| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.50 | 29.30 | 0.95 | 3.35% | 27.87 | 29.30 | 4520506 | 1301576.75 | 8.95% |
| 2026-02-02 | 28.43 | 28.35 | 1.15 | 4.23% | 27.99 | 29.45 | 5427868 | 1559990.50 | 10.74% |
| 2026-01-30 | 27.58 | 27.20 | -0.50 | -1.81% | 26.35 | 27.73 | 2683874 | 725864.06 | 5.31% |
| 2026-01-29 | 28.12 | 27.70 | -0.36 | -1.28% | 27.44 | 28.64 | 3164593 | 882229.88 | 6.26% |
| 2026-01-28 | 28.31 | 28.06 | -0.24 | -0.85% | 27.94 | 28.60 | 3138698 | 885077.00 | 6.21% |
| 2026-01-27 | 28.55 | 28.30 | -0.77 | -2.65% | 27.32 | 28.55 | 4407568 | 1227523.50 | 8.72% |
| 2026-01-26 | 28.60 | 29.07 | 0.52 | 1.82% | 28.60 | 30.28 | 5925372 | 1747747.88 | 11.73% |
| 2026-01-23 | 28.91 | 28.55 | -0.35 | -1.21% | 28.38 | 29.86 | 5768048 | 1672764.25 | 11.42% |
| 2026-01-22 | 29.60 | 28.90 | -0.70 | -2.36% | 28.58 | 30.50 | 4376742 | 1280805.62 | 8.66% |
| 2026-01-21 | 29.91 | 29.60 | -1.18 | -3.83% | 29.41 | 30.77 | 5332924 | 1597268.25 | 10.55% |
| 2026-01-20 | 30.90 | 30.78 | 0.28 | 0.92% | 29.11 | 32.99 | 8515238 | 2628502.50 | 16.85% |
| 2026-01-19 | 27.18 | 30.50 | 2.77 | 9.99% | 27.17 | 30.50 | 7430418 | 2187790.25 | 14.71% |
| 2026-01-16 | 30.70 | 27.73 | -0.76 | -2.67% | 27.68 | 30.70 | 7866626 | 2295185.50 | 15.57% |
| 2026-01-15 | 26.20 | 28.49 | 1.66 | 6.19% | 26.20 | 29.00 | 6072590 | 1666854.75 | 12.02% |
| 2026-01-14 | 28.30 | 26.83 | -0.54 | -1.97% | 26.80 | 29.93 | 9437878 | 2671630.25 | 18.68% |
| 2026-01-13 | 24.86 | 27.37 | 2.49 | 10.01% | 24.18 | 27.37 | 4602030 | 1191269.50 | 9.11% |
| 2026-01-12 | 25.98 | 24.88 | -0.06 | -0.24% | 24.75 | 25.99 | 3317511 | 830289.19 | 6.57% |
| 2026-01-09 | 24.03 | 24.94 | 0.89 | 3.70% | 23.88 | 25.60 | 3114559 | 777807.44 | 6.16% |
| 2026-01-08 | 24.28 | 24.05 | -0.14 | -0.58% | 23.78 | 24.61 | 2233353 | 539660.94 | 4.42% |
| 2026-01-07 | 23.71 | 24.19 | 0.66 | 2.80% | 23.44 | 24.55 | 2586892 | 625748.31 | 5.12% |
| 2026-01-06 | 22.95 | 23.53 | 0.65 | 2.84% | 22.95 | 23.65 | 2127643 | 498744.16 | 4.21% |
| 2026-01-05 | 22.53 | 22.88 | 0.66 | 2.97% | 22.51 | 23.30 | 1791203 | 411687.84 | 3.54% |
| 2025-12-31 | 22.58 | 22.22 | -0.38 | -1.68% | 22.18 | 22.65 | 1239906 | 277022.22 | 2.45% |
| 2025-12-30 | 22.50 | 22.60 | -0.11 | -0.48% | 22.40 | 22.78 | 1109481 | 250462.12 | 2.20% |
| 2025-12-29 | 23.30 | 22.71 | -0.75 | -3.20% | 22.65 | 23.31 | 1717266 | 392605.62 | 3.40% |
| 2025-12-26 | 23.01 | 23.46 | 0.33 | 1.43% | 22.99 | 23.79 | 2044517 | 479056.12 | 4.05% |
| 2025-12-25 | 23.09 | 23.13 | 0.01 | 0.04% | 22.88 | 23.50 | 1428895 | 331480.28 | 2.83% |
| 2025-12-24 | 22.95 | 23.12 | 0.13 | 0.57% | 22.50 | 23.40 | 1805222 | 415280.44 | 3.57% |
| 2025-12-23 | 22.47 | 22.99 | 0.53 | 2.36% | 22.15 | 23.00 | 1839074 | 416022.66 | 3.64% |
| 2025-12-22 | 21.98 | 22.46 | 0.58 | 2.65% | 21.92 | 22.60 | 1526085 | 340813.41 | 3.02% |
| 2025-12-19 | 21.80 | 21.88 | 0.26 | 1.20% | 21.70 | 22.08 | 921489 | 201871.28 | 1.82% |
| 2025-12-18 | 21.94 | 21.62 | -0.65 | -2.92% | 21.62 | 22.02 | 1252826 | 273079.75 | 2.48% |
| 2025-12-17 | 21.78 | 22.27 | 0.25 | 1.14% | 21.60 | 22.45 | 1616749 | 355347.56 | 3.20% |
| 2025-12-16 | 22.99 | 22.02 | -1.25 | -5.37% | 21.90 | 23.00 | 2321576 | 517140.75 | 4.59% |
| 2025-12-15 | 23.90 | 23.27 | -0.54 | -2.27% | 23.11 | 24.29 | 3014752 | 713718.50 | 5.97% |
| 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% |
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。
