| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.56 | 4.60 | 0.02 | 0.44% | 4.46 | 4.60 | 350742 | 15952.98 | 0.61% |
| 2025-04-07 | 4.72 | 4.58 | -0.51 | -10.02% | 4.58 | 4.92 | 332983 | 15515.37 | 0.58% |
| 2025-04-03 | 5.06 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 152989 | 7789.03 | 0.27% |
| 2025-04-02 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.09 | 190242 | 9621.00 | 0.33% |
| 2025-04-01 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 214300 | 10812.18 | 0.37% |
| 2025-03-31 | 5.20 | 5.05 | -0.16 | -3.07% | 5.02 | 5.20 | 239994 | 12208.56 | 0.42% |
| 2025-03-28 | 5.21 | 5.21 | 0.01 | 0.19% | 5.16 | 5.22 | 178858 | 9279.40 | 0.31% |
| 2025-03-27 | 5.23 | 5.20 | -0.02 | -0.38% | 5.15 | 5.25 | 161267 | 8400.49 | 0.28% |
| 2025-03-26 | 5.18 | 5.22 | 0.02 | 0.38% | 5.17 | 5.23 | 153312 | 7985.11 | 0.27% |
| 2025-03-25 | 5.18 | 5.20 | 0.02 | 0.39% | 5.15 | 5.23 | 170097 | 8829.94 | 0.30% |
| 2025-03-24 | 5.15 | 5.18 | 0.02 | 0.39% | 5.09 | 5.20 | 201792 | 10396.66 | 0.35% |
| 2025-03-21 | 5.17 | 5.16 | -0.02 | -0.39% | 5.13 | 5.26 | 295171 | 15330.98 | 0.52% |
| 2025-03-20 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.22 | 123495 | 6409.60 | 0.22% |
| 2025-03-19 | 5.19 | 5.20 | -0.03 | -0.57% | 5.17 | 5.22 | 170019 | 8829.24 | 0.30% |
| 2025-03-18 | 5.24 | 5.23 | -0.01 | -0.19% | 5.18 | 5.29 | 214892 | 11214.63 | 0.38% |
| 2025-03-17 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.33 | 342068 | 18037.73 | 0.60% |
| 2025-03-14 | 5.04 | 5.21 | 0.17 | 3.37% | 5.03 | 5.27 | 524805 | 27142.10 | 0.92% |
| 2025-03-13 | 5.03 | 5.04 | -0.02 | -0.40% | 5.00 | 5.07 | 170922 | 8587.78 | 0.30% |
| 2025-03-12 | 5.03 | 5.06 | 0.02 | 0.40% | 5.01 | 5.10 | 235714 | 11921.12 | 0.41% |
| 2025-03-11 | 5.00 | 5.04 | -0.01 | -0.20% | 4.98 | 5.04 | 176470 | 8835.92 | 0.31% |
| 2025-03-10 | 5.04 | 5.05 | -0.06 | -1.17% | 5.02 | 5.10 | 220254 | 11128.26 | 0.39% |
| 2025-03-07 | 5.30 | 5.11 | -0.13 | -2.48% | 5.10 | 5.32 | 365650 | 18872.98 | 0.64% |
| 2025-03-06 | 5.08 | 5.24 | 0.16 | 3.15% | 5.06 | 5.26 | 420540 | 21809.67 | 0.74% |
| 2025-03-05 | 5.04 | 5.08 | 0.03 | 0.59% | 4.97 | 5.09 | 207201 | 10418.69 | 0.36% |
| 2025-03-04 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 142805 | 7201.99 | 0.25% |
| 2025-03-03 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.07 | 222701 | 11226.07 | 0.39% |
