| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.46 | 13.40 | -0.11 | -0.81% | 13.39 | 13.59 | 526690 | 70959.59 | 1.04% |
| 2025-07-31 | 13.78 | 13.51 | -0.33 | -2.38% | 13.43 | 13.79 | 970593 | 131905.78 | 1.92% |
| 2025-07-30 | 14.02 | 13.84 | -0.18 | -1.28% | 13.79 | 14.09 | 900842 | 125692.21 | 1.78% |
| 2025-07-29 | 13.84 | 14.02 | 0.18 | 1.30% | 13.60 | 14.04 | 1276592 | 176688.03 | 2.53% |
| 2025-07-28 | 13.88 | 13.84 | -0.19 | -1.35% | 13.76 | 14.02 | 1193277 | 165465.66 | 2.36% |
| 2025-07-25 | 14.27 | 14.03 | -0.36 | -2.50% | 13.96 | 14.62 | 1729359 | 245153.25 | 3.42% |
| 2025-07-24 | 14.01 | 14.39 | 0.14 | 0.98% | 13.87 | 14.54 | 2491496 | 355220.19 | 4.93% |
| 2025-07-23 | 15.00 | 14.25 | -0.19 | -1.32% | 14.16 | 15.52 | 4544126 | 671594.25 | 8.99% |
| 2025-07-22 | 13.26 | 14.44 | 1.31 | 9.98% | 12.94 | 14.44 | 3637317 | 500519.38 | 7.20% |
| 2025-07-21 | 13.01 | 13.13 | 0.83 | 6.75% | 12.75 | 13.18 | 2304783 | 298883.62 | 4.56% |
| 2025-07-18 | 12.35 | 12.30 | 0.04 | 0.33% | 12.27 | 12.52 | 357892 | 44149.37 | 0.71% |
| 2025-07-17 | 12.18 | 12.26 | 0.11 | 0.91% | 12.17 | 12.30 | 337247 | 41252.67 | 0.67% |
| 2025-07-16 | 12.24 | 12.15 | -0.03 | -0.25% | 12.10 | 12.27 | 326465 | 39704.30 | 0.65% |
| 2025-07-15 | 12.31 | 12.18 | -0.09 | -0.73% | 12.16 | 12.36 | 387182 | 47401.36 | 0.77% |
| 2025-07-14 | 12.29 | 12.27 | 0.07 | 0.57% | 12.25 | 12.45 | 450229 | 55557.27 | 0.89% |
| 2025-07-11 | 12.25 | 12.20 | 0.00 | 0.00% | 12.20 | 12.31 | 448464 | 54976.29 | 0.89% |
| 2025-07-10 | 12.26 | 12.20 | -0.01 | -0.08% | 12.18 | 12.33 | 566003 | 69296.55 | 1.12% |
| 2025-07-09 | 12.55 | 12.46 | -0.14 | -1.11% | 12.44 | 12.62 | 509534 | 63803.11 | 1.01% |
| 2025-07-08 | 12.26 | 12.60 | 0.36 | 2.94% | 12.24 | 12.68 | 971139 | 121394.79 | 1.92% |
| 2025-07-07 | 12.25 | 12.24 | 0.07 | 0.58% | 12.22 | 12.40 | 410284 | 50434.29 | 0.81% |
| 2025-07-04 | 12.20 | 12.17 | 0.04 | 0.33% | 12.13 | 12.24 | 330501 | 40294.80 | 0.65% |
| 2025-07-03 | 12.22 | 12.13 | -0.16 | -1.30% | 12.11 | 12.28 | 511404 | 62266.66 | 1.01% |
| 2025-07-02 | 11.94 | 12.29 | 0.37 | 3.10% | 11.93 | 12.33 | 948915 | 115497.30 | 1.88% |
| 2025-07-01 | 11.91 | 11.92 | -0.01 | -0.08% | 11.88 | 11.95 | 230618 | 27495.18 | 0.46% |
| 2025-06-30 | 11.91 | 11.93 | 0.05 | 0.42% | 11.85 | 11.95 | 299765 | 35704.16 | 0.59% |
| 2025-06-27 | 11.73 | 11.88 | 0.16 | 1.37% | 11.71 | 11.94 | 454610 | 53875.21 | 0.90% |
| 2025-06-26 | 11.76 | 11.72 | -0.04 | -0.34% | 11.68 | 11.78 | 197507 | 23167.09 | 0.39% |
