| 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 | 12.25 | 12.10 | 0.09 | 0.75% | 11.75 | 12.30 | 458699 | 55021.43 | 2.99% |
| 2026-02-02 | 12.37 | 12.01 | -0.41 | -3.30% | 12.00 | 12.68 | 608852 | 75176.75 | 3.96% |
| 2026-01-30 | 11.79 | 12.42 | 0.63 | 5.34% | 11.41 | 12.86 | 994104 | 120705.54 | 6.47% |
| 2026-01-29 | 11.96 | 11.79 | -0.06 | -0.51% | 11.66 | 12.34 | 731393 | 88338.83 | 4.76% |
| 2026-01-28 | 11.80 | 11.85 | -0.04 | -0.34% | 11.50 | 12.29 | 707779 | 84863.00 | 4.61% |
| 2026-01-27 | 11.60 | 11.89 | 0.03 | 0.25% | 11.36 | 11.90 | 582891 | 67646.92 | 3.79% |
| 2026-01-26 | 11.28 | 11.86 | 0.60 | 5.33% | 11.04 | 12.05 | 993855 | 115323.51 | 6.47% |
| 2026-01-23 | 10.68 | 11.26 | 0.70 | 6.63% | 10.68 | 11.35 | 905647 | 100854.00 | 5.89% |
| 2026-01-22 | 10.15 | 10.56 | 0.43 | 4.24% | 10.00 | 10.58 | 524218 | 54139.90 | 3.41% |
| 2026-01-21 | 10.40 | 10.13 | -0.29 | -2.78% | 10.07 | 10.41 | 391468 | 39941.27 | 2.55% |
| 2026-01-20 | 10.60 | 10.42 | -0.26 | -2.43% | 10.34 | 10.89 | 382097 | 40263.59 | 2.49% |
| 2026-01-19 | 10.17 | 10.68 | 0.48 | 4.71% | 10.09 | 10.69 | 673098 | 71006.45 | 4.38% |
| 2026-01-16 | 10.70 | 10.20 | -0.22 | -2.11% | 10.06 | 10.84 | 588834 | 60939.64 | 3.83% |
| 2026-01-15 | 10.57 | 10.42 | -0.20 | -1.88% | 10.32 | 10.67 | 370643 | 38769.14 | 2.41% |
| 2026-01-14 | 10.60 | 10.62 | -0.01 | -0.09% | 10.43 | 10.92 | 714867 | 76333.71 | 4.65% |
| 2026-01-13 | 10.42 | 10.63 | 0.21 | 2.02% | 10.42 | 10.80 | 706076 | 74891.98 | 4.60% |
| 2026-01-12 | 9.66 | 10.42 | 0.74 | 7.64% | 9.66 | 10.63 | 972790 | 99767.27 | 6.33% |
| 2026-01-09 | 9.62 | 9.68 | 0.03 | 0.31% | 9.59 | 9.80 | 283207 | 27383.52 | 1.84% |
| 2026-01-08 | 9.50 | 9.65 | 0.14 | 1.47% | 9.48 | 9.67 | 232069 | 22304.13 | 1.51% |
| 2026-01-07 | 9.56 | 9.51 | -0.07 | -0.73% | 9.50 | 9.76 | 272222 | 26175.75 | 1.77% |
| 2026-01-06 | 9.48 | 9.58 | 0.07 | 0.74% | 9.48 | 9.63 | 253566 | 24235.08 | 1.65% |
| 2026-01-05 | 9.38 | 9.51 | 0.14 | 1.49% | 9.37 | 9.56 | 319943 | 30380.84 | 2.08% |
| 2025-12-31 | 9.39 | 9.37 | -0.04 | -0.43% | 9.31 | 9.46 | 172600 | 16149.75 | 1.12% |
| 2025-12-30 | 9.32 | 9.41 | 0.02 | 0.21% | 9.31 | 9.54 | 232366 | 21978.60 | 1.51% |
| 2025-12-29 | 9.53 | 9.39 | -0.17 | -1.78% | 9.32 | 9.53 | 232941 | 21831.24 | 1.52% |
| 2025-12-26 | 9.39 | 9.56 | 0.17 | 1.81% | 9.37 | 9.58 | 247165 | 23472.33 | 1.61% |
