| 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 | 3.29 | 3.29 | 0.04 | 1.23% | 3.25 | 3.32 | 232249 | 7652.28 | 1.58% |
| 2025-10-24 | 3.38 | 3.25 | -0.13 | -3.85% | 3.25 | 3.39 | 306899 | 10118.15 | 2.08% |
| 2025-10-23 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 249290 | 8373.45 | 1.69% |
| 2025-10-22 | 3.35 | 3.34 | -0.02 | -0.60% | 3.33 | 3.40 | 242893 | 8161.23 | 1.65% |
| 2025-10-21 | 3.29 | 3.36 | 0.07 | 2.13% | 3.27 | 3.37 | 375948 | 12528.80 | 2.55% |
| 2025-10-20 | 3.26 | 3.29 | 0.03 | 0.92% | 3.21 | 3.29 | 229697 | 7487.22 | 1.56% |
| 2025-10-17 | 3.24 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 190912 | 6224.26 | 1.30% |
| 2025-10-16 | 3.31 | 3.26 | -0.04 | -1.21% | 3.24 | 3.32 | 178261 | 5807.25 | 1.21% |
| 2025-10-15 | 3.26 | 3.30 | 0.04 | 1.23% | 3.24 | 3.31 | 205809 | 6760.61 | 1.40% |
| 2025-10-14 | 3.24 | 3.26 | 0.02 | 0.62% | 3.24 | 3.30 | 226398 | 7393.69 | 1.54% |
| 2025-10-13 | 3.20 | 3.24 | -0.03 | -0.92% | 3.18 | 3.24 | 219577 | 7032.15 | 1.49% |
| 2025-10-10 | 3.17 | 3.27 | 0.09 | 2.83% | 3.16 | 3.27 | 333296 | 10775.60 | 2.26% |
| 2025-10-09 | 3.12 | 3.18 | 0.06 | 1.92% | 3.12 | 3.18 | 186296 | 5868.22 | 1.26% |
| 2025-09-30 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.13 | 106947 | 3330.09 | 0.73% |
| 2025-09-29 | 3.09 | 3.13 | 0.04 | 1.29% | 3.06 | 3.13 | 150544 | 4680.41 | 1.02% |
| 2025-09-26 | 3.08 | 3.09 | 0.00 | 0.00% | 3.06 | 3.14 | 158051 | 4908.84 | 1.07% |
| 2025-09-25 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.13 | 152257 | 4705.75 | 1.03% |
| 2025-09-24 | 3.11 | 3.12 | 0.02 | 0.65% | 3.08 | 3.12 | 106385 | 3303.55 | 0.72% |
| 2025-09-23 | 3.15 | 3.10 | -0.06 | -1.90% | 3.06 | 3.16 | 217739 | 6732.69 | 1.48% |
| 2025-09-22 | 3.17 | 3.16 | -0.02 | -0.63% | 3.14 | 3.19 | 124062 | 3913.50 | 0.84% |
| 2025-09-19 | 3.20 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 142693 | 4548.94 | 0.97% |
| 2025-09-18 | 3.30 | 3.20 | -0.10 | -3.03% | 3.19 | 3.32 | 313474 | 10177.85 | 2.13% |
| 2025-09-17 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 194648 | 6419.02 | 1.32% |
| 2025-09-16 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.34 | 264061 | 8722.25 | 1.79% |
| 2025-09-15 | 3.28 | 3.29 | -0.01 | -0.30% | 3.25 | 3.32 | 167282 | 5479.78 | 1.14% |
| 2025-09-12 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.32 | 216668 | 7129.53 | 1.47% |
| 2025-09-11 | 3.26 | 3.29 | 0.03 | 0.92% | 3.22 | 3.29 | 174002 | 5655.87 | 1.18% |
