| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.71 | 10.08 | 0.46 | 4.78% | 9.68 | 10.50 | 947787 | 95569.97 | 6.17% |
| 2025-05-22 | 9.95 | 9.62 | -0.19 | -1.94% | 9.55 | 9.95 | 426761 | 41480.38 | 2.78% |
| 2025-05-21 | 9.57 | 9.81 | 0.26 | 2.72% | 9.56 | 9.84 | 632292 | 61727.53 | 4.12% |
| 2025-05-20 | 9.48 | 9.55 | 0.07 | 0.74% | 9.43 | 9.62 | 194181 | 18503.30 | 1.26% |
| 2025-05-19 | 9.53 | 9.48 | -0.04 | -0.42% | 9.44 | 9.56 | 153920 | 14600.33 | 1.00% |
| 2025-05-16 | 9.50 | 9.52 | -0.02 | -0.21% | 9.50 | 9.60 | 124054 | 11825.87 | 0.81% |
| 2025-05-15 | 9.54 | 9.54 | -0.05 | -0.52% | 9.50 | 9.62 | 139684 | 13341.15 | 0.91% |
| 2025-05-14 | 9.59 | 9.59 | -0.02 | -0.21% | 9.50 | 9.63 | 158890 | 15188.06 | 1.03% |
| 2025-05-13 | 9.64 | 9.61 | -0.03 | -0.31% | 9.54 | 9.70 | 191400 | 18361.02 | 1.25% |
| 2025-05-12 | 9.90 | 9.64 | -0.02 | -0.21% | 9.57 | 9.90 | 319953 | 30936.94 | 2.08% |
| 2025-05-09 | 9.59 | 9.66 | 0.07 | 0.73% | 9.52 | 9.72 | 239716 | 23084.30 | 1.56% |
| 2025-05-08 | 9.51 | 9.59 | 0.05 | 0.52% | 9.46 | 9.59 | 193681 | 18485.56 | 1.26% |
| 2025-05-07 | 9.63 | 9.54 | -0.05 | -0.52% | 9.50 | 9.69 | 206602 | 19730.12 | 1.34% |
| 2025-05-06 | 9.50 | 9.59 | 0.12 | 1.27% | 9.41 | 9.60 | 241923 | 23030.88 | 1.57% |
| 2025-04-30 | 9.52 | 9.47 | -0.13 | -1.35% | 9.45 | 9.68 | 292680 | 27882.59 | 1.90% |
| 2025-04-29 | 9.97 | 9.60 | -0.36 | -3.61% | 9.56 | 10.02 | 408748 | 39433.04 | 2.66% |
| 2025-04-28 | 10.20 | 9.96 | 0.06 | 0.61% | 9.93 | 10.47 | 868347 | 88764.06 | 5.65% |
| 2025-04-25 | 9.50 | 9.90 | 0.52 | 5.54% | 9.40 | 9.95 | 604883 | 58870.01 | 3.94% |
| 2025-04-24 | 9.28 | 9.38 | 0.08 | 0.86% | 9.27 | 9.55 | 219387 | 20637.64 | 1.43% |
| 2025-04-23 | 9.34 | 9.30 | -0.02 | -0.21% | 9.25 | 9.40 | 168011 | 15631.38 | 1.09% |
| 2025-04-22 | 9.45 | 9.32 | -0.14 | -1.48% | 9.31 | 9.53 | 171591 | 16122.65 | 1.12% |
| 2025-04-21 | 9.29 | 9.46 | 0.16 | 1.72% | 9.25 | 9.49 | 167140 | 15715.21 | 1.09% |
| 2025-04-18 | 9.41 | 9.30 | -0.13 | -1.38% | 9.21 | 9.42 | 168160 | 15617.53 | 1.09% |
| 2025-04-17 | 9.48 | 9.43 | -0.07 | -0.74% | 9.38 | 9.52 | 133649 | 12634.91 | 0.87% |
| 2025-04-16 | 9.59 | 9.50 | -0.04 | -0.42% | 9.37 | 9.72 | 237861 | 22691.90 | 1.55% |
| 2025-04-15 | 9.54 | 9.54 | -0.01 | -0.10% | 9.44 | 9.64 | 208537 | 19864.71 | 1.36% |
