| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.91 | 6.92 | 0.01 | 0.14% | 6.88 | 6.94 | 133198 | 9203.56 | 0.70% |
| 2025-05-22 | 7.00 | 6.91 | -0.13 | -1.85% | 6.90 | 7.04 | 190227 | 13192.02 | 0.99% |
| 2025-05-21 | 7.10 | 7.04 | -0.05 | -0.71% | 7.02 | 7.10 | 216247 | 15252.34 | 1.13% |
| 2025-05-20 | 6.89 | 7.09 | 0.21 | 3.05% | 6.87 | 7.10 | 416766 | 29304.67 | 2.18% |
| 2025-05-19 | 6.86 | 6.88 | 0.02 | 0.29% | 6.83 | 6.90 | 140120 | 9631.15 | 0.73% |
| 2025-05-16 | 6.91 | 6.86 | -0.06 | -0.87% | 6.85 | 6.94 | 193929 | 13324.65 | 1.01% |
| 2025-05-15 | 6.93 | 6.92 | -0.03 | -0.43% | 6.91 | 7.00 | 183023 | 12739.74 | 0.96% |
| 2025-05-14 | 6.95 | 6.95 | -0.03 | -0.43% | 6.87 | 6.96 | 197913 | 13694.14 | 1.04% |
| 2025-05-13 | 6.97 | 6.98 | 0.02 | 0.29% | 6.90 | 6.99 | 219387 | 15218.21 | 1.15% |
| 2025-05-12 | 7.00 | 6.96 | -0.04 | -0.57% | 6.92 | 7.03 | 248926 | 17306.02 | 1.30% |
| 2025-05-09 | 7.13 | 7.00 | -0.15 | -2.10% | 6.99 | 7.13 | 316064 | 22280.66 | 1.65% |
| 2025-05-08 | 7.10 | 7.15 | 0.03 | 0.42% | 7.06 | 7.15 | 314401 | 22352.73 | 1.64% |
| 2025-05-07 | 7.21 | 7.12 | -0.09 | -1.25% | 7.10 | 7.25 | 419832 | 29954.80 | 2.20% |
| 2025-05-06 | 7.34 | 7.21 | -0.13 | -1.77% | 7.08 | 7.34 | 605585 | 43331.30 | 3.17% |
| 2025-04-30 | 7.10 | 7.34 | 0.19 | 2.66% | 7.00 | 7.42 | 642025 | 46521.16 | 3.36% |
| 2025-04-29 | 7.61 | 7.15 | -0.46 | -6.04% | 7.10 | 7.61 | 1194348 | 86992.16 | 6.25% |
| 2025-04-28 | 7.43 | 7.61 | 0.69 | 9.97% | 7.42 | 7.61 | 1299658 | 98474.23 | 6.80% |
| 2025-04-25 | 6.77 | 6.92 | 0.18 | 2.67% | 6.59 | 6.99 | 449243 | 30608.54 | 2.35% |
| 2025-04-24 | 6.67 | 6.74 | 0.07 | 1.05% | 6.66 | 6.76 | 138218 | 9298.68 | 0.72% |
| 2025-04-23 | 6.73 | 6.67 | -0.02 | -0.30% | 6.66 | 6.73 | 71021 | 4747.09 | 0.37% |
| 2025-04-22 | 6.67 | 6.69 | 0.01 | 0.15% | 6.66 | 6.74 | 68432 | 4587.86 | 0.36% |
| 2025-04-21 | 6.67 | 6.68 | 0.01 | 0.15% | 6.66 | 6.71 | 55665 | 3722.85 | 0.29% |
| 2025-04-18 | 6.71 | 6.67 | -0.03 | -0.45% | 6.62 | 6.71 | 60818 | 4046.03 | 0.32% |
| 2025-04-17 | 6.72 | 6.70 | -0.03 | -0.45% | 6.68 | 6.73 | 58105 | 3897.69 | 0.30% |
| 2025-04-16 | 6.68 | 6.73 | 0.03 | 0.45% | 6.66 | 6.74 | 109953 | 7373.22 | 0.58% |
| 2025-04-15 | 6.68 | 6.70 | 0.02 | 0.30% | 6.62 | 6.70 | 83787 | 5577.63 | 0.44% |
| 2025-04-14 | 6.63 | 6.68 | 0.07 | 1.06% | 6.60 | 6.68 | 98393 | 6545.22 | 0.51% |
