% |
| 2025-12-31 | 9.04 | 9.08 | 0.03 | 0.33% | 9.02 | 9.10 | 131529 | 11938.15 | 0.07% |
| 2025-12-30 | 9.09 | 9.05 | -0.05 | -0.55% | 9.02 | 9.10 | 192555 | 17415.03 | 0.11% |
| 2025-12-29 | 9.18 | 9.10 | -0.09 | -0.98% | 9.08 | 9.20 | 312918 | 28533.44 | 0.17% |
| 2025-12-26 | 9.23 | 9.19 | -0.04 | -0.43% | 9.19 | 9.24 | 173744 | 15981.97 | 0.10% |
| 2025-12-25 | 9.23 | 9.23 | 0.00 | 0.00% | 9.21 | 9.27 | 131768 | 12168.51 | 0.07% |
| 2025-12-24 | 9.26 | 9.23 | -0.01 | -0.11% | 9.18 | 9.26 | 166440 | 15327.32 | 0.09% |
| 2025-12-23 | 9.26 | 9.24 | -0.02 | -0.22% | 9.23 | 9.32 | 176283 | 16324.53 | 0.10% |
| 2025-12-22 | 9.35 | 9.26 | -0.11 | -1.17% | 9.26 | 9.36 | 229097 | 21281.83 | 0.13% |
| 2025-12-19 | 9.39 | 9.37 | -0.02 | -0.21% | 9.34 | 9.40 | 182722 | 17118.86 | 0.10% |
| 2025-12-18 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.42 | 139506 | 13092.29 | 0.08% |
| 2025-12-17 | 9.38 | 9.37 | -0.05 | -0.53% | 9.35 | 9.42 | 146370 | 13734.36 | 0.08% |
| 2025-12-16 | 9.36 | 9.42 | 0.07 | 0.75% | 9.25 | 9.44 | 316043 | 29555.41 | 0.18% |
| 2025-12-15 | 9.41 | 9.35 | -0.07 | -0.74% | 9.35 | 9.43 | 145201 | 13618.02 | 0.08% |
| 2025-12-12 | 9.43 | 9.42 | -0.03 | -0.32% | 9.35 | 9.44 | 248623 | 23351.08 | 0.14% |
| 2025-12-11 | 9.42 | 9.45 | 0.02 | 0.21% | 9.38 | 9.48 | 158783 | 14967.95 | 0.09% |
| 2025-12-10 | 9.38 | 9.43 | 0.06 | 0.64% | 9.35 | 9.50 | 169714 | 16039.23 | 0.09% |
| 2025-12-09 | 9.40 | 9.37 | -0.04 | -0.43% | 9.32 | 9.48 | 204234 | 19198.08 | 0.11% |
| 2025-12-08 | 9.60 | 9.41 | -0.19 | -1.98% | 9.40 | 9.60 | 282509 | 26704.32 | 0.16% |
| 2025-12-05 | 9.66 | 9.60 | -0.03 | -0.31% | 9.58 | 9.70 | 191734 | 18443.59 | 0.11% |
| 2025-12-04 | 9.66 | 9.63 | -0.02 | -0.21% | 9.61 | 9.71 | 190792 | 18437.79 | 0.11% |
| 2025-12-03 | 9.53 | 9.65 | 0.14 | 1.47% | 9.50 | 9.67 | 269765 | 25932.80 | 0.15% |
| 2025-12-02 | 9.51 | 9.51 | 0.01 | 0.11% | 9.47 | 9.55 | 132275 | 12581.05 | 0.07% |
| 2025-12-01 | 9.47 | 9.50 | 0.03 | 0.32% | 9.44 | 9.51 | 142088 | 13464.52 | 0.08% |
| 2025-11-28 | 9.52 | 9.47 | -0.05 | -0.53% | 9.41 | 9.54 | 146285 | 13821.42 | 0.08% |
| 2025-11-27 | 9.45 | 9.52 | 0.08 | 0.85% | 9.40 | 9.57 | 196333 | 18648.89 | 0.11% |
| 2025-11-26 | 9.45 | 9.44 | -0.01 | -0.11% | 9.39 | 9.51 | 164384 | 15528.34 | 0.09% |
| 2025-11-25 | 9.40 | 9.45 | 0.04 | 0.43% | 9.35 | 9.48 | 198754 | 18706.17 | 0.11% |
| 2025-11-24 | 9.46 | 9.41 | -0.06 | -0.63% | 9.33 | 9.48 | 295035 | 27713.34 | 0.16% |
