| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 9.81 | 9.79 | -0.01 | -0.10% | 9.65 | 9.84 | 339012 | 33089.99 | 0.19% |
| 2025-10-14 | 9.75 | 9.80 | 0.05 | 0.51% | 9.66 | 9.84 | 334213 | 32660.69 | 0.19% |
| 2025-10-13 | 9.68 | 9.75 | 0.01 | 0.10% | 9.52 | 9.77 | 414821 | 40075.05 | 0.23% |
| 2025-10-10 | 9.55 | 9.74 | 0.17 | 1.78% | 9.52 | 9.75 | 398666 | 38550.44 | 0.22% |
| 2025-10-09 | 9.47 | 9.57 | 0.12 | 1.27% | 9.39 | 9.58 | 414110 | 39333.53 | 0.23% |
| 2025-09-30 | 9.46 | 9.45 | -0.04 | -0.42% | 9.42 | 9.52 | 233157 | 22089.84 | 0.13% |
| 2025-09-29 | 9.52 | 9.49 | -0.03 | -0.32% | 9.40 | 9.57 | 407695 | 38671.64 | 0.23% |
| 2025-09-26 | 9.44 | 9.52 | 0.25 | 2.70% | 9.40 | 9.59 | 665606 | 63147.90 | 0.37% |
| 2025-09-25 | 9.26 | 9.27 | 0.01 | 0.11% | 9.20 | 9.30 | 166838 | 15428.33 | 0.09% |
| 2025-09-24 | 9.28 | 9.26 | 0.01 | 0.11% | 9.21 | 9.32 | 188646 | 17471.42 | 0.10% |
| 2025-09-23 | 9.19 | 9.25 | 0.06 | 0.65% | 9.15 | 9.29 | 233330 | 21544.77 | 0.13% |
| 2025-09-22 | 9.18 | 9.19 | 0.02 | 0.22% | 9.12 | 9.23 | 161319 | 14795.63 | 0.09% |
| 2025-09-19 | 9.16 | 9.17 | -0.01 | -0.11% | 9.10 | 9.21 | 216479 | 19835.06 | 0.12% |
| 2025-09-18 | 9.27 | 9.18 | -0.09 | -0.97% | 9.14 | 9.29 | 254974 | 23477.91 | 0.14% |
| 2025-09-17 | 9.26 | 9.27 | 0.01 | 0.11% | 9.22 | 9.33 | 251947 | 23343.38 | 0.14% |
| 2025-09-16 | 9.33 | 9.26 | -0.04 | -0.43% | 9.22 | 9.35 | 183815 | 17014.38 | 0.10% |
| 2025-09-15 | 9.40 | 9.30 | -0.10 | -1.06% | 9.27 | 9.40 | 307397 | 28656.38 | 0.17% |
| 2025-09-12 | 9.44 | 9.40 | -0.04 | -0.42% | 9.37 | 9.47 | 326404 | 30735.43 | 0.18% |
| 2025-09-11 | 9.39 | 9.44 | 0.04 | 0.43% | 9.36 | 9.44 | 290639 | 27320.16 | 0.16% |
| 2025-09-10 | 9.45 | 9.40 | -0.02 | -0.21% | 9.35 | 9.45 | 233218 | 21947.60 | 0.13% |
| 2025-09-09 | 9.48 | 9.42 | -0.04 | -0.42% | 9.38 | 9.49 | 257958 | 24299.41 | 0.14% |
| 2025-09-08 | 9.32 | 9.46 | 0.14 | 1.50% | 9.30 | 9.48 | 468922 | 44184.53 | 0.26% |
| 2025-09-05 | 9.26 | 9.32 | 0.02 | 0.22% | 9.23 | 9.33 | 330048 | 30650.39 | 0.18% |
| 2025-09-04 | 9.15 | 9.30 | 0.14 | 1.53% | 9.08 | 9.32 | 470908 | 43315.87 | 0.26% |
| 2025-09-03 | 9.30 | 9.16 | -0.13 | -1.40% | 9.13 | 9.31 | 311238 | 28597.40 | 0.17% |
| 2025-09-02 | 9.07 | 9.29 | 0.22 | 2.43% | 9.06 | 9.32 | 574261 | 52918.58 | 0.32% |
| 2025-09-01 | 9.11 | 9.07 | -0.05 | -0.55% | 9.04 | 9.14 | 345476 | 31356.77 | 0.19% |
| 2025-08-29 | 9.17 | 9.12 | -0.03 | -0.33% | 9.10 | 9.33 | 470932 | 43264.71 | 0.26% |
| 2025-08-28 | 9.15 | 9.15 | -0.01 | -0.11% | 9.07 | 9.18 | 280909 | 25642.81 | 0.16% |
| 2025-08-27 | 9.23 | 9.16 | -0.01 | -0.11% | 9.15 | 9.34 | 460764 | 42489.29 | 0.26% |
| 2025-08-26 | 9.39 | 9.17 | -0.22 | -2.34% | 9.17 | 9.40 | 591747 | 54819.07 | 0.33% |
| 2025-08-25 | 9.29 | 9.39 | 0.12 | 1.29% | 9.29 | 9.39 | 315489 | 29486.94 | 0.18% |
| 2025-08-22 | 9.30 | 9.27 | -0.01 | -0.11% | 9.22 | 9.31 | 192677 | 17806.46 | 0.11% |
| 2025-08-21 | 9.25 | 9.28 | 0.04 | 0.43% | 9.22 | 9.30 | 213813 | 19840.00 | 0.12% |
| 2025-08-20 | 9.16 | 9.24 | 0.08 | 0.87% | 9.14 | 9.25 | 221575 | 20403.62 | 0.12% |
| 2025-08-19 | 9.12 | 9.16 | 0.05 | 0.55% | 9.09 | 9.18 | 213200 | 19483.69 | 0.12% |
| 2025-08-18 | 9.11 | 9.11 | 0.01 | 0.11% | 9.08 | 9.14 | 227692 | 20725.34 | 0.13% |
| 2025-08-15 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.14 | 264585 | 24053.07 | 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。