| 2025-02-28 | 5.04 | 4.98 | -0.09 | -1.78% | 4.96 | 5.10 | 211770 | 10628.54 | 0.37% |
| 2025-02-27 | 5.12 | 5.07 | -0.06 | -1.17% | 5.01 | 5.14 | 257374 | 13037.89 | 0.45% |
| 2025-02-26 | 5.09 | 5.13 | 0.05 | 0.98% | 5.06 | 5.14 | 191875 | 9773.15 | 0.34% |
| 2025-02-25 | 5.09 | 5.08 | -0.05 | -0.97% | 5.05 | 5.14 | 160851 | 8193.23 | 0.28% |
| 2025-02-24 | 5.19 | 5.13 | -0.07 | -1.35% | 5.11 | 5.22 | 231319 | 11904.76 | 0.40% |
| 2025-02-21 | 5.08 | 5.20 | 0.12 | 2.36% | 5.06 | 5.21 | 236704 | 12200.32 | 0.41% |
| 2025-02-20 | 5.11 | 5.08 | -0.03 | -0.59% | 5.05 | 5.12 | 132600 | 6747.63 | 0.23% |
| 2025-02-19 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.13 | 144166 | 7361.71 | 0.25% |
| 2025-02-18 | 5.18 | 5.08 | -0.10 | -1.93% | 5.04 | 5.19 | 207501 | 10634.32 | 0.36% |
| 2025-02-17 | 5.21 | 5.18 | -0.02 | -0.38% | 5.15 | 5.24 | 181994 | 9443.37 | 0.32% |
| 2025-02-14 | 5.16 | 5.20 | 0.03 | 0.58% | 5.14 | 5.21 | 132333 | 6847.73 | 0.23% |
| 2025-02-13 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.24 | 170596 | 8845.66 | 0.30% |
| 2025-02-12 | 5.13 | 5.23 | 0.07 | 1.36% | 5.13 | 5.24 | 175083 | 9087.15 | 0.31% |
| 2025-02-11 | 5.25 | 5.16 | -0.11 | -2.09% | 5.10 | 5.26 | 225387 | 11609.01 | 0.39% |
| 2025-02-10 | 5.26 | 5.27 | 0.01 | 0.19% | 5.24 | 5.33 | 192496 | 10152.57 | 0.34% |
| 2025-02-07 | 5.15 | 5.26 | 0.11 | 2.14% | 5.13 | 5.32 | 268948 | 14120.87 | 0.47% |
| 2025-02-06 | 5.14 | 5.15 | 0.01 | 0.19% | 5.07 | 5.18 | 190833 | 9787.79 | 0.33% |
| 2025-02-05 | 5.12 | 5.14 | 0.07 | 1.38% | 5.08 | 5.16 | 190752 | 9776.18 | 0.33% |
| 2025-01-27 | 5.19 | 5.07 | -0.12 | -2.31% | 5.07 | 5.23 | 181692 | 9318.85 | 0.32% |
| 2025-01-24 | 5.16 | 5.19 | -0.01 | -0.19% | 5.14 | 5.24 | 185316 | 9621.85 | 0.32% |
| 2025-01-23 | 5.18 | 5.20 | 0.07 | 1.36% | 5.17 | 5.33 | 225426 | 11830.10 | 0.39% |
| 2025-01-22 | 5.15 | 5.13 | -0.02 | -0.39% | 5.04 | 5.16 | 153132 | 7806.37 | 0.27% |
| 2025-01-21 | 5.21 | 5.15 | -0.01 | -0.19% | 5.11 | 5.21 | 159410 | 8195.78 | 0.28% |
| 2025-01-20 | 5.18 | 5.16 | 0.02 | 0.39% | 5.15 | 5.24 | 124926 | 6482.63 | 0.22% |
| 2025-01-17 | 5.16 | 5.14 | -0.01 | -0.19% | 5.11 | 5.19 | 127982 | 6587.47 | 0.22% |
| 2025-01-16 | 5.13 | 5.15 | 0.05 | 0.98% | 5.10 | 5.22 | 215543 | 11148.57 | 0.38% |
| 2025-01-15 | 5.12 | 5.10 | -0.04 | -0.78% | 5.05 | 5.15 | 176449 | 8992.15 | 0.31% |
