| 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 | 6.71 | 6.72 | 0.04 | 0.60% | 6.67 | 6.74 | 98900 | 6634.53 | 0.52% |
| 2025-10-24 | 6.72 | 6.68 | -0.04 | -0.60% | 6.67 | 6.74 | 76725 | 5131.11 | 0.40% |
| 2025-10-23 | 6.67 | 6.72 | 0.05 | 0.75% | 6.67 | 6.74 | 124343 | 8330.67 | 0.65% |
| 2025-10-22 | 6.64 | 6.67 | 0.03 | 0.45% | 6.64 | 6.69 | 89360 | 5959.94 | 0.47% |
| 2025-10-21 | 6.61 | 6.64 | 0.02 | 0.30% | 6.61 | 6.65 | 58409 | 3878.62 | 0.31% |
| 2025-10-20 | 6.64 | 6.62 | 0.00 | 0.00% | 6.60 | 6.64 | 53834 | 3560.60 | 0.28% |
| 2025-10-17 | 6.64 | 6.62 | -0.03 | -0.45% | 6.60 | 6.66 | 72280 | 4788.65 | 0.38% |
| 2025-10-16 | 6.66 | 6.65 | -0.01 | -0.15% | 6.64 | 6.67 | 70474 | 4690.54 | 0.37% |
| 2025-10-15 | 6.64 | 6.66 | 0.00 | 0.00% | 6.63 | 6.67 | 79942 | 5319.92 | 0.42% |
| 2025-10-14 | 6.63 | 6.66 | 0.04 | 0.60% | 6.61 | 6.67 | 109953 | 7311.05 | 0.58% |
| 2025-10-13 | 6.60 | 6.62 | -0.04 | -0.60% | 6.55 | 6.63 | 101649 | 6704.37 | 0.53% |
| 2025-10-10 | 6.60 | 6.66 | 0.07 | 1.06% | 6.57 | 6.68 | 140177 | 9305.21 | 0.73% |
| 2025-10-09 | 6.53 | 6.59 | 0.06 | 0.92% | 6.53 | 6.60 | 77553 | 5098.68 | 0.41% |
| 2025-09-30 | 6.56 | 6.53 | -0.04 | -0.61% | 6.52 | 6.57 | 64305 | 4202.90 | 0.34% |
| 2025-09-29 | 6.53 | 6.57 | 0.04 | 0.61% | 6.51 | 6.58 | 72604 | 4748.49 | 0.38% |
| 2025-09-26 | 6.54 | 6.53 | -0.01 | -0.15% | 6.52 | 6.56 | 50945 | 3333.33 | 0.27% |
| 2025-09-25 | 6.62 | 6.54 | -0.07 | -1.06% | 6.53 | 6.62 | 107054 | 7018.58 | 0.56% |
| 2025-09-24 | 6.59 | 6.61 | 0.01 | 0.15% | 6.57 | 6.64 | 80302 | 5309.61 | 0.42% |
| 2025-09-23 | 6.66 | 6.60 | -0.06 | -0.90% | 6.57 | 6.66 | 90022 | 5941.70 | 0.47% |
| 2025-09-22 | 6.68 | 6.66 | -0.02 | -0.30% | 6.64 | 6.69 | 64142 | 4271.97 | 0.34% |
| 2025-09-19 | 6.67 | 6.68 | 0.01 | 0.15% | 6.66 | 6.69 | 55849 | 3728.84 | 0.29% |
| 2025-09-18 | 6.71 | 6.67 | -0.04 | -0.60% | 6.66 | 6.72 | 102233 | 6835.68 | 0.53% |
| 2025-09-17 | 6.69 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 74634 | 5001.81 | 0.39% |
| 2025-09-16 | 6.68 | 6.70 | 0.02 | 0.30% | 6.66 | 6.70 | 75360 | 5033.60 | 0.39% |
| 2025-09-15 | 6.70 | 6.68 | -0.02 | -0.30% | 6.67 | 6.71 | 74565 | 4981.83 | 0.39% |
| 2025-09-12 | 6.71 | 6.70 | -0.01 | -0.15% | 6.69 | 6.72 | 66242 | 4438.23 | 0.35% |
| 2025-09-11 | 6.69 | 6.71 | 0.03 | 0.45% | 6.66 | 6.71 | 69836 | 4669.16 | 0.37% |