| 2025-11-21 | 9.50 | 9.47 | -0.06 | -0.63% | 9.43 | 9.53 | 277479 | 26297.15 | 0.15% |
| 2025-11-20 | 9.46 | 9.53 | 0.07 | 0.74% | 9.45 | 9.61 | 229570 | 21875.23 | 0.13% |
| 2025-11-19 | 9.45 | 9.46 | 0.02 | 0.21% | 9.40 | 9.50 | 169005 | 15975.92 | 0.09% |
| 2025-11-18 | 9.49 | 9.44 | -0.02 | -0.21% | 9.42 | 9.53 | 132826 | 12574.02 | 0.07% |
| 2025-11-17 | 9.56 | 9.46 | -0.05 | -0.53% | 9.41 | 9.56 | 203550 | 19258.10 | 0.11% |
| 2025-11-14 | 9.65 | 9.51 | -0.15 | -1.55% | 9.51 | 9.69 | 260389 | 24956.46 | 0.14% |
| 2025-11-13 | 9.80 | 9.66 | -0.14 | -1.43% | 9.58 | 9.81 | 389320 | 37651.18 | 0.22% |
| 2025-11-12 | 9.82 | 9.80 | 0.01 | 0.10% | 9.79 | 9.89 | 178846 | 17591.23 | 0.10% |
| 2025-11-11 | 9.82 | 9.79 | -0.02 | -0.20% | 9.77 | 9.85 | 210763 | 20674.18 | 0.12% |
| 2025-11-10 | 9.80 | 9.81 | -0.01 | -0.10% | 9.77 | 9.85 | 160122 | 15716.75 | 0.09% |
| 2025-11-07 | 9.84 | 9.82 | -0.03 | -0.30% | 9.76 | 9.93 | 272272 | 26789.02 | 0.15% |
| 2025-11-06 | 9.76 | 9.85 | 0.10 | 1.03% | 9.72 | 9.90 | 249662 | 24587.66 | 0.14% |
| 2025-11-05 | 9.85 | 9.75 | -0.10 | -1.02% | 9.73 | 9.85 | 207720 | 20308.63 | 0.12% |
| 2025-11-04 | 9.86 | 9.85 | 0.02 | 0.20% | 9.83 | 9.93 | 242284 | 23931.61 | 0.13% |
| 2025-11-03 | 9.78 | 9.83 | -0.01 | -0.10% | 9.78 | 9.94 | 253774 | 24992.90 | 0.14% |
| 2025-10-31 | 10.05 | 9.84 | -0.33 | -3.24% | 9.75 | 10.07 | 556539 | 54882.45 | 0.31% |
| 2025-10-30 | 10.09 | 10.17 | 0.08 | 0.79% | 10.04 | 10.21 | 279077 | 28380.51 | 0.16% |
| 2025-10-29 | 10.10 | 10.09 | -0.02 | -0.20% | 10.02 | 10.13 | 204475 | 20600.42 | 0.11% |
| 2025-10-28 | 10.14 | 10.11 | -0.01 | -0.10% | 10.06 | 10.18 | 209242 | 21178.14 | 0.12% |
| 2025-10-27 | 10.01 | 10.12 | 0.09 | 0.90% | 9.97 | 10.18 | 270292 | 27286.14 | 0.15% |
| 2025-10-24 | 10.14 | 10.03 | -0.15 | -1.47% | 10.01 | 10.18 | 304026 | 30621.46 | 0.17% |
| 2025-10-23 | 10.01 | 10.18 | 0.16 | 1.60% | 10.00 | 10.21 | 352735 | 35817.15 | 0.20% |
| 2025-10-22 | 10.00 | 10.02 | 0.02 | 0.20% | 9.96 | 10.08 | 220068 | 22046.50 | 0.12% |
| 2025-10-21 | 9.99 | 10.00 | -0.02 | -0.20% | 9.95 | 10.04 | 243324 | 24302.34 | 0.14% |
| 2025-10-20 | 9.92 | 10.02 | 0.08 | 0.80% | 9.85 | 10.03 | 313669 | 31225.69 | 0.17% |
| 2025-10-17 | 10.00 | 9.94 | -0.06 | -0.60% | 9.89 | 10.05 | 321553 | 32115.99 | 0.18% |
| 2025-10-16 | 9.80 | 10.00 | 0.21 | 2.15% | 9.79 | 10.05 | 430883 | 42878.86 | 0.24% |
华能水电(600025)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。