| 2025-04-14 | 9.26 | 9.55 | 0.30 | 3.24% | 9.25 | 9.59 | 279456 | 26479.42 | 1.82% |
| 2025-04-11 | 9.33 | 9.25 | -0.09 | -0.96% | 9.17 | 9.34 | 175606 | 16219.51 | 1.14% |
| 2025-04-10 | 9.27 | 9.34 | 0.08 | 0.86% | 9.26 | 9.45 | 272643 | 25479.96 | 1.77% |
| 2025-04-09 | 9.15 | 9.26 | -0.02 | -0.22% | 8.88 | 9.32 | 344425 | 31373.90 | 2.24% |
| 2025-04-08 | 9.04 | 9.28 | 0.30 | 3.34% | 9.04 | 9.38 | 400030 | 36847.96 | 2.60% |
| 2025-04-07 | 9.55 | 8.98 | -0.91 | -9.20% | 8.90 | 9.65 | 514126 | 47504.48 | 3.35% |
| 2025-04-03 | 9.80 | 9.89 | 0.09 | 0.92% | 9.74 | 9.98 | 351124 | 34683.05 | 2.29% |
| 2025-04-02 | 9.90 | 9.80 | 0.01 | 0.10% | 9.71 | 9.90 | 276931 | 27163.36 | 1.80% |
| 2025-04-01 | 9.55 | 9.79 | 0.24 | 2.51% | 9.55 | 9.85 | 271894 | 26330.99 | 1.77% |
| 2025-03-31 | 9.55 | 9.55 | 0.00 | 0.00% | 9.51 | 9.67 | 164714 | 15801.42 | 1.07% |
| 2025-03-28 | 9.70 | 9.55 | -0.16 | -1.65% | 9.52 | 9.73 | 168423 | 16189.01 | 1.10% |
| 2025-03-27 | 9.86 | 9.71 | -0.15 | -1.52% | 9.65 | 9.91 | 217315 | 21177.06 | 1.41% |
| 2025-03-26 | 9.93 | 9.86 | -0.09 | -0.90% | 9.69 | 9.94 | 272435 | 26803.07 | 1.77% |
| 2025-03-25 | 9.96 | 9.95 | 0.07 | 0.71% | 9.78 | 10.12 | 690375 | 68603.95 | 4.49% |
| 2025-03-24 | 9.93 | 9.88 | -0.08 | -0.80% | 9.71 | 10.19 | 703461 | 69792.40 | 4.58% |
| 2025-03-21 | 9.75 | 9.96 | 0.17 | 1.74% | 9.71 | 10.13 | 394668 | 39520.80 | 2.57% |
| 2025-03-20 | 9.49 | 9.79 | 0.29 | 3.05% | 9.47 | 9.90 | 475252 | 46522.72 | 3.09% |
| 2025-03-19 | 9.40 | 9.50 | 0.08 | 0.85% | 9.35 | 9.54 | 166717 | 15784.02 | 1.09% |
| 2025-03-18 | 9.54 | 9.42 | -0.14 | -1.46% | 9.40 | 9.59 | 193881 | 18312.65 | 1.26% |
| 2025-03-17 | 9.50 | 9.56 | 0.06 | 0.63% | 9.46 | 9.65 | 162879 | 15589.03 | 1.06% |
| 2025-03-14 | 9.42 | 9.50 | 0.06 | 0.64% | 9.41 | 9.60 | 184817 | 17541.04 | 1.20% |
| 2025-03-13 | 9.39 | 9.44 | 0.05 | 0.53% | 9.37 | 9.49 | 157954 | 14875.52 | 1.03% |
| 2025-03-12 | 9.32 | 9.39 | 0.06 | 0.64% | 9.30 | 9.43 | 150848 | 14144.79 | 0.98% |
| 2025-03-11 | 9.28 | 9.33 | 0.06 | 0.65% | 9.20 | 9.34 | 123347 | 11434.92 | 0.80% |
| 2025-03-10 | 9.28 | 9.27 | -0.02 | -0.22% | 9.15 | 9.36 | 162291 | 15014.56 | 1.06% |
| 2025-03-07 | 9.52 | 9.29 | -0.27 | -2.82% | 9.26 | 9.58 | 326595 | 30600.21 | 2.13% |
| 2025-03-06 | 9.69 | 9.56 | -0.08 | -0.83% | 9.50 | 9.74 | 327465 | 31511.09 | 2.13% |