| 2025-09-10 | 6.70 | 6.68 | -0.01 | -0.15% | 6.67 | 6.70 | 65570 | 4379.89 | 0.34% |
| 2025-09-09 | 6.71 | 6.69 | -0.02 | -0.30% | 6.68 | 6.72 | 67608 | 4527.30 | 0.35% |
| 2025-09-08 | 6.72 | 6.71 | -0.01 | -0.15% | 6.70 | 6.73 | 82121 | 5511.95 | 0.43% |
| 2025-09-05 | 6.70 | 6.72 | 0.02 | 0.30% | 6.67 | 6.72 | 63913 | 4281.78 | 0.33% |
| 2025-09-04 | 6.68 | 6.70 | 0.02 | 0.30% | 6.67 | 6.70 | 64684 | 4325.50 | 0.34% |
| 2025-09-03 | 6.74 | 6.68 | -0.06 | -0.89% | 6.68 | 6.75 | 80107 | 5367.69 | 0.42% |
| 2025-09-02 | 6.71 | 6.74 | 0.02 | 0.30% | 6.70 | 6.75 | 97350 | 6546.22 | 0.51% |
| 2025-09-01 | 6.72 | 6.72 | -0.01 | -0.15% | 6.70 | 6.74 | 78370 | 5259.66 | 0.41% |
| 2025-08-29 | 6.74 | 6.73 | -0.01 | -0.15% | 6.72 | 6.77 | 77575 | 5229.21 | 0.41% |
| 2025-08-28 | 6.75 | 6.74 | -0.02 | -0.30% | 6.68 | 6.77 | 155971 | 10485.31 | 0.82% |
| 2025-08-27 | 6.82 | 6.76 | -0.06 | -0.88% | 6.76 | 6.83 | 142989 | 9714.81 | 0.75% |
| 2025-08-26 | 6.82 | 6.82 | 0.00 | 0.00% | 6.80 | 6.83 | 107355 | 7319.35 | 0.56% |
| 2025-08-25 | 6.81 | 6.82 | 0.03 | 0.44% | 6.79 | 6.83 | 159574 | 10869.82 | 0.83% |
| 2025-08-22 | 6.79 | 6.79 | -0.01 | -0.15% | 6.76 | 6.80 | 124783 | 8454.61 | 0.65% |
| 2025-08-21 | 6.78 | 6.80 | 0.02 | 0.29% | 6.76 | 6.81 | 125011 | 8497.68 | 0.65% |
| 2025-08-20 | 6.76 | 6.78 | 0.02 | 0.30% | 6.74 | 6.78 | 90159 | 6090.81 | 0.47% |
| 2025-08-19 | 6.77 | 6.76 | -0.01 | -0.15% | 6.75 | 6.78 | 76754 | 5190.80 | 0.40% |
| 2025-08-18 | 6.75 | 6.77 | 0.02 | 0.30% | 6.75 | 6.79 | 126488 | 8566.15 | 0.66% |
| 2025-08-15 | 6.74 | 6.75 | 0.00 | 0.00% | 6.72 | 6.77 | 84474 | 5703.41 | 0.44% |
| 2025-08-14 | 6.78 | 6.75 | -0.03 | -0.44% | 6.74 | 6.79 | 86959 | 5879.05 | 0.45% |
| 2025-08-13 | 6.78 | 6.78 | 0.00 | 0.00% | 6.76 | 6.80 | 91537 | 6207.66 | 0.48% |
| 2025-08-12 | 6.79 | 6.78 | -0.02 | -0.29% | 6.77 | 6.80 | 74538 | 5055.50 | 0.39% |
| 2025-08-11 | 6.78 | 6.80 | 0.02 | 0.29% | 6.75 | 6.80 | 71671 | 4858.75 | 0.37% |
| 2025-08-08 | 6.78 | 6.78 | 0.01 | 0.15% | 6.76 | 6.79 | 75025 | 5087.28 | 0.39% |
| 2025-08-07 | 6.79 | 6.77 | -0.02 | -0.29% | 6.76 | 6.79 | 62859 | 4255.62 | 0.33% |
| 2025-08-06 | 6.80 | 6.79 | -0.01 | -0.15% | 6.76 | 6.80 | 80071 | 5426.46 | 0.42% |
| 2025-08-05 | 6.78 | 6.80 | 0.03 | 0.44% | 6.76 | 6.80 | 70954 | 4813.91 | 0.37% |