| 2025-12-25 | 9.39 | 9.39 | -0.01 | -0.11% | 9.28 | 9.43 | 189479 | 17722.05 | 1.23% |
| 2025-12-24 | 9.41 | 9.40 | -0.02 | -0.21% | 9.35 | 9.46 | 102134 | 9607.73 | 0.66% |
| 2025-12-23 | 9.48 | 9.42 | -0.06 | -0.63% | 9.38 | 9.60 | 145343 | 13750.55 | 0.95% |
| 2025-12-22 | 9.47 | 9.48 | -0.02 | -0.21% | 9.46 | 9.63 | 120992 | 11522.59 | 0.79% |
| 2025-12-19 | 9.37 | 9.50 | 0.12 | 1.28% | 9.36 | 9.59 | 187384 | 17832.49 | 1.22% |
| 2025-12-18 | 9.37 | 9.38 | -0.01 | -0.11% | 9.35 | 9.42 | 77290 | 7248.06 | 0.50% |
| 2025-12-17 | 9.45 | 9.39 | -0.08 | -0.84% | 9.31 | 9.45 | 146042 | 13687.53 | 0.95% |
| 2025-12-16 | 9.55 | 9.47 | -0.09 | -0.94% | 9.36 | 9.55 | 155980 | 14712.17 | 1.02% |
| 2025-12-15 | 9.55 | 9.56 | -0.02 | -0.21% | 9.53 | 9.70 | 188114 | 18063.68 | 1.22% |
| 2025-12-12 | 9.39 | 9.58 | 0.16 | 1.70% | 9.39 | 9.68 | 317194 | 30387.04 | 2.06% |
| 2025-12-11 | 9.25 | 9.42 | 0.18 | 1.95% | 9.25 | 9.60 | 362368 | 34243.48 | 2.36% |
| 2025-12-10 | 9.28 | 9.24 | -0.04 | -0.43% | 9.21 | 9.29 | 122196 | 11305.49 | 0.80% |
| 2025-12-09 | 9.35 | 9.28 | -0.10 | -1.07% | 9.28 | 9.47 | 183804 | 17243.61 | 1.20% |
| 2025-12-08 | 9.40 | 9.38 | 0.00 | 0.00% | 9.24 | 9.41 | 241461 | 22503.69 | 1.57% |
| 2025-12-05 | 9.11 | 9.38 | 0.26 | 2.85% | 9.05 | 9.40 | 271527 | 25205.24 | 1.77% |
| 2025-12-04 | 9.19 | 9.12 | -0.07 | -0.76% | 9.09 | 9.20 | 135387 | 12352.16 | 0.88% |
| 2025-12-03 | 9.20 | 9.19 | 0.00 | 0.00% | 9.17 | 9.22 | 98339 | 9034.41 | 0.64% |
| 2025-12-02 | 9.25 | 9.19 | -0.05 | -0.54% | 9.17 | 9.25 | 103231 | 9492.57 | 0.67% |
| 2025-12-01 | 9.22 | 9.24 | 0.02 | 0.22% | 9.21 | 9.33 | 157919 | 14627.96 | 1.03% |
| 2025-11-28 | 9.27 | 9.22 | -0.03 | -0.32% | 9.20 | 9.27 | 97795 | 9017.59 | 0.64% |
| 2025-11-27 | 9.26 | 9.25 | 0.01 | 0.11% | 9.24 | 9.35 | 94832 | 8801.38 | 0.62% |
| 2025-11-26 | 9.31 | 9.24 | -0.05 | -0.54% | 9.24 | 9.36 | 118899 | 11056.70 | 0.77% |
| 2025-11-25 | 9.26 | 9.29 | 0.06 | 0.65% | 9.22 | 9.33 | 119119 | 11070.91 | 0.78% |
| 2025-11-24 | 9.26 | 9.23 | -0.02 | -0.22% | 9.17 | 9.33 | 157299 | 14531.60 | 1.02% |
| 2025-11-21 | 9.37 | 9.25 | -0.16 | -1.70% | 9.20 | 9.41 | 284013 | 26452.33 | 1.85% |
| 2025-11-20 | 9.43 | 9.41 | -0.01 | -0.11% | 9.38 | 9.47 | 142857 | 13454.26 | 0.93% |
| 2025-11-19 | 9.52 | 9.42 | -0.09 | -0.95% | 9.39 | 9.53 | 110995 | 10477.32 | 0.72% |
