| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.36 | 23.81 | 1.47 | 6.58% | 22.35 | 24.11 | 4082706 | 953801.19 | 8.08% |
| 2025-12-11 | 22.00 | 22.34 | 0.36 | 1.64% | 22.00 | 23.16 | 2849682 | 645412.38 | 5.64% |
| 2025-12-10 | 22.45 | 21.98 | -0.42 | -1.88% | 21.56 | 22.50 | 1539769 | 336387.75 | 3.05% |
| 2025-12-09 | 22.00 | 22.40 | 0.24 | 1.08% | 21.71 | 22.79 | 1998060 | 445713.06 | 3.95% |
| 2025-12-08 | 22.02 | 22.16 | 0.17 | 0.77% | 21.88 | 22.37 | 1542222 | 340877.12 | 3.05% |
| 2025-12-05 | 21.43 | 21.99 | 0.49 | 2.28% | 21.35 | 22.10 | 1539318 | 336562.78 | 3.05% |
| 2025-12-04 | 21.43 | 21.50 | -0.02 | -0.09% | 21.23 | 21.60 | 917072 | 196350.12 | 1.81% |
| 2025-12-03 | 21.75 | 21.52 | -0.24 | -1.10% | 21.41 | 22.05 | 1130256 | 245138.12 | 2.24% |
| 2025-12-02 | 22.10 | 21.76 | -0.47 | -2.11% | 21.61 | 22.11 | 1140274 | 248433.52 | 2.26% |
| 2025-12-01 | 21.88 | 22.23 | 0.43 | 1.97% | 21.87 | 22.70 | 1956936 | 435770.38 | 3.87% |
| 2025-11-28 | 21.30 | 21.80 | 0.42 | 1.96% | 21.20 | 21.87 | 1590140 | 343262.28 | 3.15% |
| 2025-11-27 | 21.87 | 21.38 | -0.50 | -2.29% | 21.34 | 22.40 | 2037803 | 446084.41 | 4.03% |
| 2025-11-26 | 22.10 | 21.88 | -0.19 | -0.86% | 21.63 | 22.27 | 1727033 | 378708.47 | 3.42% |
| 2025-11-25 | 21.73 | 22.07 | 0.55 | 2.56% | 21.56 | 22.46 | 2240357 | 494988.97 | 4.43% |
| 2025-11-24 | 21.66 | 21.52 | 0.10 | 0.47% | 21.28 | 21.85 | 1849631 | 399112.28 | 3.66% |
| 2025-11-21 | 22.40 | 21.42 | -1.79 | -7.71% | 21.41 | 22.65 | 3204994 | 702430.44 | 6.34% |
| 2025-11-20 | 23.28 | 23.21 | 0.18 | 0.78% | 22.92 | 23.91 | 2935795 | 686831.88 | 5.81% |
| 2025-11-19 | 22.82 | 23.03 | 0.24 | 1.05% | 22.55 | 23.38 | 2472191 | 567672.81 | 4.89% |
| 2025-11-18 | 23.10 | 22.79 | -0.41 | -1.77% | 22.69 | 23.44 | 1985589 | 455756.53 | 3.93% |
| 2025-11-17 | 23.55 | 23.20 | -0.46 | -1.94% | 23.01 | 23.88 | 2556098 | 596430.75 | 5.06% |
| 2025-11-14 | 24.27 | 23.66 | -1.28 | -5.13% | 23.66 | 24.48 | 3566699 | 854812.44 | 7.06% |
| 2025-11-13 | 24.40 | 24.94 | 0.53 | 2.17% | 24.13 | 25.48 | 3865309 | 963156.06 | 7.65% |
| 2025-11-12 | 25.11 | 24.41 | -0.86 | -3.40% | 23.91 | 25.44 | 4233683 | 1037658.94 | 8.38% |
| 2025-11-11 | 26.35 | 25.27 | -1.08 | -4.10% | 25.14 | 26.68 | 4863001 | 1252699.50 | 9.62% |
| 2025-11-10 | 26.77 | 26.35 | -0.15 | -0.57% | 25.51 | 27.45 | 6105860 | 1613564.38 | 12.08% |
| 2025-11-07 | 25.50 | 26.50 | 1.06 | 4.17% | 25.02 | 26.74 | 7064544 | 1823944.50 | 13.98% |
| 2025-11-06 | 25.68 | 25.44 | 1.33 | 5.52% | 24.86 | 26.52 | 8399517 | 2148758.00 | 16.62% |
