| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 2.94 | 2.96 | 0.01 | 0.34% | 2.94 | 3.00 | 226817 | 6738.47 | 1.54% |
| 2025-06-26 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 3.00 | 277939 | 8233.82 | 1.89% |
| 2025-06-25 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.97 | 263779 | 7764.60 | 1.79% |
| 2025-06-24 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.95 | 273101 | 8006.84 | 1.85% |
| 2025-06-23 | 2.86 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 295245 | 8526.97 | 2.00% |
| 2025-06-20 | 2.94 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 275510 | 8031.95 | 1.87% |
| 2025-06-19 | 3.03 | 2.95 | -0.10 | -3.28% | 2.93 | 3.04 | 400461 | 11883.21 | 2.72% |
| 2025-06-18 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.09 | 223073 | 6814.23 | 1.51% |
| 2025-06-17 | 3.08 | 3.09 | 0.01 | 0.32% | 3.05 | 3.10 | 274888 | 8445.68 | 1.87% |
| 2025-06-16 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 190887 | 5866.99 | 1.30% |
| 2025-06-13 | 3.11 | 3.07 | -0.04 | -1.29% | 3.07 | 3.14 | 296514 | 9179.47 | 2.01% |
| 2025-06-12 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 309728 | 9635.92 | 2.10% |
| 2025-06-11 | 3.13 | 3.15 | 0.01 | 0.32% | 3.11 | 3.16 | 287588 | 9031.57 | 1.95% |
| 2025-06-10 | 3.15 | 3.14 | -0.01 | -0.32% | 3.10 | 3.17 | 470659 | 14741.34 | 3.20% |
| 2025-06-09 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.16 | 390650 | 12270.11 | 2.65% |
| 2025-06-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 324857 | 10140.83 | 2.21% |
| 2025-06-05 | 3.13 | 3.10 | -0.02 | -0.64% | 3.09 | 3.16 | 410480 | 12810.45 | 2.79% |
| 2025-06-04 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.13 | 311505 | 9679.97 | 2.12% |
| 2025-06-03 | 3.05 | 3.11 | 0.02 | 0.65% | 3.04 | 3.15 | 375362 | 11622.51 | 2.55% |
| 2025-05-30 | 3.15 | 3.09 | -0.06 | -1.90% | 3.09 | 3.17 | 344773 | 10724.84 | 2.34% |
| 2025-05-29 | 3.12 | 3.15 | 0.04 | 1.29% | 3.10 | 3.17 | 364964 | 11473.30 | 2.48% |
| 2025-05-28 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.16 | 352352 | 11013.23 | 2.39% |
| 2025-05-27 | 3.16 | 3.15 | -0.01 | -0.32% | 3.12 | 3.18 | 388966 | 12218.95 | 2.64% |
| 2025-05-26 | 3.10 | 3.16 | 0.06 | 1.94% | 3.09 | 3.17 | 489837 | 15413.34 | 3.33% |
| 2025-05-23 | 3.18 | 3.10 | -0.08 | -2.52% | 3.09 | 3.20 | 655120 | 20464.44 | 4.45% |
| 2025-05-22 | 3.28 | 3.18 | -0.18 | -5.36% | 3.18 | 3.34 | 1089301 | 35169.29 | 7.40% |
| 2025-05-21 | 3.32 | 3.36 | -0.03 | -0.88% | 3.30 | 3.51 | 1556662 | 53149.43 | 10.57% |
| 2025-05-20 | 3.25 | 3.39 | 0.13 | 3.99% | 3.22 | 3.45 | 1357302 | 44931.74 | 9.22% |
| 2025-05-19 | 3.27 | 3.26 | -0.03 | -0.91% | 3.21 | 3.29 | 695459 | 22602.10 | 4.72% |
| 2025-05-16 | 3.35 | 3.29 | -0.04 | -1.20% | 3.26 | 3.39 | 962223 | 31738.52 | 6.53% |
| 2025-05-15 | 3.45 | 3.33 | -0.24 | -6.72% | 3.31 | 3.51 | 1597224 | 54243.60 | 10.85% |
| 2025-05-14 | 3.55 | 3.57 | -0.08 | -2.19% | 3.48 | 3.75 | 1812718 | 65583.88 | 12.31% |
| 2025-05-13 | 3.49 | 3.65 | 0.16 | 4.58% | 3.38 | 3.75 | 2089383 | 75395.08 | 14.19% |
| 2025-05-12 | 3.60 | 3.49 | -0.27 | -7.18% | 3.44 | 3.71 | 2246838 | 79312.27 | 15.26% |
| 2025-05-09 | 3.26 | 3.76 | 0.33 | 9.62% | 3.23 | 3.77 | 2888646 | 104714.35 | 19.61% |
| 2025-05-08 | 3.15 | 3.43 | 0.31 | 9.94% | 3.11 | 3.43 | 2351479 | 78066.37 | 15.97% |
| 2025-05-07 | 3.06 | 3.12 | 0.08 | 2.63% | 3.05 | 3.29 | 1678895 | 52538.59 | 11.40% |
| 2025-05-06 | 2.79 | 3.04 | 0.28 | 10.14% | 2.74 | 3.04 | 1227862 | 35295.04 | 8.34% |
| 2025-04-30 | 2.97 | 2.76 | -0.23 | -7.69% | 2.73 | 2.98 | 1264916 | 35833.27 | 8.59% |
| 2025-04-29 | 3.31 | 2.99 | -0.32 | -9.67% | 2.98 | 3.31 | 1837652 | 56244.52 | 12.48% |
| 2025-04-28 | 3.31 | 3.31 | 0.30 | 9.97% | 3.23 | 3.31 | 601225 | 19883.91 | 4.08% |
| 2025-04-25 | 2.87 | 3.01 | 0.27 | 9.85% | 2.83 | 3.01 | 611608 | 18203.60 | 4.15% |
| 2025-04-24 | 2.66 | 2.74 | 0.07 | 2.62% | 2.66 | 2.77 | 318998 | 8720.72 | 2.17% |
| 2025-04-23 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 137033 | 3657.63 | 0.93% |
| 2025-04-22 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.76 | 251420 | 6784.68 | 1.71% |
| 2025-04-21 | 2.61 | 2.70 | 0.09 | 3.45% | 2.59 | 2.72 | 283182 | 7569.24 | 1.92% |
| 2025-04-18 | 2.57 | 2.61 | 0.02 | 0.77% | 2.53 | 2.63 | 195461 | 5036.40 | 1.33% |
| 2025-04-17 | 2.58 | 2.59 | 0.01 | 0.39% | 2.54 | 2.61 | 153417 | 3960.13 | 1.04% |
| 2025-04-16 | 2.59 | 2.58 | -0.01 | -0.39% | 2.53 | 2.65 | 206212 | 5313.43 | 1.40% |
| 2025-04-15 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.59 | 194188 | 4965.76 | 1.32% |
| 2025-04-14 | 2.46 | 2.55 | 0.10 | 4.08% | 2.46 | 2.57 | 182485 | 4623.90 | 1.24% |
| 2025-04-11 | 2.43 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 141938 | 3493.25 | 0.96% |
| 2025-04-10 | 2.42 | 2.46 | 0.04 | 1.65% | 2.42 | 2.49 | 240820 | 5941.57 | 1.64% |
| 2025-04-09 | 2.38 | 2.42 | -0.01 | -0.41% | 2.23 | 2.45 | 334925 | 7861.20 | 2.27% |
| 2025-04-08 | 2.38 | 2.43 | -0.01 | -0.41% | 2.37 | 2.49 | 361959 | 8760.28 | 2.46% |
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。
