| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.16 | 9.21 | 0.05 | 0.55% | 9.09 | 9.24 | 289752 | 26588.60 | 0.16% |
| 2025-03-31 | 9.04 | 9.16 | 0.11 | 1.22% | 9.04 | 9.20 | 411958 | 37705.50 | 0.23% |
| 2025-03-28 | 8.97 | 9.05 | 0.08 | 0.89% | 8.92 | 9.08 | 254693 | 22950.08 | 0.14% |
| 2025-03-27 | 9.07 | 8.97 | -0.10 | -1.10% | 8.94 | 9.10 | 287135 | 25809.52 | 0.16% |
| 2025-03-26 | 9.03 | 9.07 | 0.03 | 0.33% | 8.92 | 9.12 | 373708 | 33744.38 | 0.21% |
| 2025-03-25 | 8.86 | 9.04 | 0.18 | 2.03% | 8.81 | 9.05 | 458037 | 41072.95 | 0.25% |
| 2025-03-24 | 8.79 | 8.86 | 0.08 | 0.91% | 8.77 | 8.88 | 215058 | 19014.98 | 0.12% |
| 2025-03-21 | 8.85 | 8.78 | -0.06 | -0.68% | 8.75 | 8.90 | 213852 | 18878.02 | 0.12% |
| 2025-03-20 | 8.90 | 8.84 | -0.04 | -0.45% | 8.82 | 8.92 | 226759 | 20105.59 | 0.13% |
| 2025-03-19 | 8.73 | 8.88 | 0.17 | 1.95% | 8.71 | 8.90 | 404380 | 35789.05 | 0.22% |
| 2025-03-18 | 8.80 | 8.71 | -0.08 | -0.91% | 8.70 | 8.80 | 186015 | 16226.36 | 0.10% |
| 2025-03-17 | 8.75 | 8.79 | 0.05 | 0.57% | 8.70 | 8.84 | 224981 | 19786.83 | 0.12% |
| 2025-03-14 | 8.68 | 8.74 | 0.06 | 0.69% | 8.67 | 8.77 | 220298 | 19232.05 | 0.12% |
| 2025-03-13 | 8.61 | 8.68 | 0.07 | 0.81% | 8.60 | 8.70 | 238401 | 20664.97 | 0.13% |
| 2025-03-12 | 8.72 | 8.61 | -0.12 | -1.37% | 8.52 | 8.73 | 293784 | 25260.21 | 0.16% |
| 2025-03-11 | 8.67 | 8.73 | 0.04 | 0.46% | 8.62 | 8.80 | 242498 | 21153.13 | 0.13% |
| 2025-03-10 | 8.71 | 8.69 | -0.01 | -0.11% | 8.66 | 8.78 | 262411 | 22884.85 | 0.15% |
| 2025-03-07 | 8.61 | 8.70 | 0.09 | 1.05% | 8.56 | 8.74 | 263253 | 22850.45 | 0.15% |
| 2025-03-06 | 8.61 | 8.61 | -0.02 | -0.23% | 8.53 | 8.62 | 213438 | 18289.38 | 0.12% |
| 2025-03-05 | 8.50 | 8.63 | 0.12 | 1.41% | 8.46 | 8.63 | 263348 | 22571.80 | 0.15% |
| 2025-03-04 | 8.54 | 8.51 | -0.04 | -0.47% | 8.47 | 8.56 | 227519 | 19364.28 | 0.13% |
| 2025-03-03 | 8.56 | 8.55 | -0.08 | -0.93% | 8.52 | 8.66 | 377359 | 32321.90 | 0.21% |
| 2025-02-28 | 8.74 | 8.63 | -0.13 | -1.48% | 8.62 | 8.81 | 413112 | 35945.76 | 0.23% |
| 2025-02-27 | 8.74 | 8.76 | 0.02 | 0.23% | 8.68 | 8.78 | 221456 | 19335.06 | 0.12% |
| 2025-02-26 | 8.71 | 8.74 | 0.03 | 0.34% | 8.69 | 8.77 | 187278 | 16341.62 | 0.10% |
| 2025-02-25 | 8.76 | 8.71 | -0.06 | -0.68% | 8.70 | 8.80 | 208668 | 18226.88 | 0.12% |
| 2025-02-24 | 8.82 | 8.77 | -0.07 | -0.79% | 8.76 | 8.93 | 297511 | 26266.32 | 0.17% |