| 2025-09-10 | 3.24 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 111442 | 3624.26 | 0.76% |
| 2025-09-09 | 3.28 | 3.25 | -0.04 | -1.22% | 3.24 | 3.30 | 150075 | 4908.99 | 1.02% |
| 2025-09-08 | 3.27 | 3.29 | 0.04 | 1.23% | 3.26 | 3.32 | 164382 | 5400.62 | 1.12% |
| 2025-09-05 | 3.23 | 3.25 | 0.02 | 0.62% | 3.17 | 3.26 | 211664 | 6824.82 | 1.44% |
| 2025-09-04 | 3.20 | 3.23 | 0.01 | 0.31% | 3.20 | 3.26 | 170253 | 5491.01 | 1.16% |
| 2025-09-03 | 3.30 | 3.22 | -0.09 | -2.72% | 3.21 | 3.31 | 198175 | 6454.92 | 1.35% |
| 2025-09-02 | 3.34 | 3.31 | -0.03 | -0.90% | 3.28 | 3.35 | 211885 | 6997.46 | 1.44% |
| 2025-09-01 | 3.27 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 250090 | 8265.50 | 1.70% |
| 2025-08-29 | 3.33 | 3.28 | -0.07 | -2.09% | 3.28 | 3.34 | 267692 | 8834.07 | 1.82% |
| 2025-08-28 | 3.42 | 3.35 | -0.12 | -3.46% | 3.25 | 3.42 | 720412 | 23901.54 | 4.89% |
| 2025-08-27 | 3.45 | 3.47 | 0.00 | 0.00% | 3.44 | 3.58 | 625129 | 21937.24 | 4.24% |
| 2025-08-26 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.51 | 293425 | 10173.94 | 1.99% |
| 2025-08-25 | 3.50 | 3.49 | -0.03 | -0.85% | 3.45 | 3.52 | 463796 | 16162.06 | 3.15% |
| 2025-08-22 | 3.58 | 3.52 | -0.05 | -1.40% | 3.48 | 3.60 | 521915 | 18308.21 | 3.54% |
| 2025-08-21 | 3.43 | 3.57 | 0.12 | 3.48% | 3.43 | 3.59 | 862004 | 30474.43 | 5.85% |
| 2025-08-20 | 3.44 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 389471 | 13346.50 | 2.64% |
| 2025-08-19 | 3.34 | 3.43 | 0.09 | 2.69% | 3.34 | 3.46 | 656468 | 22389.44 | 4.46% |
| 2025-08-18 | 3.28 | 3.34 | 0.06 | 1.83% | 3.28 | 3.34 | 333289 | 11074.04 | 2.26% |
| 2025-08-15 | 3.25 | 3.28 | 0.02 | 0.61% | 3.25 | 3.29 | 214451 | 7027.94 | 1.46% |
| 2025-08-14 | 3.33 | 3.26 | -0.08 | -2.40% | 3.26 | 3.33 | 369864 | 12179.28 | 2.51% |
| 2025-08-13 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 284683 | 9495.63 | 1.93% |
| 2025-08-12 | 3.37 | 3.36 | -0.03 | -0.88% | 3.34 | 3.39 | 407570 | 13681.93 | 2.77% |
| 2025-08-11 | 3.42 | 3.39 | -0.08 | -2.31% | 3.27 | 3.44 | 672536 | 22528.87 | 4.57% |
| 2025-08-08 | 3.33 | 3.47 | 0.13 | 3.89% | 3.32 | 3.54 | 1109209 | 38377.00 | 7.53% |
| 2025-08-07 | 3.40 | 3.34 | -0.06 | -1.76% | 3.34 | 3.42 | 392843 | 13212.74 | 2.67% |
| 2025-08-06 | 3.38 | 3.40 | 0.02 | 0.59% | 3.34 | 3.40 | 302548 | 10205.17 | 2.05% |
| 2025-08-05 | 3.37 | 3.38 | 0.00 | 0.00% | 3.36 | 3.40 | 294639 | 9941.59 | 2.00% |