| 2025-06-25 | 11.70 | 11.76 | 0.09 | 0.77% | 11.65 | 11.76 | 268511 | 31464.04 | 0.53% |
| 2025-06-24 | 11.53 | 11.67 | 0.15 | 1.30% | 11.52 | 11.69 | 235024 | 27348.65 | 0.47% |
| 2025-06-23 | 11.43 | 11.52 | 0.06 | 0.52% | 11.41 | 11.56 | 154253 | 17736.28 | 0.31% |
| 2025-06-20 | 11.51 | 11.46 | -0.05 | -0.43% | 11.45 | 11.58 | 180509 | 20766.37 | 0.36% |
| 2025-06-19 | 11.68 | 11.51 | -0.16 | -1.37% | 11.50 | 11.68 | 246524 | 28503.05 | 0.49% |
| 2025-06-18 | 11.71 | 11.67 | -0.03 | -0.26% | 11.65 | 11.73 | 139571 | 16309.70 | 0.28% |
| 2025-06-17 | 11.67 | 11.70 | 0.05 | 0.43% | 11.62 | 11.71 | 176210 | 20572.24 | 0.35% |
| 2025-06-16 | 11.63 | 11.65 | 0.01 | 0.09% | 11.61 | 11.67 | 154369 | 17963.48 | 0.31% |
| 2025-06-13 | 11.68 | 11.64 | -0.07 | -0.60% | 11.62 | 11.75 | 216449 | 25245.15 | 0.43% |
| 2025-06-12 | 11.68 | 11.71 | 0.02 | 0.17% | 11.63 | 11.72 | 162449 | 18967.45 | 0.32% |
| 2025-06-11 | 11.64 | 11.69 | 0.07 | 0.60% | 11.61 | 11.72 | 181596 | 21236.03 | 0.36% |
| 2025-06-10 | 11.73 | 11.62 | -0.09 | -0.77% | 11.57 | 11.75 | 235518 | 27491.99 | 0.47% |
| 2025-06-09 | 11.70 | 11.71 | 0.01 | 0.09% | 11.69 | 11.73 | 189015 | 22125.65 | 0.37% |
| 2025-06-06 | 11.75 | 11.70 | -0.01 | -0.09% | 11.66 | 11.75 | 154719 | 18110.79 | 0.31% |
| 2025-06-05 | 11.75 | 11.71 | 0.01 | 0.09% | 11.68 | 11.82 | 190128 | 22296.42 | 0.38% |
| 2025-06-04 | 11.68 | 11.70 | 0.02 | 0.17% | 11.67 | 11.73 | 150836 | 17652.07 | 0.30% |
| 2025-06-03 | 11.58 | 11.68 | 0.07 | 0.60% | 11.51 | 11.69 | 220303 | 25529.58 | 0.44% |
| 2025-05-30 | 11.68 | 11.61 | -0.08 | -0.68% | 11.60 | 11.69 | 154616 | 17977.77 | 0.31% |
| 2025-05-29 | 11.61 | 11.69 | 0.08 | 0.69% | 11.60 | 11.72 | 160892 | 18780.93 | 0.32% |
| 2025-05-28 | 11.65 | 11.61 | -0.05 | -0.43% | 11.59 | 11.68 | 142478 | 16577.80 | 0.28% |
| 2025-05-27 | 11.70 | 11.66 | -0.04 | -0.34% | 11.58 | 11.70 | 150200 | 17474.96 | 0.30% |
| 2025-05-26 | 11.73 | 11.70 | -0.01 | -0.09% | 11.65 | 11.78 | 155662 | 18206.28 | 0.31% |
| 2025-05-23 | 11.84 | 11.71 | -0.12 | -1.01% | 11.71 | 11.88 | 173627 | 20488.15 | 0.34% |
| 2025-05-22 | 11.89 | 11.83 | -0.07 | -0.59% | 11.81 | 11.90 | 142831 | 16926.19 | 0.28% |
| 2025-05-21 | 11.89 | 11.90 | 0.00 | 0.00% | 11.89 | 11.97 | 183800 | 21924.30 | 0.36% |
| 2025-05-20 | 11.94 | 11.90 | -0.03 | -0.25% | 11.88 | 11.96 | 157996 | 18802.57 | 0.31% |
| 2025-05-19 | 11.85 | 11.93 | 0.02 | 0.17% | 11.82 | 12.01 | 203760 | 24296.45 | 0.40% |