| 2025-08-04 | 6.74 | 6.77 | 0.01 | 0.15% | 6.73 | 6.78 | 62818 | 4242.76 | 0.33% |
| 2025-08-01 | 6.81 | 6.76 | -0.02 | -0.29% | 6.76 | 6.81 | 95198 | 6448.09 | 0.50% |
| 2025-07-31 | 6.87 | 6.82 | -0.09 | -1.30% | 6.80 | 6.89 | 167106 | 11420.13 | 0.87% |
| 2025-07-30 | 6.90 | 6.91 | -0.01 | -0.14% | 6.89 | 6.95 | 125188 | 8665.91 | 0.65% |
| 2025-07-29 | 6.94 | 6.92 | -0.01 | -0.14% | 6.89 | 6.95 | 103029 | 7114.47 | 0.54% |
| 2025-07-28 | 6.97 | 6.93 | 0.00 | 0.00% | 6.92 | 6.97 | 111608 | 7748.19 | 0.58% |
| 2025-07-25 | 6.97 | 6.93 | -0.04 | -0.57% | 6.92 | 6.99 | 141230 | 9817.70 | 0.74% |
| 2025-07-24 | 6.93 | 6.97 | 0.04 | 0.58% | 6.89 | 6.97 | 149497 | 10373.60 | 0.78% |
| 2025-07-23 | 7.03 | 6.93 | -0.07 | -1.00% | 6.92 | 7.03 | 217782 | 15195.78 | 1.14% |
| 2025-07-22 | 7.00 | 7.00 | 0.02 | 0.29% | 6.93 | 7.01 | 300384 | 20950.14 | 1.57% |
| 2025-07-21 | 7.00 | 6.98 | 0.14 | 2.05% | 6.92 | 7.03 | 393994 | 27470.16 | 2.06% |
| 2025-07-18 | 6.83 | 6.84 | 0.03 | 0.44% | 6.81 | 6.85 | 85865 | 5862.10 | 0.45% |
| 2025-07-17 | 6.82 | 6.81 | -0.02 | -0.29% | 6.80 | 6.83 | 72907 | 4969.03 | 0.38% |
| 2025-07-16 | 6.80 | 6.83 | 0.01 | 0.15% | 6.80 | 6.84 | 70619 | 4819.33 | 0.37% |
| 2025-07-15 | 6.91 | 6.82 | -0.09 | -1.30% | 6.78 | 6.91 | 162295 | 11083.55 | 0.85% |
| 2025-07-14 | 6.91 | 6.91 | -0.02 | -0.29% | 6.89 | 6.97 | 138856 | 9623.52 | 0.73% |
| 2025-07-11 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 134516 | 9305.09 | 0.70% |
| 2025-07-10 | 6.92 | 6.93 | 0.00 | 0.00% | 6.90 | 6.95 | 101232 | 7004.88 | 0.53% |
| 2025-07-09 | 6.95 | 6.93 | -0.03 | -0.43% | 6.91 | 7.02 | 188408 | 13098.22 | 0.99% |
| 2025-07-08 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 6.98 | 186065 | 12910.16 | 0.97% |
| 2025-07-07 | 6.91 | 6.98 | 0.11 | 1.60% | 6.88 | 6.98 | 245137 | 17004.39 | 1.28% |
| 2025-07-04 | 6.86 | 6.87 | 0.01 | 0.15% | 6.86 | 6.90 | 118185 | 8133.84 | 0.62% |
| 2025-07-03 | 6.88 | 6.86 | -0.02 | -0.29% | 6.84 | 6.88 | 74113 | 5086.63 | 0.39% |
| 2025-07-02 | 6.87 | 6.88 | 0.00 | 0.00% | 6.85 | 6.88 | 83632 | 5742.17 | 0.44% |
| 2025-07-01 | 6.85 | 6.88 | 0.03 | 0.44% | 6.83 | 6.89 | 111784 | 7681.30 | 0.58% |
| 2025-06-30 | 6.85 | 6.85 | 0.00 | 0.00% | 6.83 | 6.86 | 85317 | 5838.01 | 0.45% |
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。
