| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.94 | 5.89 | -0.05 | -0.84% | 5.89 | 5.99 | 619456 | 36742.24 | 0.73% |
| 2025-05-22 | 6.04 | 5.94 | -0.06 | -1.00% | 5.91 | 6.05 | 639168 | 38106.64 | 0.75% |
| 2025-05-21 | 6.02 | 6.00 | 0.01 | 0.17% | 5.98 | 6.10 | 946182 | 57058.59 | 1.11% |
| 2025-05-20 | 5.91 | 5.99 | 0.08 | 1.35% | 5.86 | 5.99 | 817686 | 48535.28 | 0.96% |
| 2025-05-19 | 5.95 | 5.91 | 0.01 | 0.17% | 5.91 | 6.04 | 811666 | 48423.12 | 0.95% |
| 2025-05-16 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 6.02 | 709528 | 42090.64 | 0.83% |
| 2025-05-15 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 6.02 | 1080686 | 64541.57 | 1.27% |
| 2025-05-14 | 5.89 | 5.89 | -0.01 | -0.17% | 5.79 | 5.90 | 670131 | 39174.94 | 0.79% |
| 2025-05-13 | 5.88 | 5.90 | 0.00 | 0.00% | 5.83 | 5.91 | 563531 | 33054.08 | 0.66% |
| 2025-05-12 | 5.89 | 5.90 | 0.03 | 0.51% | 5.78 | 5.94 | 913716 | 53482.61 | 1.07% |
| 2025-05-09 | 5.76 | 5.87 | 0.11 | 1.91% | 5.74 | 5.92 | 1035279 | 60617.97 | 1.22% |
| 2025-05-08 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.78 | 618116 | 35552.29 | 0.73% |
| 2025-05-07 | 5.85 | 5.75 | -0.06 | -1.03% | 5.71 | 5.86 | 727705 | 41821.77 | 0.86% |
| 2025-05-06 | 5.73 | 5.81 | 0.10 | 1.75% | 5.71 | 5.82 | 743725 | 42841.42 | 0.87% |
| 2025-04-30 | 5.81 | 5.71 | -0.18 | -3.06% | 5.67 | 5.86 | 1057368 | 60682.96 | 1.24% |
| 2025-04-29 | 6.02 | 5.89 | -0.14 | -2.32% | 5.83 | 6.03 | 1036749 | 61149.16 | 1.22% |
| 2025-04-28 | 5.91 | 6.03 | 0.15 | 2.55% | 5.82 | 6.12 | 1513217 | 90196.98 | 1.78% |
| 2025-04-25 | 5.83 | 5.88 | 0.07 | 1.20% | 5.82 | 5.91 | 959650 | 56280.30 | 1.13% |
| 2025-04-24 | 5.75 | 5.81 | 0.09 | 1.57% | 5.75 | 5.95 | 1320524 | 77145.98 | 1.55% |
| 2025-04-23 | 5.72 | 5.72 | 0.01 | 0.18% | 5.68 | 5.78 | 659322 | 37705.02 | 0.77% |
| 2025-04-22 | 5.77 | 5.71 | -0.06 | -1.04% | 5.71 | 5.85 | 941204 | 54455.99 | 1.11% |
| 2025-04-21 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.79 | 881826 | 50645.20 | 1.04% |
| 2025-04-18 | 5.63 | 5.67 | 0.01 | 0.18% | 5.58 | 5.67 | 658889 | 37100.10 | 0.77% |
| 2025-04-17 | 5.63 | 5.66 | 0.02 | 0.35% | 5.59 | 5.69 | 851934 | 48158.72 | 1.00% |
| 2025-04-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.57 | 5.66 | 844153 | 47408.22 | 0.99% |
| 2025-04-15 | 5.56 | 5.62 | 0.07 | 1.26% | 5.51 | 5.63 | 960838 | 53619.81 | 1.13% |
