| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.86 | 4.83 | -0.01 | -0.21% | 4.81 | 4.87 | 613796 | 29645.10 | 0.72% |
| 2026-02-02 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 821619 | 40129.14 | 0.97% |
| 2026-01-30 | 4.90 | 4.90 | -0.02 | -0.41% | 4.86 | 4.93 | 646399 | 31680.41 | 0.76% |
| 2026-01-29 | 4.92 | 4.92 | 0.00 | 0.00% | 4.83 | 4.93 | 1393513 | 67917.51 | 1.64% |
| 2026-01-28 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.98 | 1155809 | 57130.73 | 1.36% |
| 2026-01-27 | 5.02 | 4.94 | -0.07 | -1.40% | 4.94 | 5.02 | 990754 | 49151.64 | 1.16% |
| 2026-01-26 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.03 | 1010203 | 50636.91 | 1.19% |
| 2026-01-23 | 5.01 | 5.00 | -0.01 | -0.20% | 4.99 | 5.02 | 701376 | 35071.42 | 0.82% |
| 2026-01-22 | 5.02 | 5.01 | 0.00 | 0.00% | 5.00 | 5.03 | 539408 | 27034.53 | 0.63% |
| 2026-01-21 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.05 | 749647 | 37594.86 | 0.88% |
| 2026-01-20 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.06 | 1095704 | 55051.63 | 1.29% |
| 2026-01-19 | 4.97 | 4.99 | 0.02 | 0.40% | 4.96 | 5.02 | 724974 | 36203.32 | 0.85% |
| 2026-01-16 | 4.98 | 4.97 | 0.00 | 0.00% | 4.96 | 5.03 | 905103 | 45203.40 | 1.06% |
| 2026-01-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.96 | 4.99 | 555072 | 27626.60 | 0.65% |
| 2026-01-14 | 5.04 | 4.99 | -0.04 | -0.80% | 4.98 | 5.04 | 877202 | 44001.46 | 1.03% |
| 2026-01-13 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.06 | 870688 | 43899.09 | 1.02% |
| 2026-01-12 | 5.04 | 5.04 | 0.01 | 0.20% | 5.01 | 5.05 | 690025 | 34755.44 | 0.81% |
| 2026-01-09 | 5.02 | 5.03 | 0.01 | 0.20% | 5.01 | 5.04 | 589067 | 29604.22 | 0.69% |
| 2026-01-08 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.04 | 573546 | 28757.31 | 0.67% |
| 2026-01-07 | 5.02 | 5.01 | -0.01 | -0.20% | 5.00 | 5.04 | 630287 | 31628.10 | 0.74% |
| 2026-01-06 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.02 | 830623 | 41565.88 | 0.98% |
| 2026-01-05 | 4.97 | 5.01 | 0.05 | 1.01% | 4.95 | 5.01 | 916392 | 45675.49 | 1.08% |
| 2025-12-31 | 4.96 | 4.96 | -0.01 | -0.20% | 4.94 | 4.98 | 727602 | 36081.35 | 0.85% |
| 2025-12-30 | 5.08 | 4.97 | -0.12 | -2.36% | 4.96 | 5.09 | 1649779 | 82389.48 | 1.94% |
| 2025-12-29 | 5.23 | 5.09 | -0.16 | -3.05% | 5.06 | 5.24 | 2227306 | 113961.30 | 2.62% |
| 2025-12-26 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.27 | 1257740 | 65620.38 | 1.48% |
| 2025-12-25 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.24 | 716808 | 37336.42 | 0.84% |
| 2025-12-24 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.24 | 947727 | 49250.39 | 1.11% |
| 2025-12-23 | 5.18 | 5.23 | 0.05 | 0.97% | 5.18 | 5.31 | 1465390 | 77071.68 | 1.72% |
| 2025-12-22 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.23 | 991272 | 51466.71 | 1.16% |
| 2025-12-19 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.25 | 743641 | 38798.61 | 0.87% |
| 2025-12-18 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.27 | 508439 | 26616.18 | 0.60% |
| 2025-12-17 | 5.21 | 5.26 | 0.05 | 0.96% | 5.17 | 5.28 | 563091 | 29469.65 | 0.66% |
| 2025-12-16 | 5.29 | 5.21 | -0.09 | -1.70% | 5.18 | 5.30 | 769190 | 40151.72 | 0.90% |
| 2025-12-15 | 5.24 | 5.30 | 0.06 | 1.15% | 5.23 | 5.32 | 711815 | 37624.70 | 0.84% |
| 2025-12-12 | 5.22 | 5.24 | 0.02 | 0.38% | 5.21 | 5.28 | 812704 | 42632.96 | 0.95% |
| 2025-12-11 | 5.23 | 5.22 | -0.01 | -0.19% | 5.22 | 5.27 | 562222 | 29481.93 | 0.66% |
| 2025-12-10 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 488290 | 25504.72 | 0.57% |
| 2025-12-09 | 5.19 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 627226 | 32764.23 | 0.74% |