| 2025-02-21 | 8.94 | 8.84 | -0.09 | -1.01% | 8.81 | 8.96 | 296928 | 26315.31 | 0.16% |
| 2025-02-20 | 8.90 | 8.93 | 0.01 | 0.11% | 8.84 | 8.97 | 199755 | 17806.27 | 0.11% |
| 2025-02-19 | 8.90 | 8.92 | 0.00 | 0.00% | 8.87 | 8.97 | 203030 | 18078.21 | 0.11% |
| 2025-02-18 | 8.90 | 8.92 | 0.01 | 0.11% | 8.87 | 9.01 | 379549 | 34004.03 | 0.21% |
| 2025-02-17 | 8.85 | 8.91 | 0.05 | 0.56% | 8.67 | 8.91 | 419547 | 36845.35 | 0.23% |
| 2025-02-14 | 8.78 | 8.86 | 0.08 | 0.91% | 8.74 | 8.92 | 273011 | 24138.41 | 0.15% |
| 2025-02-13 | 8.73 | 8.78 | 0.04 | 0.46% | 8.71 | 8.84 | 267163 | 23501.19 | 0.15% |
| 2025-02-12 | 8.82 | 8.74 | -0.07 | -0.79% | 8.68 | 8.82 | 409220 | 35714.34 | 0.23% |
| 2025-02-11 | 8.94 | 8.81 | -0.12 | -1.34% | 8.80 | 8.95 | 383958 | 33979.23 | 0.21% |
| 2025-02-10 | 8.96 | 8.93 | -0.02 | -0.22% | 8.91 | 8.99 | 201674 | 18026.96 | 0.11% |
| 2025-02-07 | 8.98 | 8.95 | -0.05 | -0.56% | 8.93 | 9.00 | 285730 | 25614.54 | 0.16% |
| 2025-02-06 | 8.96 | 9.00 | 0.04 | 0.45% | 8.90 | 9.01 | 191539 | 17136.39 | 0.11% |
| 2025-02-05 | 9.08 | 8.96 | -0.08 | -0.88% | 8.91 | 9.09 | 287350 | 25774.44 | 0.16% |
| 2025-01-27 | 8.83 | 9.04 | 0.22 | 2.49% | 8.82 | 9.12 | 489011 | 44131.23 | 0.27% |
| 2025-01-24 | 8.86 | 8.82 | -0.04 | -0.45% | 8.75 | 8.88 | 296183 | 26084.38 | 0.16% |
| 2025-01-23 | 8.87 | 8.86 | -0.02 | -0.23% | 8.86 | 9.15 | 414701 | 37219.48 | 0.23% |
| 2025-01-22 | 8.83 | 8.88 | 0.07 | 0.79% | 8.81 | 8.99 | 346751 | 30815.24 | 0.19% |
| 2025-01-21 | 8.90 | 8.81 | -0.07 | -0.79% | 8.80 | 8.91 | 262312 | 23192.54 | 0.15% |
| 2025-01-20 | 8.94 | 8.88 | -0.04 | -0.45% | 8.85 | 8.97 | 226691 | 20161.22 | 0.13% |
| 2025-01-17 | 8.99 | 8.92 | -0.08 | -0.89% | 8.92 | 9.02 | 216456 | 19386.58 | 0.12% |
| 2025-01-16 | 8.99 | 9.00 | 0.03 | 0.33% | 8.95 | 9.03 | 149080 | 13399.50 | 0.08% |
| 2025-01-15 | 9.01 | 8.97 | -0.06 | -0.66% | 8.96 | 9.15 | 218188 | 19689.21 | 0.12% |
| 2025-01-14 | 8.93 | 9.03 | 0.12 | 1.35% | 8.91 | 9.03 | 189634 | 17042.64 | 0.11% |
| 2025-01-13 | 8.90 | 8.91 | -0.04 | -0.45% | 8.85 | 9.00 | 191413 | 17068.60 | 0.11% |
| 2025-01-10 | 9.05 | 8.95 | -0.10 | -1.10% | 8.91 | 9.07 | 245074 | 22000.88 | 0.14% |
| 2025-01-09 | 9.15 | 9.05 | -0.14 | -1.52% | 9.05 | 9.16 | 285739 | 25933.92 | 0.16% |
| 2025-01-08 | 9.14 | 9.19 | 0.06 | 0.66% | 9.10 | 9.28 | 319239 | 29332.02 | 0.18% |
