| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 9.58 | 9.62 | 0.05 | 0.52% | 9.56 | 9.64 | 169486 | 16285.96 | 0.09% |
| 2025-07-03 | 9.63 | 9.57 | -0.06 | -0.62% | 9.53 | 9.65 | 210777 | 20159.80 | 0.12% |
| 2025-07-02 | 9.66 | 9.63 | -0.03 | -0.31% | 9.62 | 9.69 | 144499 | 13945.73 | 0.08% |
| 2025-07-01 | 9.57 | 9.66 | 0.11 | 1.15% | 9.55 | 9.69 | 243043 | 23416.22 | 0.14% |
| 2025-06-30 | 9.60 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 236855 | 22719.44 | 0.13% |
| 2025-06-27 | 9.86 | 9.62 | -0.25 | -2.53% | 9.61 | 9.87 | 485159 | 46924.17 | 0.27% |
| 2025-06-26 | 9.81 | 9.87 | 0.06 | 0.61% | 9.78 | 9.90 | 227505 | 22397.28 | 0.13% |
| 2025-06-25 | 9.71 | 9.81 | 0.09 | 0.93% | 9.69 | 9.83 | 292564 | 28575.70 | 0.16% |
| 2025-06-24 | 9.78 | 9.72 | -0.04 | -0.41% | 9.67 | 9.80 | 281541 | 27323.16 | 0.16% |
| 2025-06-23 | 9.84 | 9.76 | -0.08 | -0.81% | 9.70 | 9.88 | 224427 | 21925.95 | 0.12% |
| 2025-06-20 | 9.89 | 9.84 | -0.06 | -0.61% | 9.84 | 9.98 | 242238 | 23993.73 | 0.13% |
| 2025-06-19 | 9.86 | 9.90 | 0.07 | 0.71% | 9.79 | 9.92 | 257377 | 25358.88 | 0.14% |
| 2025-06-18 | 9.91 | 10.03 | 0.12 | 1.21% | 9.87 | 10.05 | 325771 | 32587.25 | 0.18% |
| 2025-06-17 | 9.70 | 9.91 | 0.18 | 1.85% | 9.68 | 9.92 | 356866 | 35049.71 | 0.20% |
| 2025-06-16 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.75 | 203239 | 19691.21 | 0.11% |
| 2025-06-13 | 9.60 | 9.72 | 0.10 | 1.04% | 9.59 | 9.77 | 382937 | 37211.11 | 0.21% |
| 2025-06-12 | 9.66 | 9.62 | -0.05 | -0.52% | 9.57 | 9.70 | 220773 | 21220.40 | 0.12% |
| 2025-06-11 | 9.67 | 9.67 | 0.01 | 0.10% | 9.63 | 9.72 | 186648 | 18052.98 | 0.10% |
| 2025-06-10 | 9.67 | 9.66 | -0.04 | -0.41% | 9.65 | 9.78 | 243190 | 23627.25 | 0.14% |
| 2025-06-09 | 9.73 | 9.70 | -0.03 | -0.31% | 9.60 | 9.75 | 303871 | 29345.50 | 0.17% |
| 2025-06-06 | 9.71 | 9.73 | 0.03 | 0.31% | 9.66 | 9.76 | 210047 | 20412.96 | 0.12% |
| 2025-06-05 | 9.77 | 9.70 | -0.07 | -0.72% | 9.68 | 9.83 | 287108 | 27928.70 | 0.16% |
| 2025-06-04 | 9.91 | 9.77 | -0.15 | -1.51% | 9.75 | 9.91 | 357700 | 35105.05 | 0.20% |
| 2025-06-03 | 10.03 | 9.92 | -0.15 | -1.49% | 9.82 | 10.03 | 500352 | 49489.53 | 0.28% |
| 2025-05-30 | 9.97 | 10.07 | 0.09 | 0.90% | 9.96 | 10.09 | 356820 | 35814.98 | 0.20% |
| 2025-05-29 | 10.03 | 9.98 | -0.06 | -0.60% | 9.88 | 10.04 | 374040 | 37214.80 | 0.21% |
| 2025-05-28 | 10.10 | 10.04 | -0.04 | -0.40% | 10.01 | 10.13 | 194125 | 19500.87 | 0.11% |
| 2025-05-27 | 10.01 | 10.08 | 0.05 | 0.50% | 10.01 | 10.16 | 251502 | 25402.89 | 0.14% |
| 2025-05-26 | 9.98 | 10.03 | 0.04 | 0.40% | 9.93 | 10.10 | 238720 | 23859.90 | 0.13% |
| 2025-05-23 | 10.10 | 9.99 | -0.12 | -1.19% | 9.98 | 10.15 | 316751 | 31817.55 | 0.18% |
| 2025-05-22 | 10.06 | 10.11 | 0.06 | 0.60% | 10.00 | 10.15 | 272407 | 27462.95 | 0.15% |
| 2025-05-21 | 10.00 | 10.05 | 0.06 | 0.60% | 10.00 | 10.18 | 364450 | 36817.11 | 0.20% |
