| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.05 | 9.80 | -0.25 | -2.49% | 9.76 | 10.06 | 358702 | 35413.73 | 2.33% |
| 2025-09-15 | 10.13 | 10.05 | -0.12 | -1.18% | 9.99 | 10.18 | 251461 | 25281.47 | 1.64% |
| 2025-09-12 | 10.36 | 10.17 | -0.20 | -1.93% | 10.10 | 10.47 | 307414 | 31463.16 | 2.00% |
| 2025-09-11 | 10.35 | 10.37 | 0.02 | 0.19% | 10.15 | 10.44 | 295323 | 30362.90 | 1.92% |
| 2025-09-10 | 10.62 | 10.35 | -0.26 | -2.45% | 10.34 | 10.79 | 321066 | 33881.07 | 2.09% |
| 2025-09-09 | 10.41 | 10.61 | 0.14 | 1.34% | 10.39 | 10.95 | 501911 | 53661.46 | 3.27% |
| 2025-09-08 | 10.08 | 10.47 | 0.37 | 3.66% | 9.96 | 10.55 | 405274 | 41735.11 | 2.64% |
| 2025-09-05 | 10.09 | 10.10 | 0.07 | 0.70% | 9.90 | 10.12 | 274796 | 27632.13 | 1.79% |
| 2025-09-04 | 10.05 | 10.03 | 0.03 | 0.30% | 9.81 | 10.28 | 343790 | 34687.16 | 2.24% |
| 2025-09-03 | 10.49 | 10.00 | -0.43 | -4.12% | 9.96 | 10.52 | 295193 | 30030.09 | 1.92% |
| 2025-09-02 | 10.60 | 10.43 | -0.15 | -1.42% | 10.36 | 10.76 | 512036 | 54045.88 | 3.33% |
| 2025-09-01 | 10.15 | 10.58 | 0.49 | 4.86% | 10.14 | 10.67 | 544843 | 57211.84 | 3.55% |
| 2025-08-29 | 10.40 | 10.09 | -0.23 | -2.23% | 10.03 | 10.57 | 437630 | 44823.41 | 2.85% |
| 2025-08-28 | 10.57 | 10.32 | -0.38 | -3.55% | 10.02 | 10.68 | 590365 | 60872.19 | 3.84% |
| 2025-08-27 | 11.77 | 10.70 | -1.00 | -8.55% | 10.53 | 11.78 | 732564 | 80586.86 | 4.77% |
| 2025-08-26 | 11.75 | 11.70 | -0.05 | -0.43% | 11.44 | 11.83 | 352876 | 41020.19 | 2.30% |
| 2025-08-25 | 12.18 | 11.75 | -0.41 | -3.37% | 11.66 | 12.20 | 443225 | 52594.31 | 2.88% |
| 2025-08-22 | 12.38 | 12.16 | -0.20 | -1.62% | 12.10 | 12.50 | 280707 | 34282.43 | 1.83% |
| 2025-08-21 | 11.98 | 12.36 | 0.40 | 3.34% | 11.98 | 12.58 | 447735 | 55328.07 | 2.91% |
| 2025-08-20 | 11.75 | 11.96 | 0.21 | 1.79% | 11.37 | 12.03 | 461868 | 53924.79 | 3.01% |
| 2025-08-19 | 12.23 | 11.75 | -0.49 | -4.00% | 11.64 | 12.23 | 469234 | 55540.11 | 3.05% |
| 2025-08-18 | 12.50 | 12.24 | 0.02 | 0.16% | 12.13 | 12.65 | 520182 | 64535.01 | 3.39% |
| 2025-08-15 | 11.65 | 12.22 | 0.47 | 4.00% | 11.65 | 12.25 | 468606 | 55908.69 | 3.05% |
| 2025-08-14 | 11.77 | 11.75 | -0.04 | -0.34% | 11.70 | 12.15 | 424172 | 50536.58 | 2.76% |
| 2025-08-13 | 11.81 | 11.79 | -0.16 | -1.34% | 11.67 | 12.02 | 468170 | 55303.51 | 3.05% |
| 2025-08-12 | 11.68 | 11.95 | 0.27 | 2.31% | 11.10 | 12.00 | 788603 | 92045.03 | 5.13% |
