| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 11.40 | 11.13 | -0.93 | -7.71% | 10.85 | 11.65 | 989093 | 110515.07 | 1.96% |
| 2025-04-03 | 11.98 | 12.06 | 0.00 | 0.00% | 11.96 | 12.08 | 255282 | 30726.66 | 0.51% |
| 2025-04-02 | 12.03 | 12.06 | 0.03 | 0.25% | 11.94 | 12.15 | 268417 | 32371.31 | 0.53% |
| 2025-04-01 | 12.08 | 12.03 | 0.01 | 0.08% | 12.02 | 12.15 | 434317 | 52332.89 | 0.86% |
| 2025-03-31 | 12.28 | 12.02 | -0.26 | -2.12% | 11.96 | 12.31 | 583693 | 70511.91 | 1.16% |
| 2025-03-28 | 12.44 | 12.28 | -0.17 | -1.37% | 12.27 | 12.48 | 380596 | 46997.50 | 0.75% |
| 2025-03-27 | 12.60 | 12.45 | -0.18 | -1.43% | 12.40 | 12.60 | 355091 | 44248.97 | 0.70% |
| 2025-03-26 | 12.55 | 12.63 | 0.09 | 0.72% | 12.48 | 12.65 | 398741 | 50168.84 | 0.79% |
| 2025-03-25 | 12.51 | 12.54 | 0.04 | 0.32% | 12.47 | 12.66 | 405530 | 51023.99 | 0.80% |
| 2025-03-24 | 12.49 | 12.50 | 0.01 | 0.08% | 12.38 | 12.61 | 361242 | 45112.63 | 0.71% |
| 2025-03-21 | 12.55 | 12.49 | -0.09 | -0.72% | 12.47 | 12.72 | 450085 | 56683.05 | 0.89% |
| 2025-03-20 | 12.80 | 12.58 | -0.20 | -1.56% | 12.56 | 12.82 | 490155 | 62019.80 | 0.97% |
| 2025-03-19 | 12.78 | 12.78 | 0.00 | 0.00% | 12.66 | 12.83 | 501574 | 63965.54 | 0.99% |
| 2025-03-18 | 12.66 | 12.78 | 0.15 | 1.19% | 12.57 | 12.86 | 717844 | 91221.59 | 1.42% |
| 2025-03-17 | 12.61 | 12.63 | 0.01 | 0.08% | 12.55 | 12.73 | 503499 | 63569.82 | 1.00% |
| 2025-03-14 | 12.54 | 12.62 | 0.02 | 0.16% | 12.54 | 12.69 | 652935 | 82294.87 | 1.29% |
| 2025-03-13 | 12.36 | 12.60 | 0.22 | 1.78% | 12.33 | 12.80 | 1160378 | 146131.23 | 2.30% |
| 2025-03-12 | 12.30 | 12.38 | 0.12 | 0.98% | 12.20 | 12.43 | 586409 | 72430.74 | 1.16% |
| 2025-03-11 | 12.14 | 12.26 | 0.05 | 0.41% | 12.10 | 12.26 | 281064 | 34250.72 | 0.56% |
| 2025-03-10 | 12.23 | 12.21 | -0.02 | -0.16% | 12.14 | 12.30 | 295957 | 36097.59 | 0.59% |
| 2025-03-07 | 12.28 | 12.23 | -0.12 | -0.97% | 12.21 | 12.34 | 328432 | 40263.83 | 0.65% |
| 2025-03-06 | 12.18 | 12.35 | 0.18 | 1.48% | 12.15 | 12.49 | 747714 | 92182.74 | 1.48% |
| 2025-03-05 | 12.10 | 12.17 | 0.07 | 0.58% | 12.01 | 12.19 | 377358 | 45582.53 | 0.75% |
| 2025-03-04 | 12.14 | 12.10 | -0.05 | -0.41% | 12.06 | 12.14 | 257515 | 31135.89 | 0.51% |
| 2025-03-03 | 12.07 | 12.15 | 0.08 | 0.66% | 12.07 | 12.25 | 360510 | 43928.80 | 0.71% |
| 2025-02-28 | 12.19 | 12.07 | -0.11 | -0.90% | 12.07 | 12.29 | 439562 | 53592.71 | 0.87% |