| 2025-11-18 | 9.58 | 9.51 | -0.13 | -1.35% | 9.45 | 9.61 | 158310 | 15063.54 | 1.03% |
| 2025-11-17 | 9.61 | 9.64 | 0.04 | 0.42% | 9.48 | 9.64 | 206517 | 19716.31 | 1.34% |
| 2025-11-14 | 9.70 | 9.60 | -0.10 | -1.03% | 9.55 | 9.74 | 179349 | 17345.50 | 1.17% |
| 2025-11-13 | 9.77 | 9.70 | -0.05 | -0.51% | 9.65 | 9.77 | 242239 | 23458.67 | 1.58% |
| 2025-11-12 | 9.80 | 9.75 | -0.05 | -0.51% | 9.70 | 9.81 | 166867 | 16274.96 | 1.09% |
| 2025-11-11 | 10.00 | 9.80 | -0.19 | -1.90% | 9.79 | 10.00 | 306028 | 30146.29 | 1.99% |
| 2025-11-10 | 10.00 | 9.99 | 0.01 | 0.10% | 9.88 | 10.03 | 221880 | 22117.83 | 1.44% |
| 2025-11-07 | 10.25 | 9.98 | -0.26 | -2.54% | 9.95 | 10.34 | 417022 | 42135.75 | 2.71% |
| 2025-11-06 | 9.96 | 10.24 | 0.28 | 2.81% | 9.96 | 10.40 | 500137 | 51358.71 | 3.25% |
| 2025-11-05 | 9.73 | 9.96 | 0.20 | 2.05% | 9.68 | 10.07 | 312572 | 31011.18 | 2.03% |
| 2025-11-04 | 9.96 | 9.76 | -0.22 | -2.20% | 9.73 | 10.06 | 265870 | 26254.80 | 1.73% |
| 2025-11-03 | 9.90 | 9.98 | 0.09 | 0.91% | 9.83 | 10.15 | 305702 | 30415.70 | 1.99% |
| 2025-10-31 | 9.75 | 9.89 | 0.10 | 1.02% | 9.74 | 9.97 | 270525 | 26697.87 | 1.76% |
| 2025-10-30 | 9.80 | 9.79 | -0.02 | -0.20% | 9.58 | 9.89 | 359062 | 34801.45 | 2.34% |
| 2025-10-29 | 9.53 | 9.81 | 0.28 | 2.94% | 9.47 | 9.91 | 436041 | 42571.18 | 2.84% |
| 2025-10-28 | 9.61 | 9.53 | -0.08 | -0.83% | 9.50 | 9.67 | 158689 | 15158.02 | 1.03% |
| 2025-10-27 | 9.50 | 9.61 | 0.13 | 1.37% | 9.48 | 9.74 | 324770 | 31244.29 | 2.11% |
| 2025-10-24 | 9.55 | 9.48 | -0.14 | -1.46% | 9.45 | 9.59 | 203309 | 19324.04 | 1.32% |
| 2025-10-23 | 9.38 | 9.62 | 0.22 | 2.34% | 9.32 | 9.63 | 305444 | 29038.90 | 1.99% |
| 2025-10-22 | 9.47 | 9.40 | -0.07 | -0.74% | 9.38 | 9.47 | 106708 | 10045.97 | 0.69% |
| 2025-10-21 | 9.36 | 9.47 | 0.11 | 1.18% | 9.32 | 9.50 | 150638 | 14238.77 | 0.98% |
| 2025-10-20 | 9.37 | 9.36 | 0.00 | 0.00% | 9.31 | 9.43 | 132750 | 12414.83 | 0.86% |
| 2025-10-17 | 9.51 | 9.36 | -0.15 | -1.58% | 9.34 | 9.53 | 195000 | 18341.89 | 1.27% |
| 2025-10-16 | 9.67 | 9.51 | -0.18 | -1.86% | 9.47 | 9.71 | 213843 | 20389.80 | 1.39% |
| 2025-10-15 | 9.46 | 9.69 | 0.22 | 2.32% | 9.43 | 9.70 | 268947 | 25746.01 | 1.75% |
| 2025-10-14 | 9.60 | 9.47 | -0.16 | -1.66% | 9.43 | 9.67 | 238986 | 22831.04 | 1.56% |
| 2025-10-13 | 9.40 | 9.63 | -0.07 | -0.72% | 9.35 | 9.65 | 334888 | 31638.64 | 2.18% |
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。