| 2025-05-20 | 9.88 | 9.99 | 0.11 | 1.11% | 9.88 | 10.04 | 291783 | 29142.09 | 0.16% |
| 2025-05-19 | 9.72 | 9.88 | 0.16 | 1.65% | 9.70 | 9.95 | 432636 | 42681.90 | 0.24% |
| 2025-05-16 | 9.73 | 9.72 | -0.04 | -0.41% | 9.68 | 9.83 | 228150 | 22220.26 | 0.13% |
| 2025-05-15 | 9.68 | 9.76 | 0.06 | 0.62% | 9.67 | 9.83 | 267921 | 26161.05 | 0.15% |
| 2025-05-14 | 9.70 | 9.70 | -0.01 | -0.10% | 9.62 | 9.73 | 295572 | 28553.63 | 0.16% |
| 2025-05-13 | 9.70 | 9.71 | -0.03 | -0.31% | 9.66 | 9.75 | 226814 | 22017.97 | 0.13% |
| 2025-05-12 | 9.75 | 9.74 | -0.06 | -0.61% | 9.72 | 9.79 | 272248 | 26547.62 | 0.15% |
| 2025-05-09 | 9.65 | 9.80 | 0.18 | 1.87% | 9.63 | 9.88 | 440692 | 43193.53 | 0.24% |
| 2025-05-08 | 9.54 | 9.62 | 0.04 | 0.42% | 9.54 | 9.65 | 263475 | 25304.71 | 0.15% |
| 2025-05-07 | 9.52 | 9.58 | 0.09 | 0.95% | 9.45 | 9.60 | 317314 | 30257.11 | 0.18% |
| 2025-05-06 | 9.54 | 9.49 | -0.06 | -0.63% | 9.40 | 9.59 | 372881 | 35245.30 | 0.21% |
| 2025-04-30 | 9.55 | 9.55 | 0.02 | 0.21% | 9.43 | 9.59 | 269539 | 25695.80 | 0.15% |
| 2025-04-29 | 9.59 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 334226 | 31810.13 | 0.19% |
| 2025-04-28 | 9.47 | 9.58 | 0.15 | 1.59% | 9.38 | 9.66 | 587007 | 56131.05 | 0.33% |
| 2025-04-25 | 9.33 | 9.43 | 0.14 | 1.51% | 9.32 | 9.52 | 532371 | 50145.12 | 0.30% |
| 2025-04-24 | 9.20 | 9.29 | 0.06 | 0.65% | 9.20 | 9.32 | 277262 | 25724.06 | 0.15% |
| 2025-04-23 | 9.33 | 9.23 | -0.12 | -1.28% | 9.23 | 9.33 | 316198 | 29292.05 | 0.18% |
| 2025-04-22 | 9.22 | 9.35 | 0.12 | 1.30% | 9.22 | 9.48 | 438492 | 41073.20 | 0.24% |
| 2025-04-21 | 9.25 | 9.23 | -0.05 | -0.54% | 9.22 | 9.29 | 208101 | 19236.12 | 0.12% |
| 2025-04-18 | 9.29 | 9.28 | -0.06 | -0.64% | 9.24 | 9.32 | 181531 | 16831.16 | 0.10% |
| 2025-04-17 | 9.35 | 9.34 | -0.01 | -0.11% | 9.26 | 9.38 | 257623 | 23950.69 | 0.14% |
| 2025-04-16 | 9.32 | 9.35 | 0.07 | 0.75% | 9.22 | 9.35 | 345661 | 32133.80 | 0.19% |
| 2025-04-15 | 9.30 | 9.28 | -0.01 | -0.11% | 9.24 | 9.36 | 256577 | 23830.19 | 0.14% |
| 2025-04-14 | 9.23 | 9.29 | 0.04 | 0.43% | 9.15 | 9.32 | 325903 | 30136.32 | 0.18% |
| 2025-04-11 | 9.32 | 9.25 | -0.03 | -0.32% | 9.18 | 9.34 | 342028 | 31632.10 | 0.19% |
| 2025-04-10 | 9.38 | 9.28 | -0.12 | -1.28% | 9.25 | 9.38 | 527706 | 49052.04 | 0.29% |
| 2025-04-09 | 9.30 | 9.40 | 0.05 | 0.53% | 9.16 | 9.44 | 708022 | 66028.16 | 0.39% |
| 2025-04-08 | 9.13 | 9.35 | 0.28 | 3.09% | 9.01 | 9.43 | 731609 | 67479.20 | 0.41% |
| 2025-04-07 | 9.19 | 9.07 | -0.29 | -3.10% | 8.82 | 9.41 | 907271 | 82810.74 | 0.50% |
| 2025-04-03 | 9.13 | 9.36 | 0.19 | 2.07% | 9.11 | 9.40 | 477004 | 44406.48 | 0.27% |
| 2025-04-02 | 9.20 | 9.17 | -0.04 | -0.43% | 9.13 | 9.24 | 225158 | 20628.73 | 0.13% |
| 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% |
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。