| 2025-08-11 | 11.00 | 11.68 | 0.61 | 5.51% | 10.80 | 11.70 | 691636 | 78592.72 | 4.50% |
| 2025-08-08 | 10.67 | 11.07 | 0.40 | 3.75% | 10.61 | 11.16 | 799884 | 87953.36 | 5.21% |
| 2025-08-07 | 10.09 | 10.67 | 0.61 | 6.06% | 10.01 | 10.70 | 854124 | 89183.66 | 5.56% |
| 2025-08-06 | 9.93 | 10.06 | 0.12 | 1.21% | 9.88 | 10.42 | 976212 | 99566.32 | 6.35% |
| 2025-08-05 | 9.42 | 9.94 | 0.56 | 5.97% | 9.36 | 10.02 | 1042447 | 101665.40 | 6.78% |
| 2025-08-04 | 9.21 | 9.38 | 0.15 | 1.63% | 9.17 | 9.40 | 361850 | 33737.53 | 2.35% |
| 2025-08-01 | 9.10 | 9.23 | 0.11 | 1.21% | 9.10 | 9.23 | 233437 | 21427.17 | 1.52% |
| 2025-07-31 | 9.11 | 9.12 | 0.00 | 0.00% | 9.04 | 9.16 | 162476 | 14780.24 | 1.06% |
| 2025-07-30 | 9.11 | 9.12 | 0.01 | 0.11% | 9.08 | 9.14 | 132512 | 12063.56 | 0.86% |
| 2025-07-29 | 9.08 | 9.11 | 0.02 | 0.22% | 9.04 | 9.11 | 105062 | 9545.01 | 0.68% |
| 2025-07-28 | 9.14 | 9.09 | -0.07 | -0.76% | 9.08 | 9.16 | 174807 | 15901.58 | 1.14% |
| 2025-07-25 | 9.21 | 9.16 | -0.07 | -0.76% | 9.15 | 9.21 | 188902 | 17330.84 | 1.23% |
| 2025-07-24 | 9.21 | 9.23 | 0.01 | 0.11% | 9.17 | 9.23 | 165072 | 15184.81 | 1.07% |
| 2025-07-23 | 9.29 | 9.22 | -0.05 | -0.54% | 9.20 | 9.29 | 196925 | 18214.69 | 1.28% |
| 2025-07-22 | 9.25 | 9.27 | 0.01 | 0.11% | 9.20 | 9.28 | 177513 | 16409.86 | 1.16% |
| 2025-07-21 | 9.24 | 9.26 | 0.03 | 0.33% | 9.23 | 9.28 | 150574 | 13941.32 | 0.98% |
| 2025-07-18 | 9.21 | 9.23 | 0.02 | 0.22% | 9.18 | 9.23 | 102354 | 9418.39 | 0.67% |
| 2025-07-17 | 9.20 | 9.21 | 0.00 | 0.00% | 9.18 | 9.23 | 87447 | 8044.98 | 0.57% |
| 2025-07-16 | 9.22 | 9.21 | 0.01 | 0.11% | 9.18 | 9.23 | 93321 | 8584.34 | 0.61% |
| 2025-07-15 | 9.34 | 9.20 | -0.14 | -1.50% | 9.17 | 9.36 | 188070 | 17332.09 | 1.22% |
| 2025-07-14 | 9.30 | 9.34 | 0.03 | 0.32% | 9.29 | 9.38 | 131968 | 12343.49 | 0.86% |
| 2025-07-11 | 9.32 | 9.31 | -0.01 | -0.11% | 9.24 | 9.34 | 143898 | 13380.02 | 0.94% |
| 2025-07-10 | 9.37 | 9.32 | -0.05 | -0.53% | 9.30 | 9.39 | 165847 | 15464.50 | 1.08% |
| 2025-07-09 | 9.37 | 9.37 | -0.06 | -0.64% | 9.35 | 9.48 | 181022 | 17004.62 | 1.18% |
| 2025-07-08 | 9.60 | 9.43 | -0.10 | -1.05% | 9.37 | 9.60 | 248460 | 23415.09 | 1.62% |
| 2025-07-07 | 9.38 | 9.53 | 0.23 | 2.47% | 9.35 | 9.53 | 327044 | 30902.10 | 2.13% |
| 2025-07-04 | 9.25 | 9.30 | 0.03 | 0.32% | 9.25 | 9.37 | 142704 | 13307.98 | 0.93% |
