| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 114795 | 3497.59 | 0.78% |
| 2026-02-02 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.11 | 249749 | 7676.65 | 1.70% |
| 2026-01-30 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 204057 | 6216.54 | 1.39% |
| 2026-01-29 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 172261 | 5267.53 | 1.17% |
| 2026-01-28 | 3.03 | 3.05 | 0.00 | 0.00% | 3.01 | 3.07 | 162605 | 4953.19 | 1.10% |
| 2026-01-27 | 3.08 | 3.05 | -0.04 | -1.29% | 2.98 | 3.09 | 196790 | 5947.33 | 1.34% |
| 2026-01-26 | 3.10 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 166475 | 5132.20 | 1.13% |
| 2026-01-23 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 138149 | 4272.80 | 0.94% |
| 2026-01-22 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 196361 | 6001.96 | 1.33% |
| 2026-01-21 | 3.07 | 3.05 | -0.03 | -0.97% | 3.00 | 3.08 | 223350 | 6787.74 | 1.52% |
| 2026-01-20 | 3.06 | 3.08 | 0.03 | 0.98% | 3.02 | 3.10 | 295223 | 9057.27 | 2.00% |
| 2026-01-19 | 2.97 | 3.05 | 0.06 | 2.01% | 2.96 | 3.06 | 249241 | 7570.44 | 1.69% |
| 2026-01-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.07 | 270023 | 8127.79 | 1.83% |
| 2026-01-15 | 2.99 | 2.95 | -0.03 | -1.01% | 2.93 | 2.99 | 122711 | 3626.07 | 0.83% |
| 2026-01-14 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.01 | 199645 | 5951.45 | 1.36% |
| 2026-01-13 | 3.00 | 2.96 | -0.02 | -0.67% | 2.95 | 3.00 | 172289 | 5121.21 | 1.17% |
| 2026-01-12 | 2.94 | 2.98 | 0.05 | 1.71% | 2.92 | 2.98 | 178490 | 5280.09 | 1.21% |
| 2026-01-09 | 2.92 | 2.93 | 0.02 | 0.69% | 2.91 | 2.94 | 122805 | 3594.12 | 0.83% |
| 2026-01-08 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 105982 | 3080.32 | 0.72% |
| 2026-01-07 | 2.92 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 124859 | 3618.24 | 0.85% |
| 2026-01-06 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.92 | 118209 | 3437.44 | 0.80% |
| 2026-01-05 | 2.86 | 2.89 | 0.04 | 1.40% | 2.85 | 2.89 | 102884 | 2955.16 | 0.70% |
| 2025-12-31 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.88 | 95061 | 2712.64 | 0.65% |
| 2025-12-30 | 2.89 | 2.86 | -0.05 | -1.72% | 2.86 | 2.92 | 154755 | 4459.76 | 1.05% |
| 2025-12-29 | 2.96 | 2.91 | -0.05 | -1.69% | 2.90 | 2.96 | 121736 | 3555.45 | 0.83% |
| 2025-12-26 | 2.98 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 70551 | 2090.86 | 0.48% |
| 2025-12-25 | 2.95 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 94880 | 2800.45 | 0.64% |
| 2025-12-24 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 60794 | 1781.75 | 0.41% |
| 2025-12-23 | 2.97 | 2.92 | -0.05 | -1.68% | 2.92 | 2.99 | 93332 | 2751.98 | 0.63% |
| 2025-12-22 | 2.97 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 80754 | 2403.30 | 0.55% |
| 2025-12-19 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 76244 | 2251.96 | 0.52% |
| 2025-12-18 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 77067 | 2252.78 | 0.52% |
| 2025-12-17 | 2.91 | 2.91 | -0.02 | -0.68% | 2.87 | 2.93 | 115281 | 3335.88 | 0.78% |
| 2025-12-16 | 3.00 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 135252 | 3976.78 | 0.92% |
| 2025-12-15 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.01 | 78214 | 2337.13 | 0.53% |