| 2025-04-14 | 5.54 | 5.55 | 0.04 | 0.73% | 5.51 | 5.60 | 740316 | 41044.05 | 0.87% |
| 2025-04-11 | 5.61 | 5.51 | -0.09 | -1.61% | 5.48 | 5.62 | 773261 | 42663.11 | 0.91% |
| 2025-04-10 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.64 | 1104750 | 61872.66 | 1.30% |
| 2025-04-09 | 5.47 | 5.62 | 0.13 | 2.37% | 5.38 | 5.72 | 1554530 | 86404.78 | 1.83% |
| 2025-04-08 | 5.28 | 5.49 | 0.20 | 3.78% | 5.28 | 5.49 | 1234378 | 66845.61 | 1.45% |
| 2025-04-07 | 5.31 | 5.29 | -0.32 | -5.70% | 5.09 | 5.44 | 1619246 | 85549.30 | 1.90% |
| 2025-04-03 | 5.51 | 5.61 | 0.03 | 0.54% | 5.50 | 5.65 | 1014802 | 56750.00 | 1.19% |
| 2025-04-02 | 5.68 | 5.58 | -0.09 | -1.59% | 5.51 | 5.69 | 1376821 | 76602.93 | 1.62% |
| 2025-04-01 | 5.75 | 5.67 | -0.08 | -1.39% | 5.57 | 5.75 | 1738865 | 98288.30 | 2.04% |
| 2025-03-31 | 5.56 | 5.75 | 0.25 | 4.55% | 5.53 | 5.84 | 2541711 | 144939.61 | 2.99% |
| 2025-03-28 | 5.55 | 5.50 | 0.02 | 0.36% | 5.48 | 5.72 | 1700371 | 94911.77 | 2.00% |
| 2025-03-27 | 5.79 | 5.48 | -0.14 | -2.49% | 5.43 | 5.85 | 2178716 | 121575.18 | 2.56% |
| 2025-03-26 | 5.64 | 5.62 | 0.00 | 0.00% | 5.57 | 5.72 | 755732 | 42578.39 | 0.89% |
| 2025-03-25 | 5.62 | 5.62 | 0.01 | 0.18% | 5.54 | 5.67 | 587082 | 32979.61 | 0.69% |
| 2025-03-24 | 5.51 | 5.61 | 0.11 | 2.00% | 5.47 | 5.63 | 773257 | 43157.27 | 0.91% |
| 2025-03-21 | 5.54 | 5.50 | -0.03 | -0.54% | 5.48 | 5.72 | 1004435 | 56100.67 | 1.18% |
| 2025-03-20 | 5.36 | 5.53 | 0.18 | 3.36% | 5.35 | 5.55 | 1282761 | 70261.36 | 1.51% |
| 2025-03-19 | 5.32 | 5.35 | 0.03 | 0.56% | 5.28 | 5.39 | 752496 | 40290.71 | 0.88% |
| 2025-03-18 | 5.44 | 5.32 | -0.12 | -2.21% | 5.28 | 5.44 | 1007698 | 53741.71 | 1.18% |
| 2025-03-17 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.50 | 596842 | 32509.27 | 0.70% |
| 2025-03-14 | 5.44 | 5.42 | -0.02 | -0.37% | 5.38 | 5.52 | 806184 | 43711.59 | 0.95% |
| 2025-03-13 | 5.37 | 5.44 | 0.06 | 1.12% | 5.36 | 5.48 | 875246 | 47476.86 | 1.03% |
| 2025-03-12 | 5.36 | 5.38 | 0.03 | 0.56% | 5.31 | 5.42 | 685017 | 36822.00 | 0.80% |
| 2025-03-11 | 5.27 | 5.35 | 0.07 | 1.33% | 5.25 | 5.42 | 733079 | 39225.20 | 0.86% |
| 2025-03-10 | 5.30 | 5.28 | -0.03 | -0.56% | 5.21 | 5.31 | 609004 | 32112.94 | 0.72% |
| 2025-03-07 | 5.33 | 5.31 | -0.04 | -0.75% | 5.23 | 5.37 | 610449 | 32382.86 | 0.72% |
| 2025-03-06 | 5.48 | 5.35 | -0.15 | -2.73% | 5.30 | 5.49 | 1101536 | 59168.19 | 1.29% |
| 2025-03-05 | 5.57 | 5.50 | -0.05 | -0.90% | 5.49 | 5.60 | 454554 | 25155.26 | 0.53% |
