| 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 | 6.70 | 6.82 | 0.17 | 2.56% | 6.68 | 6.82 | 436961 | 29506.86 | 0.76% |
| 2026-02-02 | 6.75 | 6.65 | -0.04 | -0.60% | 6.64 | 6.90 | 606493 | 40901.51 | 1.06% |
| 2026-01-30 | 6.83 | 6.69 | -0.15 | -2.19% | 6.55 | 6.86 | 468455 | 31281.95 | 0.82% |
| 2026-01-29 | 6.91 | 6.84 | -0.11 | -1.58% | 6.78 | 6.93 | 409614 | 28102.93 | 0.72% |
| 2026-01-28 | 6.88 | 6.95 | 0.12 | 1.76% | 6.79 | 7.02 | 575385 | 39710.71 | 1.01% |
| 2026-01-27 | 6.93 | 6.83 | -0.14 | -2.01% | 6.70 | 6.97 | 490250 | 33414.02 | 0.86% |
| 2026-01-26 | 6.95 | 6.97 | 0.04 | 0.58% | 6.91 | 7.14 | 613417 | 42997.01 | 1.07% |
| 2026-01-23 | 6.85 | 6.93 | 0.12 | 1.76% | 6.80 | 7.02 | 504449 | 34941.76 | 0.88% |
| 2026-01-22 | 6.85 | 6.81 | -0.08 | -1.16% | 6.77 | 7.01 | 562332 | 38481.57 | 0.98% |
| 2026-01-21 | 6.95 | 6.89 | -0.15 | -2.13% | 6.87 | 7.02 | 737676 | 51095.19 | 1.29% |
| 2026-01-20 | 6.95 | 7.04 | 0.12 | 1.73% | 6.85 | 7.20 | 1114008 | 78331.55 | 1.95% |
| 2026-01-19 | 6.59 | 6.92 | 0.34 | 5.17% | 6.55 | 7.00 | 1095528 | 75200.43 | 1.92% |
| 2026-01-16 | 6.71 | 6.58 | 0.20 | 3.13% | 6.53 | 6.87 | 1221444 | 81998.01 | 2.14% |
| 2026-01-15 | 6.37 | 6.38 | 0.02 | 0.31% | 6.28 | 6.46 | 468067 | 29726.15 | 0.82% |
| 2026-01-14 | 6.38 | 6.36 | -0.03 | -0.47% | 6.28 | 6.55 | 809878 | 52160.52 | 1.42% |
| 2026-01-13 | 6.36 | 6.39 | 0.03 | 0.47% | 6.25 | 6.49 | 735183 | 46691.79 | 1.29% |
| 2026-01-12 | 6.33 | 6.36 | 0.02 | 0.32% | 6.29 | 6.39 | 488182 | 30928.34 | 0.85% |
| 2026-01-09 | 6.26 | 6.34 | 0.09 | 1.44% | 6.25 | 6.39 | 445682 | 28222.02 | 0.78% |
| 2026-01-08 | 6.24 | 6.25 | 0.01 | 0.16% | 6.18 | 6.30 | 383845 | 23955.13 | 0.67% |
| 2026-01-07 | 6.24 | 6.24 | -0.03 | -0.48% | 6.20 | 6.35 | 506414 | 31756.55 | 0.89% |
| 2026-01-06 | 6.14 | 6.27 | 0.12 | 1.95% | 6.13 | 6.27 | 464240 | 28885.93 | 0.81% |
| 2026-01-05 | 6.03 | 6.15 | 0.14 | 2.33% | 6.01 | 6.15 | 358638 | 21909.37 | 0.63% |
| 2025-12-31 | 6.05 | 6.01 | -0.04 | -0.66% | 6.00 | 6.08 | 241050 | 14525.25 | 0.42% |
| 2025-12-30 | 6.11 | 6.05 | -0.09 | -1.47% | 6.05 | 6.12 | 296589 | 18041.25 | 0.52% |
| 2025-12-29 | 6.13 | 6.14 | 0.08 | 1.32% | 6.10 | 6.24 | 524500 | 32343.70 | 0.92% |
| 2025-12-26 | 6.02 | 6.06 | 0.02 | 0.33% | 6.02 | 6.11 | 265510 | 16099.57 | 0.46% |
| 2025-12-25 | 6.00 | 6.04 | 0.05 | 0.83% | 5.94 | 6.08 | 254130 | 15343.46 | 0.44% |
