| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.01 | 7.23 | 0.22 | 3.14% | 6.94 | 7.30 | 695328 | 49921.07 | 3.64% |
| 2026-03-24 | 6.74 | 7.01 | 0.37 | 5.57% | 6.67 | 7.02 | 488934 | 33567.39 | 2.56% |
| 2026-03-23 | 6.83 | 6.64 | -0.27 | -3.91% | 6.61 | 6.89 | 375452 | 25308.04 | 1.96% |
| 2026-03-20 | 6.86 | 6.91 | 0.05 | 0.73% | 6.81 | 7.02 | 377470 | 26060.89 | 1.97% |
| 2026-03-19 | 6.86 | 6.86 | -0.02 | -0.29% | 6.81 | 6.94 | 235668 | 16214.58 | 1.23% |
| 2026-03-18 | 6.85 | 6.88 | 0.03 | 0.44% | 6.79 | 6.92 | 263410 | 18061.65 | 1.38% |
| 2026-03-17 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.96 | 173186 | 11932.83 | 0.91% |
| 2026-03-16 | 6.96 | 6.90 | -0.09 | -1.29% | 6.86 | 7.02 | 242923 | 16809.47 | 1.27% |
| 2026-03-13 | 7.16 | 6.99 | -0.13 | -1.83% | 6.97 | 7.17 | 338213 | 23825.56 | 1.77% |
| 2026-03-12 | 7.05 | 7.12 | 0.08 | 1.14% | 7.01 | 7.14 | 347086 | 24612.04 | 1.82% |
| 2026-03-11 | 6.94 | 7.04 | 0.09 | 1.29% | 6.83 | 7.05 | 323578 | 22570.12 | 1.69% |
| 2026-03-10 | 6.97 | 6.95 | 0.00 | 0.00% | 6.85 | 6.98 | 223858 | 15505.86 | 1.17% |
| 2026-03-09 | 6.90 | 6.95 | 0.06 | 0.87% | 6.89 | 7.00 | 273899 | 19039.82 | 1.43% |
| 2026-03-06 | 6.80 | 6.89 | 0.05 | 0.73% | 6.80 | 6.91 | 193679 | 13326.71 | 1.01% |
| 2026-03-05 | 6.85 | 6.84 | 0.03 | 0.44% | 6.79 | 6.89 | 263313 | 18003.00 | 1.38% |
| 2026-03-04 | 6.78 | 6.81 | -0.03 | -0.44% | 6.76 | 6.89 | 218583 | 14920.41 | 1.14% |
| 2026-03-03 | 6.89 | 6.84 | -0.07 | -1.01% | 6.81 | 6.97 | 232693 | 16001.24 | 1.22% |
| 2026-03-02 | 6.90 | 6.91 | 0.00 | 0.00% | 6.84 | 6.96 | 300372 | 20753.33 | 1.57% |
| 2026-02-27 | 6.83 | 6.91 | 0.07 | 1.02% | 6.79 | 6.94 | 287819 | 19823.24 | 1.51% |
| 2026-02-26 | 6.78 | 6.84 | 0.07 | 1.03% | 6.75 | 6.85 | 212348 | 14462.17 | 1.11% |
| 2026-02-25 | 6.72 | 6.77 | 0.08 | 1.20% | 6.67 | 6.87 | 287992 | 19566.12 | 1.51% |
| 2026-02-24 | 6.54 | 6.69 | 0.20 | 3.08% | 6.52 | 6.74 | 250765 | 16671.54 | 1.31% |
| 2026-02-13 | 6.61 | 6.49 | -0.13 | -1.96% | 6.49 | 6.62 | 169686 | 11100.78 | 0.89% |
| 2026-02-12 | 6.64 | 6.62 | 0.00 | 0.00% | 6.57 | 6.65 | 101252 | 6693.50 | 0.53% |
| 2026-02-11 | 6.60 | 6.62 | 0.03 | 0.46% | 6.58 | 6.63 | 92226 | 6095.44 | 0.48% |
| 2026-02-10 | 6.61 | 6.59 | -0.03 | -0.45% | 6.57 | 6.63 | 82423 | 5436.72 | 0.43% |
