| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.31 | 5.32 | 0.00 | 0.00% | 5.30 | 5.36 | 136616 | 7283.39 | 0.24% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.29 | 5.43 | 267043 | 14300.98 | 0.47% |
| 2025-07-30 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.47 | 225248 | 12236.82 | 0.39% |
| 2025-07-29 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.47 | 235719 | 12785.99 | 0.41% |
| 2025-07-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.53 | 245414 | 13419.88 | 0.43% |
| 2025-07-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 299881 | 16540.40 | 0.52% |
| 2025-07-24 | 5.43 | 5.57 | 0.08 | 1.46% | 5.43 | 5.59 | 400429 | 22188.35 | 0.70% |
| 2025-07-23 | 5.67 | 5.49 | -0.08 | -1.44% | 5.46 | 5.69 | 504732 | 28068.06 | 0.88% |
| 2025-07-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.43 | 5.58 | 420067 | 23153.28 | 0.73% |
| 2025-07-21 | 5.39 | 5.51 | 0.16 | 2.99% | 5.38 | 5.53 | 405596 | 22207.74 | 0.71% |
| 2025-07-18 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 237599 | 12732.98 | 0.42% |
| 2025-07-17 | 5.32 | 5.36 | 0.04 | 0.75% | 5.31 | 5.39 | 271124 | 14519.94 | 0.47% |
| 2025-07-16 | 5.34 | 5.32 | -0.02 | -0.37% | 5.28 | 5.36 | 266316 | 14148.00 | 0.47% |
| 2025-07-15 | 5.39 | 5.34 | -0.04 | -0.74% | 5.30 | 5.41 | 292795 | 15636.00 | 0.51% |
| 2025-07-14 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 397157 | 21438.85 | 0.69% |
| 2025-07-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.35 | 5.58 | 636046 | 34836.61 | 1.11% |
| 2025-07-10 | 5.39 | 5.46 | 0.06 | 1.11% | 5.36 | 5.66 | 759427 | 41802.59 | 1.33% |
| 2025-07-09 | 5.26 | 5.40 | 0.14 | 2.66% | 5.25 | 5.50 | 761807 | 41095.98 | 1.33% |
| 2025-07-08 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.30 | 333466 | 17431.36 | 0.58% |
| 2025-07-07 | 5.12 | 5.18 | 0.07 | 1.37% | 5.11 | 5.20 | 227116 | 11729.23 | 0.40% |
| 2025-07-04 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 170145 | 8696.74 | 0.30% |
| 2025-07-03 | 5.07 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 145211 | 7393.32 | 0.25% |
| 2025-07-02 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 134412 | 6836.19 | 0.24% |
| 2025-07-01 | 5.12 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 162648 | 8256.75 | 0.28% |
| 2025-06-30 | 5.14 | 5.10 | -0.03 | -0.58% | 5.08 | 5.16 | 175847 | 8984.63 | 0.31% |
| 2025-06-27 | 5.11 | 5.13 | 0.04 | 0.79% | 5.09 | 5.23 | 272583 | 14056.57 | 0.48% |
| 2025-06-26 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.21 | 279430 | 14408.17 | 0.49% |
| 2025-06-25 | 5.05 | 5.20 | 0.17 | 3.38% | 5.03 | 5.22 | 446997 | 22991.07 | 0.78% |
| 2025-06-24 | 4.93 | 5.03 | 0.12 | 2.44% | 4.92 | 5.05 | 223872 | 11216.88 | 0.39% |
| 2025-06-23 | 4.88 | 4.91 | -0.01 | -0.20% | 4.88 | 4.93 | 137772 | 6755.84 | 0.24% |
| 2025-06-20 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 126657 | 6240.93 | 0.22% |
| 2025-06-19 | 4.99 | 4.93 | -0.07 | -1.40% | 4.90 | 5.00 | 168841 | 8337.24 | 0.30% |
| 2025-06-18 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 128272 | 6422.54 | 0.22% |
| 2025-06-17 | 5.04 | 5.06 | 0.04 | 0.80% | 5.00 | 5.07 | 185066 | 9332.43 | 0.32% |
| 2025-06-16 | 4.96 | 5.02 | 0.04 | 0.80% | 4.96 | 5.02 | 153082 | 7646.16 | 0.27% |
| 2025-06-13 | 5.01 | 4.98 | -0.05 | -0.99% | 4.96 | 5.02 | 208813 | 10402.48 | 0.37% |
| 2025-06-12 | 4.99 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 139626 | 7009.46 | 0.24% |
| 2025-06-11 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 152966 | 7680.76 | 0.27% |
| 2025-06-10 | 4.99 | 4.98 | -0.02 | -0.40% | 4.93 | 5.03 | 185334 | 9237.16 | 0.32% |
| 2025-06-09 | 4.96 | 5.00 | 0.04 | 0.81% | 4.95 | 5.01 | 170615 | 8523.07 | 0.30% |