| 2025-12-24 | 5.88 | 5.99 | 0.10 | 1.70% | 5.87 | 6.00 | 247753 | 14776.05 | 0.43% |
| 2025-12-23 | 5.90 | 5.89 | -0.03 | -0.51% | 5.86 | 5.94 | 200270 | 11807.22 | 0.35% |
| 2025-12-22 | 5.88 | 5.92 | 0.04 | 0.68% | 5.87 | 5.97 | 236826 | 14056.89 | 0.41% |
| 2025-12-19 | 5.87 | 5.88 | -0.01 | -0.17% | 5.87 | 5.97 | 300536 | 17814.61 | 0.53% |
| 2025-12-18 | 5.91 | 5.89 | -0.05 | -0.84% | 5.84 | 5.93 | 229829 | 13519.76 | 0.40% |
| 2025-12-17 | 5.90 | 5.94 | 0.03 | 0.51% | 5.79 | 5.98 | 310633 | 18233.89 | 0.54% |
| 2025-12-16 | 5.98 | 5.91 | -0.08 | -1.34% | 5.84 | 5.99 | 286562 | 16900.98 | 0.50% |
| 2025-12-15 | 6.06 | 5.99 | -0.02 | -0.33% | 5.91 | 6.06 | 240785 | 14440.92 | 0.42% |
| 2025-12-12 | 5.87 | 6.01 | 0.14 | 2.39% | 5.85 | 6.03 | 315578 | 18814.30 | 0.55% |
| 2025-12-11 | 5.94 | 5.87 | -0.07 | -1.18% | 5.86 | 5.99 | 224415 | 13280.80 | 0.39% |
| 2025-12-10 | 5.93 | 5.94 | 0.01 | 0.17% | 5.85 | 5.98 | 224550 | 13251.32 | 0.39% |
| 2025-12-09 | 6.01 | 5.93 | -0.12 | -1.98% | 5.93 | 6.04 | 235719 | 14049.85 | 0.41% |
| 2025-12-08 | 6.09 | 6.05 | 0.00 | 0.00% | 6.04 | 6.15 | 344251 | 20995.87 | 0.60% |
| 2025-12-05 | 5.89 | 6.05 | 0.16 | 2.72% | 5.87 | 6.08 | 375049 | 22459.30 | 0.66% |
| 2025-12-04 | 5.90 | 5.89 | -0.02 | -0.34% | 5.86 | 5.92 | 178750 | 10517.33 | 0.31% |
| 2025-12-03 | 5.88 | 5.91 | 0.03 | 0.51% | 5.86 | 5.93 | 210895 | 12435.01 | 0.37% |
| 2025-12-02 | 5.93 | 5.88 | -0.06 | -1.01% | 5.84 | 5.93 | 191071 | 11206.64 | 0.33% |
| 2025-12-01 | 5.92 | 5.94 | 0.02 | 0.34% | 5.89 | 5.94 | 266527 | 15761.75 | 0.47% |
| 2025-11-28 | 5.87 | 5.92 | 0.05 | 0.85% | 5.83 | 5.95 | 229064 | 13529.37 | 0.40% |
| 2025-11-27 | 5.89 | 5.87 | -0.01 | -0.17% | 5.85 | 5.95 | 246872 | 14566.29 | 0.43% |
| 2025-11-26 | 5.96 | 5.88 | -0.06 | -1.01% | 5.88 | 5.97 | 231070 | 13676.73 | 0.40% |
| 2025-11-25 | 5.96 | 5.94 | 0.03 | 0.51% | 5.94 | 6.04 | 302181 | 18074.07 | 0.53% |
| 2025-11-24 | 5.99 | 5.91 | -0.05 | -0.84% | 5.87 | 6.00 | 292696 | 17335.35 | 0.51% |
| 2025-11-21 | 6.18 | 5.96 | -0.29 | -4.64% | 5.93 | 6.23 | 432252 | 26149.20 | 0.76% |
| 2025-11-20 | 6.36 | 6.25 | -0.04 | -0.64% | 6.22 | 6.40 | 277037 | 17432.56 | 0.48% |
| 2025-11-19 | 6.36 | 6.29 | -0.09 | -1.41% | 6.26 | 6.42 | 253672 | 16006.59 | 0.44% |
| 2025-11-18 | 6.49 | 6.38 | -0.10 | -1.54% | 6.33 | 6.51 | 330660 | 21180.42 | 0.58% |