| 2025-08-04 | 3.36 | 3.38 | -0.01 | -0.29% | 3.34 | 3.39 | 230680 | 7766.87 | 1.57% |
| 2025-08-01 | 3.38 | 3.39 | -0.01 | -0.29% | 3.36 | 3.40 | 255459 | 8643.77 | 1.73% |
| 2025-07-31 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.45 | 369026 | 12537.64 | 2.51% |
| 2025-07-30 | 3.45 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 373638 | 12910.40 | 2.54% |
| 2025-07-29 | 3.51 | 3.46 | -0.05 | -1.42% | 3.41 | 3.52 | 442255 | 15260.14 | 3.00% |
| 2025-07-28 | 3.52 | 3.51 | -0.02 | -0.57% | 3.47 | 3.53 | 356358 | 12465.76 | 2.42% |
| 2025-07-25 | 3.58 | 3.53 | -0.04 | -1.12% | 3.51 | 3.59 | 376058 | 13275.19 | 2.55% |
| 2025-07-24 | 3.55 | 3.57 | -0.01 | -0.28% | 3.47 | 3.58 | 537701 | 19027.37 | 3.65% |
| 2025-07-23 | 3.61 | 3.58 | -0.06 | -1.65% | 3.58 | 3.65 | 525666 | 18961.44 | 3.57% |
| 2025-07-22 | 3.67 | 3.64 | -0.03 | -0.82% | 3.58 | 3.75 | 771664 | 28089.07 | 5.24% |
| 2025-07-21 | 3.69 | 3.67 | -0.01 | -0.27% | 3.64 | 3.70 | 651794 | 23878.19 | 4.43% |
| 2025-07-18 | 3.68 | 3.68 | -0.02 | -0.54% | 3.62 | 3.70 | 777117 | 28403.76 | 5.28% |
| 2025-07-17 | 3.80 | 3.70 | -0.06 | -1.60% | 3.69 | 3.82 | 853279 | 31703.35 | 5.79% |
| 2025-07-16 | 3.86 | 3.76 | -0.13 | -3.34% | 3.73 | 3.93 | 1151927 | 43759.06 | 7.82% |
| 2025-07-15 | 4.08 | 3.89 | -0.10 | -2.51% | 3.77 | 4.10 | 1871526 | 72715.77 | 12.71% |
| 2025-07-14 | 3.59 | 3.99 | 0.36 | 9.92% | 3.59 | 3.99 | 771352 | 30218.99 | 5.24% |
| 2025-07-11 | 3.63 | 3.63 | 0.00 | 0.00% | 3.51 | 3.73 | 1112096 | 40066.65 | 7.55% |
| 2025-07-10 | 3.86 | 3.63 | -0.32 | -8.10% | 3.62 | 3.88 | 1709143 | 63229.02 | 11.61% |
| 2025-07-09 | 3.69 | 3.95 | 0.17 | 4.50% | 3.69 | 4.12 | 2094265 | 82319.55 | 14.22% |
| 2025-07-08 | 3.85 | 3.78 | -0.07 | -1.82% | 3.68 | 4.05 | 2451076 | 94417.52 | 16.64% |
| 2025-07-07 | 3.70 | 3.85 | 0.35 | 10.00% | 3.68 | 3.85 | 1997440 | 76108.62 | 13.56% |
| 2025-07-04 | 3.43 | 3.50 | -0.05 | -1.41% | 3.41 | 3.75 | 1945598 | 70311.93 | 13.21% |
| 2025-07-03 | 3.35 | 3.55 | 0.12 | 3.50% | 3.28 | 3.76 | 2120772 | 73963.07 | 14.40% |
| 2025-07-02 | 3.32 | 3.43 | 0.18 | 5.54% | 3.27 | 3.52 | 2187780 | 74008.73 | 14.86% |
| 2025-07-01 | 2.95 | 3.25 | 0.30 | 10.17% | 2.94 | 3.25 | 1084670 | 34326.72 | 7.37% |
| 2025-06-30 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 3.00 | 245527 | 7266.99 | 1.67% |
华电辽能(600396)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。