| 2025-01-14 | 5.03 | 5.14 | 0.10 | 1.98% | 5.03 | 5.16 | 318300 | 16247.82 | 0.56% |
| 2025-01-13 | 5.00 | 5.04 | 0.02 | 0.40% | 4.94 | 5.07 | 141015 | 7070.22 | 0.25% |
| 2025-01-10 | 5.11 | 5.02 | -0.10 | -1.95% | 5.02 | 5.20 | 132919 | 6780.00 | 0.23% |
| 2025-01-09 | 5.14 | 5.12 | -0.03 | -0.58% | 5.10 | 5.17 | 118225 | 6075.28 | 0.21% |
| 2025-01-08 | 5.22 | 5.15 | -0.05 | -0.96% | 5.00 | 5.22 | 212054 | 10795.72 | 0.37% |
| 2025-01-07 | 5.26 | 5.20 | -0.07 | -1.33% | 5.18 | 5.28 | 192268 | 10027.90 | 0.34% |
| 2025-01-06 | 5.24 | 5.27 | 0.03 | 0.57% | 5.19 | 5.31 | 154809 | 8114.07 | 0.27% |
| 2025-01-03 | 5.38 | 5.24 | -0.14 | -2.60% | 5.21 | 5.42 | 186502 | 9894.57 | 0.33% |
| 2025-01-02 | 5.51 | 5.38 | -0.13 | -2.36% | 5.30 | 5.52 | 259773 | 14109.22 | 0.45% |
| 2024-12-31 | 5.74 | 5.51 | -0.23 | -4.01% | 5.51 | 5.77 | 231595 | 12962.80 | 0.40% |
| 2024-12-30 | 5.74 | 5.74 | 0.00 | 0.00% | 5.69 | 5.76 | 134183 | 7691.34 | 0.23% |
| 2024-12-27 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.79 | 188994 | 10840.39 | 0.33% |
| 2024-12-26 | 5.64 | 5.68 | 0.03 | 0.53% | 5.62 | 5.72 | 143908 | 8179.02 | 0.25% |
| 2024-12-25 | 5.74 | 5.65 | -0.10 | -1.74% | 5.63 | 5.76 | 189781 | 10752.94 | 0.33% |
| 2024-12-24 | 5.59 | 5.75 | 0.17 | 3.05% | 5.57 | 5.75 | 230779 | 13102.06 | 0.40% |
| 2024-12-23 | 5.66 | 5.58 | -0.05 | -0.89% | 5.57 | 5.69 | 171208 | 9620.39 | 0.30% |
| 2024-12-20 | 5.68 | 5.63 | -0.08 | -1.40% | 5.63 | 5.72 | 138494 | 7829.55 | 0.24% |
| 2024-12-19 | 5.64 | 5.71 | 0.02 | 0.35% | 5.60 | 5.73 | 135809 | 7687.83 | 0.24% |
| 2024-12-18 | 5.70 | 5.69 | 0.03 | 0.53% | 5.67 | 5.78 | 160995 | 9224.90 | 0.28% |
| 2024-12-17 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.71 | 170200 | 9633.39 | 0.30% |
| 2024-12-16 | 5.72 | 5.66 | -0.03 | -0.53% | 5.64 | 5.75 | 194767 | 11073.84 | 0.34% |
| 2024-12-13 | 5.80 | 5.69 | -0.13 | -2.23% | 5.68 | 5.81 | 233323 | 13344.98 | 0.41% |
| 2024-12-12 | 5.80 | 5.82 | 0.04 | 0.69% | 5.72 | 5.87 | 213411 | 12359.01 | 0.37% |
| 2024-12-11 | 5.71 | 5.78 | 0.07 | 1.23% | 5.70 | 5.79 | 232371 | 13370.16 | 0.41% |
| 2024-12-10 | 5.94 | 5.71 | -0.02 | -0.35% | 5.70 | 5.98 | 387003 | 22428.01 | 0.68% |
| 2024-12-09 | 5.79 | 5.73 | -0.06 | -1.04% | 5.69 | 5.82 | 201804 | 11613.69 | 0.35% |
| 2024-12-06 | 5.73 | 5.79 | 0.06 | 1.05% | 5.69 | 5.83 | 191544 | 11055.02 | 0.33% |
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。