| 2025-11-17 | 6.46 | 6.48 | -0.01 | -0.15% | 6.40 | 6.50 | 305039 | 19702.38 | 0.53% |
| 2025-11-14 | 6.57 | 6.49 | -0.15 | -2.26% | 6.48 | 6.60 | 359333 | 23490.38 | 0.63% |
| 2025-11-13 | 6.54 | 6.64 | 0.08 | 1.22% | 6.54 | 6.64 | 440826 | 29033.77 | 0.77% |
| 2025-11-12 | 6.66 | 6.56 | -0.09 | -1.35% | 6.48 | 6.67 | 471170 | 30898.75 | 0.82% |
| 2025-11-11 | 6.78 | 6.65 | -0.12 | -1.77% | 6.61 | 6.85 | 739701 | 49518.15 | 1.29% |
| 2025-11-10 | 6.90 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 718976 | 48969.03 | 1.26% |
| 2025-11-07 | 7.00 | 6.91 | -0.13 | -1.85% | 6.87 | 7.03 | 867822 | 60154.78 | 1.52% |
| 2025-11-06 | 6.72 | 7.04 | 0.25 | 3.68% | 6.72 | 7.18 | 1473141 | 103772.48 | 2.58% |
| 2025-11-05 | 6.51 | 6.79 | 0.12 | 1.80% | 6.43 | 6.90 | 1072459 | 72064.57 | 1.88% |
| 2025-11-04 | 6.60 | 6.67 | 0.10 | 1.52% | 6.56 | 6.95 | 1167019 | 78774.98 | 2.04% |
| 2025-11-03 | 6.42 | 6.57 | 0.12 | 1.86% | 6.36 | 6.65 | 1008528 | 65807.55 | 1.76% |
| 2025-10-31 | 6.58 | 6.45 | -0.05 | -0.77% | 6.42 | 6.68 | 1334358 | 87213.84 | 2.33% |
| 2025-10-30 | 6.57 | 6.50 | 0.20 | 3.17% | 6.48 | 6.75 | 2517745 | 166428.56 | 4.40% |
| 2025-10-29 | 5.99 | 6.30 | 0.57 | 9.95% | 5.98 | 6.30 | 849578 | 53205.89 | 1.49% |
| 2025-10-28 | 5.78 | 5.73 | -0.04 | -0.69% | 5.71 | 5.79 | 204097 | 11699.08 | 0.36% |
| 2025-10-27 | 5.75 | 5.77 | 0.06 | 1.05% | 5.73 | 5.81 | 220964 | 12757.45 | 0.39% |
| 2025-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.76 | 173793 | 9926.43 | 0.30% |
| 2025-10-23 | 5.66 | 5.72 | 0.05 | 0.88% | 5.58 | 5.73 | 214034 | 12088.23 | 0.37% |
| 2025-10-22 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.75 | 165241 | 9400.06 | 0.29% |
| 2025-10-21 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.81 | 293584 | 16878.10 | 0.51% |
| 2025-10-20 | 5.61 | 5.64 | 0.05 | 0.89% | 5.60 | 5.68 | 182316 | 10279.42 | 0.32% |
| 2025-10-17 | 5.87 | 5.59 | -0.28 | -4.77% | 5.57 | 5.87 | 410229 | 23392.16 | 0.72% |
| 2025-10-16 | 5.91 | 5.87 | -0.07 | -1.18% | 5.84 | 5.93 | 219150 | 12882.23 | 0.38% |
| 2025-10-15 | 5.87 | 5.94 | 0.08 | 1.37% | 5.75 | 5.94 | 389958 | 22826.34 | 0.68% |
| 2025-10-14 | 5.93 | 5.86 | -0.06 | -1.01% | 5.83 | 6.05 | 348212 | 20625.77 | 0.61% |
| 2025-10-13 | 5.88 | 5.92 | -0.10 | -1.66% | 5.83 | 5.94 | 353803 | 20851.29 | 0.62% |
国网英大(600517)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。