| 2025-03-04 | 5.54 | 5.55 | -0.01 | -0.18% | 5.53 | 5.64 | 445087 | 24816.97 | 0.52% |
| 2025-03-03 | 5.61 | 5.56 | -0.03 | -0.54% | 5.49 | 5.62 | 628857 | 34817.06 | 0.74% |
| 2025-02-28 | 5.57 | 5.59 | 0.00 | 0.00% | 5.57 | 5.65 | 623246 | 34927.56 | 0.73% |
| 2025-02-27 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.69 | 503782 | 28312.62 | 0.59% |
| 2025-02-26 | 5.49 | 5.64 | 0.17 | 3.11% | 5.49 | 5.69 | 1070785 | 60265.96 | 1.26% |
| 2025-02-25 | 5.38 | 5.47 | 0.04 | 0.74% | 5.34 | 5.55 | 877080 | 47934.19 | 1.03% |
| 2025-02-24 | 5.42 | 5.43 | -0.02 | -0.37% | 5.32 | 5.46 | 805659 | 43326.36 | 0.95% |
| 2025-02-21 | 5.42 | 5.45 | 0.00 | 0.00% | 5.33 | 5.47 | 872868 | 47093.85 | 1.03% |
| 2025-02-20 | 5.23 | 5.45 | 0.20 | 3.81% | 5.21 | 5.54 | 1331518 | 71932.26 | 1.56% |
| 2025-02-19 | 5.27 | 5.25 | -0.02 | -0.38% | 5.19 | 5.32 | 724072 | 37942.88 | 0.85% |
| 2025-02-18 | 5.12 | 5.27 | 0.14 | 2.73% | 5.10 | 5.32 | 1361079 | 71310.41 | 1.60% |
| 2025-02-17 | 5.00 | 5.13 | 0.14 | 2.81% | 4.97 | 5.13 | 1027211 | 52038.36 | 1.21% |
| 2025-02-14 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 372117 | 18543.89 | 0.44% |
| 2025-02-13 | 4.97 | 5.00 | 0.03 | 0.60% | 4.96 | 5.03 | 543574 | 27185.11 | 0.64% |
| 2025-02-12 | 4.98 | 4.97 | -0.02 | -0.40% | 4.93 | 5.00 | 526055 | 26088.31 | 0.62% |
| 2025-02-11 | 5.06 | 4.99 | -0.07 | -1.38% | 4.97 | 5.06 | 673532 | 33658.59 | 0.79% |
| 2025-02-10 | 5.13 | 5.06 | -0.08 | -1.56% | 5.04 | 5.16 | 969397 | 49191.80 | 1.14% |
| 2025-02-07 | 5.08 | 5.14 | 0.06 | 1.18% | 5.05 | 5.17 | 616593 | 31538.95 | 0.72% |
| 2025-02-06 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 457694 | 23243.54 | 0.54% |
| 2025-02-05 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.18 | 462063 | 23599.59 | 0.54% |
| 2025-01-27 | 5.07 | 5.17 | 0.09 | 1.77% | 5.07 | 5.19 | 491461 | 25358.57 | 0.58% |
| 2025-01-24 | 5.09 | 5.08 | -0.02 | -0.39% | 5.03 | 5.13 | 534593 | 27144.41 | 0.63% |
| 2025-01-23 | 5.04 | 5.10 | 0.08 | 1.59% | 5.04 | 5.15 | 659355 | 33611.56 | 0.77% |
| 2025-01-22 | 4.97 | 5.02 | 0.05 | 1.01% | 4.93 | 5.03 | 458525 | 22865.65 | 0.54% |
| 2025-01-21 | 5.00 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 458775 | 22856.56 | 0.54% |
| 2025-01-20 | 5.09 | 4.98 | -0.08 | -1.58% | 4.97 | 5.11 | 693915 | 34822.98 | 0.82% |
华电国际(600027)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。