| 2025-11-05 | 21.41 | 24.11 | 2.19 | 9.99% | 21.41 | 24.11 | 4477397 | 1024951.00 | 8.86% |
| 2025-11-04 | 22.20 | 21.92 | 0.38 | 1.76% | 21.68 | 22.68 | 4889979 | 1083024.88 | 9.68% |
| 2025-11-03 | 19.66 | 21.54 | 1.96 | 10.01% | 19.63 | 21.54 | 4164233 | 866177.00 | 8.24% |
| 2025-10-31 | 20.10 | 19.58 | -1.17 | -5.64% | 19.56 | 20.52 | 3357216 | 669195.25 | 6.64% |
| 2025-10-30 | 20.67 | 20.75 | -0.15 | -0.72% | 20.67 | 21.29 | 2846762 | 594998.56 | 5.63% |
| 2025-10-29 | 19.12 | 20.90 | 1.71 | 8.91% | 19.11 | 21.11 | 4461870 | 914681.62 | 8.83% |
| 2025-10-28 | 19.48 | 19.19 | -0.31 | -1.59% | 19.12 | 19.56 | 1343402 | 258770.16 | 2.66% |
| 2025-10-27 | 19.05 | 19.50 | 0.50 | 2.63% | 19.00 | 19.90 | 2049277 | 398898.84 | 4.06% |
| 2025-10-24 | 19.00 | 19.00 | 0.18 | 0.96% | 18.75 | 19.12 | 1345757 | 254617.62 | 2.66% |
| 2025-10-23 | 18.70 | 18.82 | -0.17 | -0.90% | 18.30 | 18.90 | 1563818 | 290894.47 | 3.09% |
| 2025-10-22 | 19.57 | 18.99 | -0.88 | -4.43% | 18.91 | 19.57 | 2322829 | 443217.22 | 4.60% |
| 2025-10-21 | 19.31 | 19.87 | 0.60 | 3.11% | 19.20 | 20.37 | 3025556 | 603757.50 | 5.99% |
| 2025-10-20 | 19.19 | 19.27 | 0.38 | 2.01% | 19.04 | 20.25 | 2435298 | 476214.16 | 4.82% |
| 2025-10-17 | 20.30 | 18.89 | -1.18 | -5.88% | 18.87 | 20.40 | 2755528 | 533248.50 | 5.45% |
| 2025-10-16 | 19.85 | 20.07 | 0.20 | 1.01% | 19.68 | 20.50 | 2927168 | 586591.56 | 5.79% |
| 2025-10-15 | 19.90 | 19.87 | -0.21 | -1.05% | 18.89 | 20.20 | 3097606 | 600949.50 | 6.13% |
| 2025-10-14 | 20.21 | 20.08 | 0.37 | 1.88% | 19.60 | 20.99 | 3608654 | 731028.62 | 7.14% |
| 2025-10-13 | 18.89 | 19.71 | 0.08 | 0.41% | 18.64 | 19.98 | 3272000 | 632950.56 | 6.48% |
| 2025-10-10 | 19.86 | 19.63 | 0.05 | 0.26% | 19.38 | 20.39 | 4346266 | 865092.69 | 8.60% |
| 2025-10-09 | 18.69 | 19.58 | 1.78 | 10.00% | 18.50 | 19.58 | 2297145 | 445005.00 | 4.55% |
| 2025-09-30 | 16.97 | 17.80 | 0.85 | 5.01% | 16.78 | 18.12 | 2733280 | 482483.50 | 5.41% |
| 2025-09-29 | 16.37 | 16.95 | 0.76 | 4.69% | 16.20 | 17.15 | 2416241 | 404566.69 | 4.78% |
| 2025-09-26 | 16.25 | 16.19 | -0.03 | -0.18% | 16.10 | 16.70 | 1628397 | 266609.84 | 3.22% |
| 2025-09-25 | 16.24 | 16.22 | 0.02 | 0.12% | 16.07 | 16.46 | 1454654 | 236304.97 | 2.88% |
| 2025-09-24 | 16.20 | 16.20 | -0.12 | -0.74% | 15.83 | 16.25 | 1801391 | 288376.88 | 3.57% |
| 2025-09-23 | 16.21 | 16.32 | 0.22 | 1.37% | 15.96 | 16.68 | 2291459 | 373811.53 | 4.54% |