| 2025-12-12 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.03 | 117181 | 3517.90 | 0.80% |
| 2025-12-11 | 3.04 | 2.97 | -0.06 | -1.98% | 2.96 | 3.04 | 146235 | 4381.34 | 0.99% |
| 2025-12-10 | 3.04 | 3.03 | -0.01 | -0.33% | 3.00 | 3.06 | 94022 | 2847.05 | 0.64% |
| 2025-12-09 | 3.06 | 3.04 | -0.03 | -0.98% | 3.04 | 3.08 | 125429 | 3834.24 | 0.85% |
| 2025-12-08 | 3.06 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 88564 | 2712.88 | 0.60% |
| 2025-12-05 | 3.03 | 3.07 | 0.03 | 0.99% | 3.01 | 3.07 | 88592 | 2693.54 | 0.60% |
| 2025-12-04 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 99698 | 3031.32 | 0.68% |
| 2025-12-03 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.10 | 101660 | 3127.57 | 0.69% |
| 2025-12-02 | 3.07 | 3.07 | 0.00 | 0.00% | 3.01 | 3.07 | 103165 | 3144.57 | 0.70% |
| 2025-12-01 | 3.06 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 101539 | 3117.20 | 0.69% |
| 2025-11-28 | 3.02 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 107054 | 3240.47 | 0.73% |
| 2025-11-27 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.04 | 91780 | 2767.49 | 0.62% |
| 2025-11-26 | 3.02 | 3.00 | -0.01 | -0.33% | 2.99 | 3.05 | 122347 | 3699.17 | 0.83% |
| 2025-11-25 | 2.98 | 3.01 | 0.04 | 1.35% | 2.97 | 3.03 | 119453 | 3594.86 | 0.81% |
| 2025-11-24 | 2.99 | 2.97 | -0.01 | -0.34% | 2.95 | 3.01 | 169485 | 5039.88 | 1.15% |
| 2025-11-21 | 3.11 | 2.98 | -0.13 | -4.18% | 2.97 | 3.12 | 234146 | 7098.33 | 1.59% |
| 2025-11-20 | 3.12 | 3.11 | -0.02 | -0.64% | 3.10 | 3.16 | 151605 | 4731.80 | 1.03% |
| 2025-11-19 | 3.18 | 3.13 | -0.05 | -1.57% | 3.10 | 3.23 | 181296 | 5689.79 | 1.23% |
| 2025-11-18 | 3.30 | 3.18 | -0.13 | -3.93% | 3.16 | 3.30 | 296680 | 9505.29 | 2.01% |
| 2025-11-17 | 3.33 | 3.31 | -0.02 | -0.60% | 3.27 | 3.34 | 159117 | 5239.99 | 1.08% |
| 2025-11-14 | 3.28 | 3.33 | 0.06 | 1.83% | 3.27 | 3.35 | 299045 | 9918.18 | 2.03% |
| 2025-11-13 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.28 | 137727 | 4495.21 | 0.94% |
| 2025-11-12 | 3.31 | 3.26 | -0.04 | -1.21% | 3.25 | 3.31 | 142585 | 4661.75 | 0.97% |
| 2025-11-11 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 193493 | 6396.95 | 1.31% |
| 2025-11-10 | 3.28 | 3.33 | 0.08 | 2.46% | 3.26 | 3.33 | 286004 | 9442.27 | 1.94% |
| 2025-11-07 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.29 | 184303 | 6004.59 | 1.25% |
| 2025-11-06 | 3.26 | 3.25 | 0.01 | 0.31% | 3.23 | 3.29 | 219202 | 7136.41 | 1.49% |
| 2025-11-05 | 3.17 | 3.24 | 0.05 | 1.57% | 3.16 | 3.27 | 261815 | 8470.16 | 1.78% |
| 2025-11-04 | 3.19 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 118315 | 3787.56 | 0.80% |
| 2025-11-03 | 3.15 | 3.20 | 0.04 | 1.27% | 3.15 | 3.21 | 123360 | 3926.10 | 0.84% |
| 2025-10-31 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.19 | 123940 | 3929.26 | 0.84% |
| 2025-10-30 | 3.23 | 3.17 | -0.05 | -1.55% | 3.16 | 3.23 | 164282 | 5236.96 | 1.12% |
| 2025-10-29 | 3.25 | 3.22 | -0.08 | -2.42% | 3.14 | 3.26 | 320638 | 10239.59 | 2.18% |
| 2025-10-28 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.33 | 189279 | 6252.44 | 1.29% |
| 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% |
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。