| 2026-02-09 | 6.64 | 6.62 | 0.02 | 0.30% | 6.60 | 6.67 | 121227 | 8029.55 | 0.63% |
| 2026-02-06 | 6.68 | 6.65 | -0.05 | -0.75% | 6.64 | 6.73 | 137974 | 9222.64 | 0.72% |
| 2026-02-05 | 6.81 | 6.70 | -0.11 | -1.62% | 6.67 | 6.81 | 186568 | 12527.64 | 0.98% |
| 2026-02-04 | 6.62 | 6.81 | 0.19 | 2.87% | 6.60 | 6.81 | 240889 | 16164.12 | 1.26% |
| 2026-02-03 | 6.62 | 6.62 | 0.00 | 0.00% | 6.56 | 6.67 | 174364 | 11524.08 | 0.91% |
| 2026-02-02 | 6.84 | 6.62 | -0.23 | -3.36% | 6.59 | 6.84 | 305627 | 20483.43 | 1.60% |
| 2026-01-30 | 6.78 | 6.85 | 0.06 | 0.88% | 6.75 | 6.86 | 207314 | 14127.14 | 1.08% |
| 2026-01-29 | 6.81 | 6.79 | -0.02 | -0.29% | 6.77 | 6.84 | 212481 | 14439.17 | 1.11% |
| 2026-01-28 | 6.78 | 6.81 | 0.03 | 0.44% | 6.76 | 6.88 | 219415 | 14981.28 | 1.15% |
| 2026-01-27 | 6.77 | 6.78 | -0.02 | -0.29% | 6.67 | 6.82 | 194270 | 13099.01 | 1.02% |
| 2026-01-26 | 6.82 | 6.80 | 0.00 | 0.00% | 6.76 | 6.86 | 235744 | 16058.80 | 1.23% |
| 2026-01-23 | 6.72 | 6.80 | 0.08 | 1.19% | 6.71 | 6.82 | 196687 | 13334.87 | 1.03% |
| 2026-01-22 | 6.68 | 6.72 | 0.03 | 0.45% | 6.66 | 6.74 | 121448 | 8151.78 | 0.64% |
| 2026-01-21 | 6.73 | 6.69 | -0.04 | -0.59% | 6.66 | 6.73 | 150636 | 10079.20 | 0.79% |
| 2026-01-20 | 6.67 | 6.73 | 0.06 | 0.90% | 6.65 | 6.74 | 157258 | 10533.56 | 0.82% |
| 2026-01-19 | 6.62 | 6.67 | 0.04 | 0.60% | 6.60 | 6.69 | 160600 | 10704.69 | 0.84% |
| 2026-01-16 | 6.62 | 6.63 | 0.02 | 0.30% | 6.60 | 6.67 | 149591 | 9918.22 | 0.78% |
| 2026-01-15 | 6.54 | 6.61 | 0.05 | 0.76% | 6.51 | 6.61 | 104378 | 6857.00 | 0.55% |
| 2026-01-14 | 6.60 | 6.56 | -0.05 | -0.76% | 6.52 | 6.65 | 189725 | 12511.81 | 0.99% |
| 2026-01-13 | 6.57 | 6.61 | 0.03 | 0.46% | 6.55 | 6.65 | 159253 | 10507.15 | 0.83% |
| 2026-01-12 | 6.54 | 6.58 | 0.05 | 0.77% | 6.52 | 6.59 | 139674 | 9157.90 | 0.73% |
| 2026-01-09 | 6.52 | 6.53 | 0.02 | 0.31% | 6.50 | 6.54 | 110293 | 7194.99 | 0.58% |
| 2026-01-08 | 6.51 | 6.51 | 0.00 | 0.00% | 6.50 | 6.53 | 80644 | 5253.16 | 0.42% |
| 2026-01-07 | 6.50 | 6.51 | 0.01 | 0.15% | 6.50 | 6.53 | 122627 | 7984.88 | 0.64% |
| 2026-01-06 | 6.46 | 6.50 | 0.04 | 0.62% | 6.45 | 6.50 | 155170 | 10043.61 | 0.81% |
| 2026-01-05 | 6.54 | 6.46 | -0.08 | -1.22% | 6.42 | 6.56 | 215628 | 13986.20 | 1.13% |
| 2025-12-31 | 6.59 | 6.54 | -0.05 | -0.76% | 6.54 | 6.62 | 83514 | 5481.33 | 0.44% |
| 2025-12-30 | 6.63 | 6.59 | -0.06 | -0.90% | 6.56 | 6.65 | 126606 | 8352.43 | 0.66% |