| 2025-09-22 | 16.38 | 16.10 | -0.28 | -1.71% | 15.95 | 16.43 | 1730345 | 278815.53 | 3.42% |
| 2025-09-19 | 15.77 | 16.38 | 0.61 | 3.87% | 15.72 | 16.62 | 2992458 | 483173.47 | 5.92% |
| 2025-09-18 | 16.04 | 15.77 | -0.38 | -2.35% | 15.59 | 16.20 | 3280638 | 521673.78 | 6.49% |
| 2025-09-17 | 14.71 | 16.15 | 1.47 | 10.01% | 14.66 | 16.15 | 3676897 | 577070.56 | 7.28% |
| 2025-09-16 | 14.97 | 14.68 | -0.18 | -1.21% | 14.46 | 15.00 | 1015632 | 148793.09 | 2.01% |
| 2025-09-15 | 14.83 | 14.86 | 0.03 | 0.20% | 14.77 | 15.07 | 1193258 | 178132.70 | 2.36% |
| 2025-09-12 | 14.90 | 14.83 | -0.07 | -0.47% | 14.72 | 14.95 | 963231 | 142765.06 | 1.91% |
| 2025-09-11 | 14.47 | 14.90 | 0.39 | 2.69% | 14.45 | 14.99 | 1163656 | 172300.42 | 2.30% |
| 2025-09-10 | 14.76 | 14.51 | -0.24 | -1.63% | 14.40 | 14.79 | 955681 | 138924.27 | 1.89% |
| 2025-09-09 | 15.01 | 14.75 | -0.34 | -2.25% | 14.70 | 15.12 | 1032936 | 153349.58 | 2.04% |
| 2025-09-08 | 15.37 | 15.09 | 0.02 | 0.13% | 14.95 | 15.37 | 1681951 | 254565.09 | 3.33% |
| 2025-09-05 | 14.14 | 15.07 | 0.90 | 6.35% | 14.13 | 15.09 | 2652650 | 392693.66 | 5.25% |
| 2025-09-04 | 14.40 | 14.17 | -0.26 | -1.80% | 14.01 | 14.66 | 1279167 | 183329.98 | 2.53% |
| 2025-09-03 | 14.34 | 14.43 | 0.09 | 0.63% | 14.11 | 14.50 | 913037 | 130387.06 | 1.81% |
| 2025-09-02 | 14.73 | 14.34 | -0.38 | -2.58% | 14.26 | 14.94 | 1292731 | 187856.86 | 2.56% |
| 2025-09-01 | 14.53 | 14.72 | 0.56 | 3.95% | 14.52 | 14.81 | 1739034 | 254986.62 | 3.44% |
| 2025-08-29 | 14.19 | 14.16 | -0.05 | -0.35% | 14.11 | 14.30 | 746796 | 106034.98 | 1.48% |
| 2025-08-28 | 14.09 | 14.21 | 0.12 | 0.85% | 13.91 | 14.26 | 1061545 | 150037.77 | 2.10% |
| 2025-08-27 | 14.58 | 14.09 | -0.45 | -3.09% | 14.09 | 14.58 | 1423342 | 204289.84 | 2.82% |
| 2025-08-26 | 14.41 | 14.54 | 0.11 | 0.76% | 14.30 | 14.66 | 1347143 | 195242.16 | 2.67% |
| 2025-08-25 | 14.29 | 14.43 | 0.21 | 1.48% | 14.18 | 14.48 | 1570634 | 224684.14 | 3.11% |
| 2025-08-22 | 14.08 | 14.22 | 0.00 | 0.00% | 14.03 | 14.27 | 1292548 | 182736.75 | 2.56% |
| 2025-08-21 | 13.83 | 14.22 | 0.75 | 5.57% | 13.82 | 14.36 | 2665642 | 378498.28 | 5.28% |
| 2025-08-20 | 13.37 | 13.47 | 0.07 | 0.52% | 13.31 | 13.51 | 756847 | 101449.71 | 1.50% |
| 2025-08-19 | 13.72 | 13.40 | -0.20 | -1.47% | 13.40 | 13.97 | 1305131 | 178151.08 | 2.58% |
| 2025-08-18 | 13.59 | 13.60 | 0.08 | 0.59% | 13.55 | 13.72 | 825670 | 112673.27 | 1.63% |
| 2025-08-15 | 13.34 | 13.52 | 0.16 | 1.20% | 13.30 | 13.60 | 648164 | 87551.48 | 1.28% |
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。