| 2025-04-11 | 6.65 | 6.61 | -0.06 | -0.90% | 6.59 | 6.65 | 100492 | 6651.22 | 0.53% |
| 2025-04-10 | 6.72 | 6.67 | -0.03 | -0.45% | 6.63 | 6.74 | 166332 | 11118.79 | 0.87% |
| 2025-04-09 | 6.69 | 6.70 | -0.02 | -0.30% | 6.54 | 6.75 | 173700 | 11551.29 | 0.91% |
| 2025-04-08 | 6.41 | 6.72 | 0.31 | 4.84% | 6.41 | 6.74 | 252012 | 16781.93 | 1.32% |
| 2025-04-07 | 6.80 | 6.41 | -0.50 | -7.24% | 6.26 | 6.80 | 305666 | 20063.25 | 1.60% |
| 2025-04-03 | 6.83 | 6.91 | 0.07 | 1.02% | 6.81 | 6.92 | 130754 | 9008.82 | 0.68% |
| 2025-04-02 | 6.90 | 6.84 | -0.06 | -0.87% | 6.83 | 6.90 | 75518 | 5169.32 | 0.39% |
| 2025-04-01 | 6.83 | 6.90 | 0.09 | 1.32% | 6.81 | 6.91 | 114684 | 7883.36 | 0.60% |
| 2025-03-31 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.91 | 106013 | 7258.66 | 0.55% |
| 2025-03-28 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.89 | 80775 | 5521.35 | 0.42% |
| 2025-03-27 | 6.93 | 6.86 | -0.07 | -1.01% | 6.85 | 6.96 | 116308 | 7999.33 | 0.61% |
| 2025-03-26 | 6.97 | 6.93 | -0.04 | -0.57% | 6.87 | 6.97 | 124758 | 8633.59 | 0.65% |
| 2025-03-25 | 6.88 | 6.97 | 0.09 | 1.31% | 6.84 | 6.97 | 180936 | 12546.55 | 0.95% |
| 2025-03-24 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 141792 | 9699.09 | 0.74% |
| 2025-03-21 | 6.81 | 6.81 | 0.00 | 0.00% | 6.78 | 6.85 | 111721 | 7625.38 | 0.58% |
| 2025-03-20 | 6.83 | 6.81 | -0.01 | -0.15% | 6.80 | 6.85 | 78380 | 5347.48 | 0.41% |
| 2025-03-19 | 6.80 | 6.82 | 0.02 | 0.29% | 6.79 | 6.86 | 121193 | 8282.14 | 0.63% |
| 2025-03-18 | 6.83 | 6.80 | -0.02 | -0.29% | 6.78 | 6.83 | 66220 | 4501.67 | 0.35% |
| 2025-03-17 | 6.88 | 6.82 | -0.01 | -0.15% | 6.81 | 6.89 | 104940 | 7176.74 | 0.55% |
| 2025-03-14 | 6.82 | 6.83 | 0.01 | 0.15% | 6.79 | 6.83 | 113172 | 7711.62 | 0.59% |
| 2025-03-13 | 6.78 | 6.82 | 0.04 | 0.59% | 6.77 | 6.83 | 126115 | 8583.76 | 0.66% |
| 2025-03-12 | 6.77 | 6.78 | 0.02 | 0.30% | 6.74 | 6.80 | 80718 | 5464.39 | 0.42% |
| 2025-03-11 | 6.72 | 6.76 | 0.02 | 0.30% | 6.70 | 6.77 | 57784 | 3893.62 | 0.30% |
| 2025-03-10 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.74 | 43749 | 2939.88 | 0.23% |
| 2025-03-07 | 6.71 | 6.73 | 0.02 | 0.30% | 6.69 | 6.76 | 64653 | 4349.11 | 0.34% |
| 2025-03-06 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 57451 | 3853.51 | 0.30% |