| 2025-03-05 | 9.88 | 9.64 | -0.27 | -2.72% | 9.53 | 9.95 | 213606 | 20722.92 | 1.39% |
| 2025-03-04 | 9.29 | 9.91 | 0.61 | 6.56% | 9.25 | 10.19 | 526560 | 51459.88 | 3.43% |
| 2025-03-03 | 9.30 | 9.30 | 0.00 | 0.00% | 9.23 | 9.43 | 185781 | 17304.68 | 1.21% |
| 2025-02-28 | 9.32 | 9.30 | -0.07 | -0.75% | 9.24 | 9.45 | 200439 | 18680.71 | 1.30% |
| 2025-02-27 | 9.33 | 9.37 | 0.02 | 0.21% | 9.26 | 9.43 | 151545 | 14154.31 | 0.99% |
| 2025-02-26 | 9.36 | 9.35 | -0.05 | -0.53% | 9.29 | 9.42 | 101844 | 9507.70 | 0.66% |
| 2025-02-25 | 9.31 | 9.40 | 0.02 | 0.21% | 9.25 | 9.47 | 115931 | 10863.46 | 0.75% |
| 2025-02-24 | 9.34 | 9.38 | 0.02 | 0.21% | 9.30 | 9.41 | 106665 | 9976.67 | 0.69% |
| 2025-02-21 | 9.40 | 9.36 | -0.02 | -0.21% | 9.22 | 9.41 | 150801 | 14008.21 | 0.98% |
| 2025-02-20 | 9.46 | 9.38 | -0.09 | -0.95% | 9.33 | 9.48 | 123990 | 11647.63 | 0.81% |
| 2025-02-19 | 9.40 | 9.47 | -0.01 | -0.11% | 9.40 | 9.49 | 92354 | 8715.77 | 0.60% |
| 2025-02-18 | 9.59 | 9.48 | -0.13 | -1.35% | 9.42 | 9.67 | 123202 | 11765.75 | 0.80% |
| 2025-02-17 | 9.59 | 9.61 | 0.02 | 0.21% | 9.51 | 9.69 | 158309 | 15186.40 | 1.03% |
| 2025-02-14 | 9.64 | 9.59 | -0.06 | -0.62% | 9.53 | 9.72 | 91795 | 8801.55 | 0.60% |
| 2025-02-13 | 9.77 | 9.65 | -0.12 | -1.23% | 9.61 | 9.78 | 107874 | 10437.90 | 0.70% |
| 2025-02-12 | 9.48 | 9.77 | 0.28 | 2.95% | 9.46 | 9.83 | 192611 | 18656.91 | 1.25% |
| 2025-02-11 | 9.60 | 9.49 | -0.09 | -0.94% | 9.39 | 9.63 | 116092 | 10987.56 | 0.76% |
| 2025-02-10 | 9.60 | 9.58 | -0.01 | -0.10% | 9.50 | 9.65 | 129319 | 12369.28 | 0.84% |
| 2025-02-07 | 9.46 | 9.59 | 0.14 | 1.48% | 9.33 | 9.69 | 170926 | 16273.33 | 1.11% |
| 2025-02-06 | 9.39 | 9.45 | 0.03 | 0.32% | 9.33 | 9.51 | 114517 | 10791.76 | 0.75% |
| 2025-02-05 | 9.47 | 9.42 | 0.01 | 0.11% | 9.35 | 9.53 | 76800 | 7243.20 | 0.50% |
| 2025-01-27 | 9.30 | 9.41 | 0.14 | 1.51% | 9.28 | 9.47 | 104001 | 9786.00 | 0.68% |
| 2025-01-24 | 9.34 | 9.27 | -0.06 | -0.64% | 9.24 | 9.38 | 116065 | 10800.84 | 0.76% |
| 2025-01-23 | 9.51 | 9.33 | -0.04 | -0.43% | 9.32 | 9.56 | 102889 | 9712.92 | 0.67% |
| 2025-01-22 | 9.34 | 9.37 | -0.01 | -0.11% | 9.27 | 9.40 | 56173 | 5246.05 | 0.37% |
| 2025-01-21 | 9.47 | 9.38 | -0.06 | -0.64% | 9.32 | 9.52 | 66100 | 6203.71 | 0.43% |
| 2025-01-20 | 9.50 | 9.44 | 0.03 | 0.32% | 9.42 | 9.63 | 83220 | 7905.28 | 0.54% |
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。