| 2025-07-03 | 9.26 | 9.27 | 0.01 | 0.11% | 9.23 | 9.30 | 93468 | 8652.32 | 0.61% |
| 2025-07-02 | 9.28 | 9.26 | -0.07 | -0.75% | 9.23 | 9.30 | 115063 | 10641.89 | 0.75% |
| 2025-07-01 | 9.20 | 9.33 | 0.13 | 1.41% | 9.17 | 9.33 | 173717 | 16132.14 | 1.13% |
| 2025-06-30 | 9.20 | 9.20 | 0.00 | 0.00% | 9.17 | 9.22 | 99444 | 9136.92 | 0.65% |
| 2025-06-27 | 9.20 | 9.20 | 0.00 | 0.00% | 9.18 | 9.26 | 102884 | 9481.33 | 0.67% |
| 2025-06-26 | 9.28 | 9.20 | -0.10 | -1.08% | 9.18 | 9.30 | 137354 | 12690.70 | 0.89% |
| 2025-06-25 | 9.24 | 9.30 | 0.08 | 0.87% | 9.15 | 9.30 | 171303 | 15793.80 | 1.11% |
| 2025-06-24 | 9.20 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 133761 | 12333.67 | 0.87% |
| 2025-06-23 | 9.14 | 9.20 | 0.01 | 0.11% | 9.08 | 9.21 | 107645 | 9829.60 | 0.70% |
| 2025-06-20 | 9.23 | 9.19 | -0.03 | -0.33% | 9.18 | 9.27 | 67130 | 6190.82 | 0.44% |
| 2025-06-19 | 9.36 | 9.27 | -0.09 | -0.96% | 9.21 | 9.38 | 131190 | 12161.53 | 0.85% |
| 2025-06-18 | 9.41 | 9.36 | -0.07 | -0.74% | 9.35 | 9.43 | 78514 | 7361.33 | 0.51% |
| 2025-06-17 | 9.40 | 9.43 | 0.03 | 0.32% | 9.37 | 9.43 | 96884 | 9116.60 | 0.63% |
| 2025-06-16 | 9.42 | 9.40 | -0.03 | -0.32% | 9.34 | 9.43 | 95202 | 8933.63 | 0.62% |
| 2025-06-13 | 9.59 | 9.43 | -0.15 | -1.57% | 9.36 | 9.60 | 235081 | 22196.42 | 1.53% |
| 2025-06-12 | 9.69 | 9.58 | -0.12 | -1.24% | 9.58 | 9.70 | 170917 | 16455.31 | 1.11% |
| 2025-06-11 | 9.65 | 9.70 | 0.00 | 0.00% | 9.64 | 9.70 | 142437 | 13781.69 | 0.93% |
| 2025-06-10 | 9.68 | 9.70 | 0.02 | 0.21% | 9.61 | 9.79 | 255259 | 24720.02 | 1.66% |
| 2025-06-09 | 9.68 | 9.68 | 0.02 | 0.21% | 9.61 | 9.69 | 147195 | 14213.52 | 0.96% |
| 2025-06-06 | 9.76 | 9.66 | -0.09 | -0.92% | 9.63 | 9.76 | 160126 | 15476.58 | 1.04% |
| 2025-06-05 | 9.69 | 9.75 | 0.06 | 0.62% | 9.68 | 9.83 | 231370 | 22563.77 | 1.51% |
| 2025-06-04 | 9.60 | 9.69 | 0.07 | 0.73% | 9.60 | 9.72 | 192043 | 18572.44 | 1.25% |
| 2025-06-03 | 9.66 | 9.62 | -0.04 | -0.41% | 9.58 | 9.71 | 183440 | 17642.39 | 1.19% |
| 2025-05-30 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.76 | 199055 | 19222.96 | 1.30% |
| 2025-05-29 | 9.63 | 9.69 | 0.04 | 0.41% | 9.61 | 9.73 | 218754 | 21170.86 | 1.42% |
| 2025-05-28 | 9.77 | 9.65 | -0.12 | -1.23% | 9.63 | 9.79 | 237125 | 22972.46 | 1.54% |
| 2025-05-27 | 9.92 | 9.77 | -0.13 | -1.31% | 9.70 | 9.92 | 311537 | 30468.84 | 2.03% |
涪陵电力(600452)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。