| 2025-06-06 | 4.98 | 4.96 | -0.01 | -0.20% | 4.95 | 4.99 | 103189 | 5124.41 | 0.18% |
| 2025-06-05 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.00 | 164117 | 8158.04 | 0.29% |
| 2025-06-04 | 4.90 | 4.95 | 0.05 | 1.02% | 4.89 | 4.95 | 150385 | 7408.82 | 0.26% |
| 2025-06-03 | 4.87 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 181582 | 8894.69 | 0.32% |
| 2025-05-30 | 4.95 | 4.91 | 0.02 | 0.41% | 4.88 | 5.02 | 199449 | 9833.55 | 0.35% |
| 2025-05-29 | 4.86 | 4.89 | 0.04 | 0.82% | 4.85 | 4.90 | 141227 | 6895.13 | 0.25% |
| 2025-05-28 | 4.83 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 108593 | 5262.67 | 0.19% |
| 2025-05-27 | 4.81 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 133175 | 6403.06 | 0.23% |
| 2025-05-26 | 4.79 | 4.84 | 0.05 | 1.04% | 4.79 | 4.85 | 102855 | 4963.71 | 0.18% |
| 2025-05-23 | 4.88 | 4.79 | -0.08 | -1.64% | 4.79 | 4.89 | 163916 | 7940.04 | 0.29% |
| 2025-05-22 | 4.93 | 4.87 | -0.05 | -1.02% | 4.86 | 4.94 | 143375 | 7019.68 | 0.25% |
| 2025-05-21 | 4.94 | 4.92 | -0.01 | -0.20% | 4.92 | 4.95 | 101139 | 4987.68 | 0.18% |
| 2025-05-20 | 4.91 | 4.93 | 0.01 | 0.20% | 4.90 | 4.94 | 139718 | 6879.12 | 0.24% |
| 2025-05-19 | 4.90 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 130945 | 6427.06 | 0.23% |
| 2025-05-16 | 4.94 | 4.89 | -0.05 | -1.01% | 4.89 | 4.96 | 141836 | 6964.93 | 0.25% |
| 2025-05-15 | 5.02 | 4.94 | -0.10 | -1.98% | 4.93 | 5.03 | 183144 | 9086.20 | 0.32% |
| 2025-05-14 | 4.96 | 5.04 | 0.09 | 1.82% | 4.90 | 5.13 | 311225 | 15593.24 | 0.54% |
| 2025-05-13 | 5.02 | 4.95 | -0.04 | -0.80% | 4.94 | 5.03 | 138147 | 6863.93 | 0.24% |
| 2025-05-12 | 4.98 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 155431 | 7722.39 | 0.27% |
| 2025-05-09 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.00 | 116701 | 5790.73 | 0.20% |
| 2025-05-08 | 4.93 | 5.01 | 0.06 | 1.21% | 4.92 | 5.05 | 196202 | 9814.44 | 0.34% |
| 2025-05-07 | 5.05 | 4.95 | 0.01 | 0.20% | 4.94 | 5.08 | 212037 | 10569.60 | 0.37% |
| 2025-05-06 | 4.87 | 4.94 | 0.09 | 1.86% | 4.86 | 4.97 | 265771 | 13081.14 | 0.46% |
| 2025-04-30 | 4.92 | 4.85 | -0.07 | -1.42% | 4.85 | 4.96 | 195260 | 9551.34 | 0.34% |
| 2025-04-29 | 4.92 | 4.92 | -0.04 | -0.81% | 4.90 | 5.01 | 167200 | 8261.04 | 0.29% |
| 2025-04-28 | 5.04 | 4.96 | -0.06 | -1.20% | 4.94 | 5.07 | 194357 | 9666.95 | 0.34% |
| 2025-04-25 | 4.90 | 5.02 | 0.16 | 3.29% | 4.89 | 5.04 | 295349 | 14790.77 | 0.52% |
| 2025-04-24 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 153543 | 7483.16 | 0.27% |
| 2025-04-23 | 4.89 | 4.86 | 0.00 | 0.00% | 4.85 | 4.94 | 150771 | 7353.55 | 0.26% |
| 2025-04-22 | 4.79 | 4.86 | 0.07 | 1.46% | 4.79 | 4.88 | 206798 | 10041.21 | 0.36% |
| 2025-04-21 | 4.76 | 4.79 | 0.02 | 0.42% | 4.74 | 4.82 | 163526 | 7842.40 | 0.29% |
| 2025-04-18 | 4.70 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 129998 | 6158.89 | 0.23% |
| 2025-04-17 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.75 | 131466 | 6208.68 | 0.23% |
| 2025-04-16 | 4.72 | 4.70 | -0.04 | -0.84% | 4.62 | 4.74 | 162442 | 7594.76 | 0.28% |
| 2025-04-15 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.80 | 134708 | 6389.87 | 0.24% |
| 2025-04-14 | 4.72 | 4.77 | 0.11 | 2.36% | 4.71 | 4.80 | 227510 | 10839.56 | 0.40% |
| 2025-04-11 | 4.72 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 250438 | 11760.48 | 0.44% |
| 2025-04-10 | 4.73 | 4.76 | 0.08 | 1.71% | 4.70 | 4.80 | 256624 | 12233.82 | 0.45% |
| 2025-04-09 | 4.56 | 4.68 | 0.08 | 1.74% | 4.45 | 4.69 | 319587 | 14664.13 | 0.56% |
| 2025-04-08 | 4.56 | 4.60 | 0.02 | 0.44% | 4.46 | 4.60 | 350742 | 15952.98 | 0.61% |
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。
