| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.22 | 5.26 | 0.05 | 0.96% | 5.19 | 5.27 | 888911 | 46663.53 | 1.04% |
| 2025-10-09 | 5.09 | 5.21 | 0.12 | 2.36% | 5.08 | 5.22 | 891696 | 46115.10 | 1.05% |
| 2025-09-30 | 5.12 | 5.09 | -0.05 | -0.97% | 5.05 | 5.13 | 499391 | 25383.38 | 0.59% |
| 2025-09-29 | 5.08 | 5.14 | 0.07 | 1.38% | 5.05 | 5.15 | 665590 | 33964.73 | 0.78% |
| 2025-09-26 | 5.03 | 5.07 | 0.04 | 0.80% | 5.02 | 5.08 | 482949 | 24449.71 | 0.57% |
| 2025-09-25 | 5.10 | 5.03 | -0.07 | -1.37% | 5.00 | 5.11 | 777444 | 39227.26 | 0.91% |
| 2025-09-24 | 5.08 | 5.10 | 0.01 | 0.20% | 5.06 | 5.12 | 448526 | 22838.23 | 0.53% |
| 2025-09-23 | 5.12 | 5.09 | -0.03 | -0.59% | 5.05 | 5.15 | 712851 | 36295.80 | 0.84% |
| 2025-09-22 | 5.18 | 5.12 | -0.05 | -0.97% | 5.10 | 5.18 | 558992 | 28625.88 | 0.66% |
| 2025-09-19 | 5.21 | 5.17 | -0.06 | -1.15% | 5.16 | 5.22 | 712457 | 36910.43 | 0.84% |
| 2025-09-18 | 5.32 | 5.23 | -0.09 | -1.69% | 5.21 | 5.33 | 1321838 | 69613.58 | 1.55% |
| 2025-09-17 | 5.32 | 5.32 | 0.00 | 0.00% | 5.29 | 5.35 | 667522 | 35479.08 | 0.78% |
| 2025-09-16 | 5.40 | 5.32 | -0.07 | -1.30% | 5.30 | 5.41 | 1081608 | 57575.36 | 1.27% |
| 2025-09-15 | 5.43 | 5.39 | -0.04 | -0.74% | 5.37 | 5.45 | 705942 | 38099.97 | 0.83% |
| 2025-09-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.41 | 5.46 | 636795 | 34629.48 | 0.75% |
| 2025-09-11 | 5.43 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 616212 | 33344.23 | 0.72% |
| 2025-09-10 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.44 | 675416 | 36463.29 | 0.79% |
| 2025-09-09 | 5.49 | 5.44 | -0.03 | -0.55% | 5.41 | 5.50 | 708839 | 38651.66 | 0.83% |
| 2025-09-08 | 5.40 | 5.47 | 0.09 | 1.67% | 5.40 | 5.50 | 1427683 | 78103.69 | 1.68% |
| 2025-09-05 | 5.36 | 5.38 | 0.02 | 0.37% | 5.29 | 5.40 | 864341 | 46246.65 | 1.02% |
| 2025-09-04 | 5.37 | 5.36 | -0.02 | -0.37% | 5.29 | 5.37 | 838668 | 44663.50 | 0.99% |
| 2025-09-03 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.45 | 770533 | 41465.47 | 0.91% |
| 2025-09-02 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.45 | 1429646 | 77417.16 | 1.68% |
| 2025-09-01 | 5.32 | 5.37 | 0.07 | 1.32% | 5.27 | 5.40 | 1224634 | 65524.68 | 1.44% |
| 2025-08-29 | 5.34 | 5.30 | -0.03 | -0.56% | 5.30 | 5.46 | 1800788 | 96708.36 | 2.12% |
| 2025-08-28 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.38 | 1240743 | 66120.70 | 1.46% |
| 2025-08-27 | 5.49 | 5.35 | -0.13 | -2.37% | 5.35 | 5.53 | 1575643 | 85644.09 | 1.85% |
| 2025-08-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.47 | 5.52 | 734011 | 40304.29 | 0.86% |
| 2025-08-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.41 | 5.51 | 1409498 | 77136.55 | 1.66% |
| 2025-08-22 | 5.43 | 5.41 | -0.01 | -0.18% | 5.36 | 5.44 | 739846 | 39821.25 | 0.87% |
| 2025-08-21 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.45 | 895240 | 48494.58 | 1.05% |
| 2025-08-20 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.38 | 534088 | 28593.30 | 0.63% |
| 2025-08-19 | 5.33 | 5.36 | 0.04 | 0.75% | 5.32 | 5.39 | 857296 | 45962.56 | 1.01% |
| 2025-08-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 569111 | 30277.56 | 0.67% |
| 2025-08-15 | 5.29 | 5.29 | 0.01 | 0.19% | 5.26 | 5.31 | 628883 | 33274.57 | 0.74% |
