| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.62 | 13.36 | -0.27 | -1.98% | 13.28 | 13.62 | 814957 | 109618.57 | 1.61% |
| 2025-08-13 | 13.66 | 13.63 | -0.03 | -0.22% | 13.60 | 13.72 | 665146 | 90748.35 | 1.32% |
| 2025-08-12 | 13.90 | 13.66 | -0.23 | -1.66% | 13.64 | 13.90 | 872443 | 119609.92 | 1.73% |
| 2025-08-11 | 13.82 | 13.89 | 0.33 | 2.43% | 13.61 | 14.00 | 1427636 | 197813.02 | 2.83% |
| 2025-08-08 | 13.40 | 13.56 | 0.14 | 1.04% | 13.32 | 13.59 | 789117 | 106472.98 | 1.56% |
| 2025-08-07 | 13.40 | 13.42 | 0.02 | 0.15% | 13.22 | 13.46 | 695061 | 92771.27 | 1.38% |
| 2025-08-06 | 13.36 | 13.40 | 0.05 | 0.37% | 13.36 | 13.43 | 495977 | 66409.60 | 0.98% |
| 2025-08-05 | 13.34 | 13.35 | 0.02 | 0.15% | 13.29 | 13.42 | 501035 | 66883.38 | 0.99% |
| 2025-08-04 | 13.27 | 13.33 | -0.07 | -0.52% | 13.23 | 13.35 | 533197 | 70840.30 | 1.06% |
| 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% |
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。