| 2025-12-29 | 6.65 | 6.65 | 0.01 | 0.15% | 6.55 | 6.68 | 221880 | 14646.81 | 1.16% |
| 2025-12-26 | 6.52 | 6.64 | 0.12 | 1.84% | 6.50 | 6.76 | 217700 | 14443.20 | 1.14% |
| 2025-12-25 | 6.53 | 6.52 | -0.01 | -0.15% | 6.51 | 6.55 | 55741 | 3637.19 | 0.29% |
| 2025-12-24 | 6.51 | 6.53 | -0.01 | -0.15% | 6.51 | 6.56 | 64614 | 4219.00 | 0.34% |
| 2025-12-23 | 6.53 | 6.54 | -0.01 | -0.15% | 6.52 | 6.61 | 64000 | 4199.93 | 0.33% |
| 2025-12-22 | 6.62 | 6.55 | -0.08 | -1.21% | 6.52 | 6.62 | 138281 | 9082.05 | 0.72% |
| 2025-12-19 | 6.65 | 6.63 | 0.10 | 1.53% | 6.60 | 6.71 | 197713 | 13136.69 | 1.03% |
| 2025-12-18 | 6.47 | 6.53 | 0.04 | 0.62% | 6.45 | 6.56 | 120022 | 7819.60 | 0.63% |
| 2025-12-17 | 6.42 | 6.49 | 0.02 | 0.31% | 6.36 | 6.51 | 154339 | 9927.20 | 0.81% |
| 2025-12-16 | 6.39 | 6.47 | 0.09 | 1.41% | 6.37 | 6.56 | 181321 | 11707.73 | 0.95% |
| 2025-12-15 | 6.43 | 6.38 | -0.05 | -0.78% | 6.36 | 6.43 | 81917 | 5227.19 | 0.43% |
| 2025-12-12 | 6.37 | 6.43 | 0.07 | 1.10% | 6.35 | 6.43 | 108936 | 6963.28 | 0.57% |
| 2025-12-11 | 6.42 | 6.36 | -0.05 | -0.78% | 6.35 | 6.43 | 77271 | 4929.78 | 0.40% |
| 2025-12-10 | 6.41 | 6.41 | -0.01 | -0.16% | 6.37 | 6.43 | 81718 | 5226.61 | 0.43% |
| 2025-12-09 | 6.50 | 6.42 | -0.07 | -1.08% | 6.42 | 6.50 | 80998 | 5226.17 | 0.42% |
| 2025-12-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.49 | 6.52 | 71717 | 4662.07 | 0.38% |
| 2025-12-05 | 6.51 | 6.51 | 0.00 | 0.00% | 6.47 | 6.51 | 67594 | 4387.04 | 0.35% |
| 2025-12-04 | 6.53 | 6.51 | -0.02 | -0.31% | 6.49 | 6.54 | 64417 | 4194.02 | 0.34% |
| 2025-12-03 | 6.50 | 6.53 | 0.03 | 0.46% | 6.49 | 6.55 | 79469 | 5183.56 | 0.42% |
| 2025-12-02 | 6.50 | 6.50 | -0.01 | -0.15% | 6.47 | 6.51 | 53620 | 3478.69 | 0.28% |
| 2025-12-01 | 6.48 | 6.51 | 0.04 | 0.62% | 6.46 | 6.52 | 74908 | 4870.44 | 0.39% |
| 2025-11-28 | 6.48 | 6.47 | 0.00 | 0.00% | 6.45 | 6.49 | 54100 | 3499.17 | 0.28% |
| 2025-11-27 | 6.46 | 6.47 | 0.01 | 0.15% | 6.43 | 6.50 | 77893 | 5047.29 | 0.41% |
| 2025-11-26 | 6.46 | 6.46 | 0.01 | 0.16% | 6.45 | 6.48 | 67872 | 4388.05 | 0.35% |
| 2025-11-25 | 6.47 | 6.45 | -0.01 | -0.15% | 6.45 | 6.48 | 108835 | 7033.16 | 0.57% |
| 2025-11-24 | 6.51 | 6.46 | -0.05 | -0.77% | 6.42 | 6.54 | 157383 | 10160.58 | 0.82% |
三峡水利(600116)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。