| 2025-02-27 | 12.29 | 12.18 | -0.11 | -0.90% | 12.11 | 12.33 | 380684 | 46358.55 | 0.75% |
| 2025-02-26 | 12.01 | 12.29 | 0.28 | 2.33% | 12.01 | 12.30 | 626172 | 76343.16 | 1.24% |
| 2025-02-25 | 12.06 | 12.01 | -0.10 | -0.83% | 12.00 | 12.09 | 367244 | 44199.76 | 0.73% |
| 2025-02-24 | 12.17 | 12.11 | -0.10 | -0.82% | 12.08 | 12.22 | 424206 | 51507.64 | 0.84% |
| 2025-02-21 | 12.19 | 12.21 | 0.01 | 0.08% | 12.16 | 12.24 | 468362 | 57120.79 | 0.93% |
| 2025-02-20 | 12.33 | 12.20 | -0.12 | -0.97% | 12.16 | 12.34 | 383281 | 46771.05 | 0.76% |
| 2025-02-19 | 12.27 | 12.32 | -0.01 | -0.08% | 12.21 | 12.36 | 416763 | 51178.98 | 0.82% |
| 2025-02-18 | 12.39 | 12.33 | -0.04 | -0.32% | 12.29 | 12.55 | 727849 | 90655.04 | 1.44% |
| 2025-02-17 | 12.24 | 12.37 | 0.12 | 0.98% | 12.16 | 12.40 | 505760 | 62115.56 | 1.00% |
| 2025-02-14 | 12.22 | 12.25 | 0.06 | 0.49% | 12.18 | 12.28 | 296691 | 36279.34 | 0.59% |
| 2025-02-13 | 12.32 | 12.19 | -0.09 | -0.73% | 12.18 | 12.34 | 324344 | 39716.91 | 0.64% |
| 2025-02-12 | 12.19 | 12.28 | 0.07 | 0.57% | 12.18 | 12.28 | 304065 | 37203.71 | 0.60% |
| 2025-02-11 | 12.32 | 12.21 | -0.13 | -1.05% | 12.18 | 12.36 | 362797 | 44367.55 | 0.72% |
| 2025-02-10 | 12.40 | 12.34 | -0.07 | -0.56% | 12.20 | 12.40 | 432078 | 53189.20 | 0.86% |
| 2025-02-07 | 12.05 | 12.41 | 0.36 | 2.99% | 12.03 | 12.53 | 818324 | 100776.24 | 1.62% |
| 2025-02-06 | 11.96 | 12.05 | 0.06 | 0.50% | 11.92 | 12.06 | 325230 | 39020.31 | 0.64% |
| 2025-02-05 | 11.98 | 11.99 | 0.03 | 0.25% | 11.83 | 12.00 | 246188 | 29405.13 | 0.49% |
| 2025-01-27 | 12.05 | 11.96 | -0.08 | -0.66% | 11.95 | 12.14 | 274708 | 33068.18 | 0.54% |
| 2025-01-24 | 11.93 | 12.04 | 0.11 | 0.92% | 11.91 | 12.05 | 281242 | 33772.35 | 0.56% |
| 2025-01-23 | 12.01 | 11.93 | 0.00 | 0.00% | 11.93 | 12.13 | 306465 | 36841.29 | 0.61% |
| 2025-01-22 | 11.96 | 11.93 | -0.05 | -0.42% | 11.90 | 12.02 | 236623 | 28227.33 | 0.47% |
| 2025-01-21 | 12.10 | 11.98 | -0.11 | -0.91% | 11.97 | 12.14 | 277867 | 33373.46 | 0.55% |
| 2025-01-20 | 12.10 | 12.09 | -0.16 | -1.31% | 12.02 | 12.25 | 377555 | 45742.93 | 0.75% |
| 2025-01-17 | 12.23 | 12.25 | -0.04 | -0.33% | 12.22 | 12.32 | 188815 | 23155.15 | 0.37% |
| 2025-01-16 | 12.28 | 12.29 | 0.01 | 0.08% | 12.23 | 12.42 | 258304 | 31822.31 | 0.51% |
| 2025-01-15 | 12.30 | 12.28 | -0.01 | -0.08% | 12.18 | 12.38 | 266943 | 32738.99 | 0.53% |