| 2025-08-14 | 5.32 | 5.28 | -0.08 | -1.49% | 5.28 | 5.36 | 923922 | 49092.15 | 1.09% |
| 2025-08-13 | 5.40 | 5.36 | -0.04 | -0.74% | 5.34 | 5.41 | 916258 | 49132.30 | 1.08% |
| 2025-08-12 | 5.41 | 5.40 | -0.01 | -0.18% | 5.39 | 5.45 | 697999 | 37803.37 | 0.82% |
| 2025-08-11 | 5.46 | 5.41 | -0.06 | -1.10% | 5.36 | 5.49 | 1182884 | 63815.96 | 1.39% |
| 2025-08-08 | 5.34 | 5.47 | 0.14 | 2.63% | 5.32 | 5.53 | 2605824 | 142169.89 | 3.06% |
| 2025-08-07 | 5.31 | 5.33 | 0.02 | 0.38% | 5.29 | 5.34 | 735840 | 39130.21 | 0.86% |
| 2025-08-06 | 5.31 | 5.31 | 0.00 | 0.00% | 5.28 | 5.33 | 587728 | 31167.17 | 0.69% |
| 2025-08-05 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.32 | 564179 | 29933.73 | 0.66% |
| 2025-08-04 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.30 | 498553 | 26319.46 | 0.59% |
| 2025-08-01 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.32 | 542435 | 28743.84 | 0.64% |
| 2025-07-31 | 5.43 | 5.30 | -0.17 | -3.11% | 5.28 | 5.43 | 1563502 | 83153.14 | 1.84% |
| 2025-07-30 | 5.33 | 5.47 | 0.16 | 3.01% | 5.32 | 5.52 | 2387446 | 129683.12 | 2.81% |
| 2025-07-29 | 5.32 | 5.31 | -0.01 | -0.19% | 5.29 | 5.34 | 521319 | 27673.30 | 0.61% |
| 2025-07-28 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.33 | 474492 | 25222.70 | 0.56% |
| 2025-07-25 | 5.34 | 5.32 | -0.03 | -0.56% | 5.32 | 5.37 | 799883 | 42721.85 | 0.94% |
| 2025-07-24 | 5.38 | 5.35 | -0.03 | -0.56% | 5.31 | 5.38 | 1335896 | 71294.36 | 1.57% |
| 2025-07-23 | 5.48 | 5.38 | -0.09 | -1.65% | 5.38 | 5.50 | 1263253 | 68622.88 | 1.48% |
| 2025-07-22 | 5.45 | 5.47 | 0.02 | 0.37% | 5.42 | 5.53 | 1614566 | 88190.20 | 1.90% |
| 2025-07-21 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.45 | 963454 | 52228.23 | 1.13% |
| 2025-07-18 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.39 | 611785 | 32833.49 | 0.72% |
| 2025-07-17 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 581596 | 31281.25 | 0.68% |
| 2025-07-16 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.49 | 608782 | 33144.01 | 0.72% |
| 2025-07-15 | 5.50 | 5.40 | -0.07 | -1.28% | 5.36 | 5.52 | 967543 | 52393.69 | 1.14% |
| 2025-07-14 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.50 | 868523 | 47554.67 | 1.02% |
| 2025-07-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.55 | 5.59 | 813320 | 45239.93 | 0.96% |
| 2025-07-10 | 5.59 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 696001 | 38901.87 | 0.82% |
| 2025-07-09 | 5.66 | 5.59 | -0.07 | -1.24% | 5.59 | 5.71 | 893978 | 50340.56 | 1.05% |
| 2025-07-08 | 5.74 | 5.66 | -0.08 | -1.39% | 5.63 | 5.75 | 958242 | 54307.51 | 1.13% |
| 2025-07-07 | 5.67 | 5.74 | 0.12 | 2.14% | 5.61 | 5.76 | 1152613 | 65645.27 | 1.35% |
| 2025-07-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.57 | 5.67 | 805490 | 45355.89 | 0.95% |
| 2025-07-03 | 5.57 | 5.57 | 0.00 | 0.00% | 5.53 | 5.59 | 452044 | 25131.80 | 0.53% |
| 2025-07-02 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.58 | 651579 | 36139.79 | 0.77% |
| 2025-07-01 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 585256 | 32145.87 | 0.69% |
| 2025-06-30 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 460511 | 25121.35 | 0.54% |
| 2025-06-27 | 5.55 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 1113491 | 60811.01 | 1.31% |
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。