| 2025-01-07 | 9.22 | 9.13 | -0.09 | -0.98% | 9.08 | 9.22 | 241001 | 22004.84 | 0.13% |
| 2025-01-06 | 9.26 | 9.22 | -0.02 | -0.22% | 9.05 | 9.28 | 344122 | 31599.32 | 0.19% |
| 2025-01-03 | 9.25 | 9.24 | -0.01 | -0.11% | 9.21 | 9.39 | 349227 | 32392.10 | 0.19% |
| 2025-01-02 | 9.48 | 9.25 | -0.26 | -2.73% | 9.21 | 9.54 | 501412 | 46973.37 | 0.28% |
| 2024-12-31 | 9.47 | 9.51 | 0.01 | 0.11% | 9.46 | 9.64 | 344425 | 32948.08 | 0.19% |
| 2024-12-30 | 9.71 | 9.50 | -0.22 | -2.26% | 9.45 | 9.80 | 504238 | 48354.55 | 0.28% |
| 2024-12-27 | 9.67 | 9.72 | 0.06 | 0.62% | 9.59 | 9.76 | 271905 | 26288.19 | 0.15% |
| 2024-12-26 | 9.88 | 9.66 | -0.23 | -2.33% | 9.64 | 9.89 | 370635 | 36052.63 | 0.21% |
| 2024-12-25 | 9.83 | 9.89 | 0.09 | 0.92% | 9.78 | 9.92 | 368847 | 36400.13 | 0.20% |
| 2024-12-24 | 9.66 | 9.80 | 0.15 | 1.55% | 9.60 | 9.82 | 385545 | 37482.57 | 0.21% |
| 2024-12-23 | 9.51 | 9.65 | 0.13 | 1.37% | 9.33 | 9.71 | 503644 | 48152.08 | 0.28% |
| 2024-12-20 | 9.59 | 9.52 | -0.06 | -0.63% | 9.51 | 9.65 | 435155 | 41533.43 | 0.24% |
| 2024-12-19 | 9.66 | 9.58 | -0.13 | -1.34% | 9.56 | 9.72 | 304312 | 29344.97 | 0.17% |
| 2024-12-18 | 9.76 | 9.71 | -0.01 | -0.10% | 9.69 | 9.86 | 361879 | 35299.00 | 0.20% |
| 2024-12-17 | 9.81 | 9.72 | -0.09 | -0.92% | 9.70 | 9.95 | 496936 | 48838.51 | 0.28% |
| 2024-12-16 | 9.62 | 9.81 | 0.19 | 1.98% | 9.62 | 9.86 | 576383 | 56472.33 | 0.32% |
| 2024-12-13 | 9.65 | 9.62 | -0.05 | -0.52% | 9.62 | 9.76 | 333306 | 32249.38 | 0.19% |
| 2024-12-12 | 9.55 | 9.67 | 0.11 | 1.15% | 9.53 | 9.73 | 410608 | 39663.51 | 0.23% |
| 2024-12-11 | 9.52 | 9.56 | 0.02 | 0.21% | 9.50 | 9.59 | 185474 | 17702.36 | 0.10% |
| 2024-12-10 | 9.66 | 9.54 | -0.06 | -0.63% | 9.52 | 9.68 | 366573 | 35174.14 | 0.20% |
| 2024-12-09 | 9.44 | 9.60 | 0.17 | 1.80% | 9.35 | 9.68 | 405010 | 38681.98 | 0.23% |
| 2024-12-06 | 9.40 | 9.43 | 0.02 | 0.21% | 9.38 | 9.46 | 268216 | 25277.99 | 0.15% |
| 2024-12-05 | 9.64 | 9.41 | -0.23 | -2.39% | 9.38 | 9.65 | 410205 | 38899.80 | 0.23% |
| 2024-12-04 | 9.57 | 9.64 | 0.06 | 0.63% | 9.50 | 9.65 | 318563 | 30555.19 | 0.18% |
| 2024-12-03 | 9.41 | 9.58 | 0.18 | 1.91% | 9.37 | 9.59 | 406867 | 38649.15 | 0.23% |
| 2024-12-02 | 9.32 | 9.40 | 0.10 | 1.08% | 9.27 | 9.41 | 267062 | 24994.55 | 0.15% |
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。