| 2025-05-16 | 11.87 | 11.91 | 0.04 | 0.34% | 11.83 | 11.93 | 185297 | 22008.07 | 0.37% |
| 2025-05-15 | 11.95 | 11.87 | -0.11 | -0.92% | 11.85 | 11.96 | 220350 | 26199.08 | 0.44% |
| 2025-05-14 | 11.90 | 11.98 | 0.02 | 0.17% | 11.84 | 12.00 | 315305 | 37571.05 | 0.62% |
| 2025-05-13 | 11.82 | 11.96 | 0.22 | 1.87% | 11.77 | 12.10 | 705374 | 84575.48 | 1.40% |
| 2025-05-12 | 11.65 | 11.74 | 0.12 | 1.03% | 11.65 | 11.76 | 251488 | 29412.67 | 0.50% |
| 2025-05-09 | 11.75 | 11.62 | -0.09 | -0.77% | 11.61 | 11.75 | 173178 | 20166.16 | 0.34% |
| 2025-05-08 | 11.69 | 11.71 | 0.01 | 0.09% | 11.65 | 11.76 | 217841 | 25531.06 | 0.43% |
| 2025-05-07 | 11.77 | 11.70 | 0.04 | 0.34% | 11.64 | 11.78 | 320815 | 37462.98 | 0.63% |
| 2025-05-06 | 11.56 | 11.66 | 0.13 | 1.13% | 11.56 | 11.68 | 291719 | 33946.51 | 0.58% |
| 2025-04-30 | 11.52 | 11.53 | 0.02 | 0.17% | 11.51 | 11.57 | 126384 | 14587.13 | 0.25% |
| 2025-04-29 | 11.55 | 11.51 | -0.03 | -0.26% | 11.50 | 11.56 | 138835 | 15987.62 | 0.27% |
| 2025-04-28 | 11.58 | 11.54 | -0.04 | -0.35% | 11.54 | 11.63 | 182630 | 21140.12 | 0.36% |
| 2025-04-25 | 11.58 | 11.58 | 0.01 | 0.09% | 11.54 | 11.60 | 154940 | 17925.81 | 0.31% |
| 2025-04-24 | 11.62 | 11.57 | -0.04 | -0.34% | 11.55 | 11.66 | 171747 | 19904.35 | 0.34% |
| 2025-04-23 | 11.69 | 11.61 | -0.08 | -0.68% | 11.59 | 11.73 | 243815 | 28348.45 | 0.48% |
| 2025-04-22 | 11.63 | 11.69 | 0.11 | 0.95% | 11.59 | 11.75 | 305617 | 35721.65 | 0.60% |
| 2025-04-21 | 11.58 | 11.58 | 0.00 | 0.00% | 11.50 | 11.60 | 141587 | 16385.67 | 0.28% |
| 2025-04-18 | 11.62 | 11.58 | -0.09 | -0.77% | 11.50 | 11.63 | 165886 | 19185.89 | 0.33% |
| 2025-04-17 | 11.68 | 11.67 | -0.06 | -0.51% | 11.56 | 11.68 | 290997 | 33814.68 | 0.58% |
| 2025-04-16 | 11.43 | 11.73 | 0.28 | 2.45% | 11.34 | 11.73 | 358310 | 41143.61 | 0.71% |
| 2025-04-15 | 11.52 | 11.45 | -0.06 | -0.52% | 11.38 | 11.52 | 226198 | 25842.66 | 0.45% |
| 2025-04-14 | 11.61 | 11.51 | -0.05 | -0.43% | 11.48 | 11.62 | 339112 | 39157.94 | 0.67% |
| 2025-04-11 | 11.67 | 11.56 | -0.13 | -1.11% | 11.51 | 11.67 | 345047 | 39915.84 | 0.68% |
| 2025-04-10 | 11.94 | 11.69 | 0.05 | 0.43% | 11.52 | 11.95 | 536613 | 62694.82 | 1.06% |
| 2025-04-09 | 11.41 | 11.64 | 0.09 | 0.78% | 11.23 | 11.64 | 511622 | 58356.91 | 1.01% |
| 2025-04-08 | 11.12 | 11.55 | 0.42 | 3.77% | 11.11 | 11.55 | 613445 | 69037.19 | 1.21% |
特变电工(600089)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。