| 2025-12-08 | 5.28 | 5.20 | -0.08 | -1.52% | 5.19 | 5.29 | 810701 | 42274.54 | 0.95% |
| 2025-12-05 | 5.25 | 5.28 | 0.03 | 0.57% | 5.24 | 5.30 | 517514 | 27290.73 | 0.61% |
| 2025-12-04 | 5.30 | 5.25 | -0.06 | -1.13% | 5.24 | 5.30 | 521628 | 27460.63 | 0.61% |
| 2025-12-03 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.33 | 667369 | 35391.02 | 0.78% |
| 2025-12-02 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 848561 | 44563.16 | 1.00% |
| 2025-12-01 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.23 | 999898 | 51819.17 | 1.17% |
| 2025-11-28 | 5.18 | 5.15 | -0.04 | -0.77% | 5.13 | 5.19 | 535310 | 27584.47 | 0.63% |
| 2025-11-27 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 845493 | 43777.05 | 0.99% |
| 2025-11-26 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.16 | 582386 | 29808.98 | 0.68% |
| 2025-11-25 | 5.06 | 5.12 | 0.07 | 1.39% | 5.03 | 5.14 | 818565 | 41695.58 | 0.96% |
| 2025-11-24 | 5.12 | 5.05 | -0.05 | -0.98% | 5.02 | 5.13 | 882720 | 44632.56 | 1.04% |
| 2025-11-21 | 5.15 | 5.10 | -0.07 | -1.35% | 5.09 | 5.16 | 814787 | 41767.19 | 0.96% |
| 2025-11-20 | 5.18 | 5.17 | -0.02 | -0.39% | 5.16 | 5.23 | 706720 | 36702.33 | 0.83% |
| 2025-11-19 | 5.17 | 5.19 | 0.02 | 0.39% | 5.15 | 5.20 | 736376 | 38133.77 | 0.87% |
| 2025-11-18 | 5.20 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 747478 | 38682.03 | 0.88% |
| 2025-11-17 | 5.28 | 5.21 | -0.06 | -1.14% | 5.19 | 5.29 | 774736 | 40399.98 | 0.91% |
| 2025-11-14 | 5.35 | 5.27 | -0.08 | -1.50% | 5.27 | 5.37 | 789356 | 41902.15 | 0.93% |
| 2025-11-13 | 5.40 | 5.35 | -0.04 | -0.74% | 5.30 | 5.41 | 828024 | 44248.24 | 0.97% |
| 2025-11-12 | 5.41 | 5.39 | 0.01 | 0.19% | 5.37 | 5.43 | 549783 | 29662.31 | 0.65% |
| 2025-11-11 | 5.53 | 5.47 | -0.07 | -1.26% | 5.44 | 5.54 | 879773 | 48179.09 | 1.03% |
| 2025-11-10 | 5.60 | 5.54 | -0.02 | -0.36% | 5.52 | 5.60 | 801031 | 44456.10 | 0.94% |
| 2025-11-07 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.65 | 746394 | 41773.40 | 0.88% |
| 2025-11-06 | 5.53 | 5.59 | 0.08 | 1.45% | 5.53 | 5.65 | 925569 | 51797.41 | 1.09% |
| 2025-11-05 | 5.46 | 5.51 | 0.04 | 0.73% | 5.41 | 5.53 | 720197 | 39534.14 | 0.85% |
| 2025-11-04 | 5.46 | 5.47 | 0.02 | 0.37% | 5.43 | 5.52 | 958882 | 52610.01 | 1.13% |
| 2025-11-03 | 5.42 | 5.45 | 0.04 | 0.74% | 5.40 | 5.49 | 818794 | 44600.58 | 0.96% |
| 2025-10-31 | 5.53 | 5.41 | -0.12 | -2.17% | 5.40 | 5.53 | 1097314 | 59706.48 | 1.29% |
| 2025-10-30 | 5.46 | 5.53 | 0.07 | 1.28% | 5.44 | 5.59 | 1935059 | 107087.39 | 2.27% |
| 2025-10-29 | 5.44 | 5.46 | 0.09 | 1.68% | 5.41 | 5.50 | 1866758 | 101823.75 | 2.19% |
| 2025-10-28 | 5.38 | 5.37 | -0.01 | -0.19% | 5.35 | 5.42 | 842252 | 45315.44 | 0.99% |
| 2025-10-27 | 5.26 | 5.38 | 0.12 | 2.28% | 5.25 | 5.42 | 1622423 | 87088.57 | 1.91% |
| 2025-10-24 | 5.31 | 5.26 | -0.06 | -1.13% | 5.23 | 5.32 | 779743 | 41025.55 | 0.92% |
| 2025-10-23 | 5.23 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 1135581 | 60016.58 | 1.33% |
| 2025-10-22 | 5.26 | 5.24 | -0.02 | -0.38% | 5.20 | 5.30 | 785972 | 41248.70 | 0.92% |
| 2025-10-21 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 556932 | 29224.36 | 0.65% |
| 2025-10-20 | 5.26 | 5.24 | -0.01 | -0.19% | 5.16 | 5.27 | 645915 | 33661.11 | 0.76% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 741582 | 39163.84 | 0.87% |
| 2025-10-16 | 5.25 | 5.29 | 0.03 | 0.57% | 5.23 | 5.30 | 640020 | 33749.32 | 0.75% |
| 2025-10-15 | 5.25 | 5.26 | 0.02 | 0.38% | 5.22 | 5.29 | 699335 | 36725.41 | 0.82% |
| 2025-10-14 | 5.23 | 5.24 | 0.01 | 0.19% | 5.22 | 5.27 | 788592 | 41389.26 | 0.93% |
| 2025-10-13 | 5.16 | 5.23 | -0.03 | -0.57% | 5.12 | 5.24 | 806008 | 41758.38 | 0.95% |
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。