| 2025-01-14 | 11.96 | 12.29 | 0.34 | 2.85% | 11.93 | 12.34 | 381680 | 46482.31 | 0.76% |
| 2025-01-13 | 11.88 | 11.95 | -0.02 | -0.17% | 11.83 | 12.00 | 189945 | 22660.95 | 0.38% |
| 2025-01-10 | 12.10 | 11.97 | -0.12 | -0.99% | 11.97 | 12.14 | 235350 | 28291.81 | 0.47% |
| 2025-01-09 | 12.10 | 12.09 | -0.05 | -0.41% | 12.05 | 12.17 | 211730 | 25613.46 | 0.42% |
| 2025-01-08 | 12.28 | 12.14 | -0.12 | -0.98% | 11.98 | 12.29 | 321488 | 38936.02 | 0.64% |
| 2025-01-07 | 12.24 | 12.26 | 0.02 | 0.16% | 12.13 | 12.28 | 230916 | 28211.56 | 0.46% |
| 2025-01-06 | 12.19 | 12.24 | 0.01 | 0.08% | 12.17 | 12.34 | 279800 | 34213.06 | 0.55% |
| 2025-01-03 | 12.37 | 12.23 | -0.13 | -1.05% | 12.18 | 12.50 | 346327 | 42760.15 | 0.69% |
| 2025-01-02 | 12.72 | 12.36 | -0.38 | -2.98% | 12.31 | 12.82 | 540266 | 67613.50 | 1.07% |
| 2024-12-31 | 12.97 | 12.74 | -0.25 | -1.92% | 12.72 | 12.99 | 486622 | 62578.75 | 0.96% |
| 2024-12-30 | 12.81 | 12.99 | 0.19 | 1.48% | 12.78 | 13.08 | 690131 | 89502.61 | 1.37% |
| 2024-12-27 | 12.83 | 12.80 | -0.04 | -0.31% | 12.73 | 12.84 | 402327 | 51465.80 | 0.80% |
| 2024-12-26 | 12.72 | 12.84 | 0.14 | 1.10% | 12.63 | 12.84 | 456041 | 58215.64 | 0.90% |
| 2024-12-25 | 12.70 | 12.70 | 0.08 | 0.63% | 12.58 | 12.75 | 359133 | 45493.81 | 0.71% |
| 2024-12-24 | 12.50 | 12.62 | 0.11 | 0.88% | 12.49 | 12.63 | 380157 | 47785.60 | 0.75% |
| 2024-12-23 | 12.61 | 12.51 | -0.10 | -0.79% | 12.50 | 12.79 | 492830 | 62305.19 | 0.98% |
| 2024-12-20 | 12.68 | 12.61 | -0.08 | -0.63% | 12.58 | 12.73 | 327983 | 41391.12 | 0.65% |
| 2024-12-19 | 12.58 | 12.69 | 0.03 | 0.24% | 12.48 | 12.71 | 344839 | 43403.04 | 0.68% |
| 2024-12-18 | 12.69 | 12.66 | -0.01 | -0.08% | 12.64 | 12.76 | 320986 | 40710.79 | 0.64% |
| 2024-12-17 | 12.59 | 12.67 | 0.08 | 0.64% | 12.57 | 12.81 | 565876 | 71853.26 | 1.12% |
| 2024-12-16 | 12.82 | 12.59 | -0.23 | -1.79% | 12.53 | 12.89 | 766528 | 96980.56 | 1.52% |
| 2024-12-13 | 12.97 | 12.82 | -0.21 | -1.61% | 12.75 | 12.97 | 1057456 | 135817.72 | 2.09% |
| 2024-12-12 | 13.05 | 13.03 | -0.02 | -0.15% | 12.88 | 13.05 | 651714 | 84467.01 | 1.29% |
| 2024-12-11 | 13.02 | 13.05 | -0.03 | -0.23% | 13.00 | 13.08 | 506456 | 66006.72 | 1.00% |
| 2024-12-10 | 13.19 | 13.08 | 0.15 | 1.16% | 13.01 | 13.25 | 802694 | 105282.08 | 1.59% |
| 2024-12-09 | 13.04 | 12.93 | -0.14 | -1.07% | 12.91 | 13.12 | 471361 | 61295.54 | 0.93% |
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。