| 2025-03-05 | 6.70 | 6.70 | -0.01 | -0.15% | 6.66 | 6.72 | 51989 | 3474.96 | 0.27% |
| 2025-03-04 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 50649 | 3394.22 | 0.26% |
| 2025-03-03 | 6.75 | 6.70 | -0.05 | -0.74% | 6.70 | 6.77 | 80658 | 5433.68 | 0.42% |
| 2025-02-28 | 6.75 | 6.75 | -0.01 | -0.15% | 6.72 | 6.78 | 88556 | 5976.56 | 0.46% |
| 2025-02-27 | 6.77 | 6.76 | 0.00 | 0.00% | 6.71 | 6.78 | 71436 | 4812.27 | 0.37% |
| 2025-02-26 | 6.76 | 6.76 | 0.03 | 0.45% | 6.74 | 6.77 | 69643 | 4702.14 | 0.36% |
| 2025-02-25 | 6.75 | 6.73 | -0.04 | -0.59% | 6.71 | 6.78 | 58088 | 3918.10 | 0.30% |
| 2025-02-24 | 6.73 | 6.77 | 0.04 | 0.59% | 6.71 | 6.80 | 103334 | 6994.65 | 0.54% |
| 2025-02-21 | 6.72 | 6.73 | 0.01 | 0.15% | 6.69 | 6.74 | 59827 | 4020.43 | 0.31% |
| 2025-02-20 | 6.75 | 6.72 | -0.03 | -0.44% | 6.68 | 6.77 | 85348 | 5737.06 | 0.45% |
| 2025-02-19 | 6.77 | 6.75 | -0.06 | -0.88% | 6.72 | 6.80 | 92601 | 6250.29 | 0.48% |
| 2025-02-18 | 6.82 | 6.81 | 0.00 | 0.00% | 6.75 | 6.85 | 91778 | 6252.77 | 0.48% |
| 2025-02-17 | 6.80 | 6.81 | 0.02 | 0.29% | 6.75 | 6.83 | 95409 | 6481.30 | 0.50% |
| 2025-02-14 | 6.78 | 6.79 | -0.01 | -0.15% | 6.76 | 6.81 | 72521 | 4921.29 | 0.38% |
| 2025-02-13 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.85 | 77509 | 5284.46 | 0.41% |
| 2025-02-12 | 6.81 | 6.84 | 0.00 | 0.00% | 6.79 | 6.85 | 61557 | 4198.60 | 0.32% |
| 2025-02-11 | 6.86 | 6.84 | -0.01 | -0.15% | 6.78 | 6.87 | 84475 | 5756.76 | 0.44% |
| 2025-02-10 | 6.87 | 6.85 | -0.01 | -0.15% | 6.84 | 6.90 | 79908 | 5483.02 | 0.42% |
| 2025-02-07 | 6.86 | 6.86 | 0.01 | 0.15% | 6.81 | 6.90 | 107611 | 7387.65 | 0.56% |
| 2025-02-06 | 6.76 | 6.85 | 0.06 | 0.88% | 6.75 | 6.85 | 77148 | 5254.55 | 0.40% |
| 2025-02-05 | 6.83 | 6.79 | 0.00 | 0.00% | 6.75 | 6.83 | 68868 | 4677.65 | 0.36% |
| 2025-01-27 | 6.75 | 6.79 | 0.04 | 0.59% | 6.75 | 6.83 | 70210 | 4775.10 | 0.37% |
| 2025-01-24 | 6.68 | 6.75 | 0.06 | 0.90% | 6.68 | 6.75 | 53027 | 3563.61 | 0.28% |
| 2025-01-23 | 6.73 | 6.69 | -0.02 | -0.30% | 6.69 | 6.81 | 71511 | 4827.54 | 0.37% |
| 2025-01-22 | 6.69 | 6.71 | 0.01 | 0.15% | 6.65 | 6.72 | 44815 | 2997.13 | 0.23% |
| 2025-01-21 | 6.73 | 6.70 | -0.02 | -0.30% | 6.68 | 6.75 | 42837 | 2870.32 | 0.22% |
| 2025-01-20 | 6.74 | 6.72 | -0.01 | -0.15% | 6.72 | 6.79 | 60485 | 4078.88 | 0.32% |
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。
