| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.27 | 4.33 | 0.07 | 1.64% | 4.25 | 4.34 | 411723 | 17779.61 | 0.62% |
| 2025-08-15 | 4.23 | 4.26 | 0.02 | 0.47% | 4.22 | 4.27 | 227804 | 9684.28 | 0.34% |
| 2025-08-14 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 290109 | 12380.72 | 0.43% |
| 2025-08-13 | 4.28 | 4.31 | 0.02 | 0.47% | 4.28 | 4.32 | 318717 | 13713.28 | 0.48% |
| 2025-08-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.30 | 271640 | 11619.47 | 0.41% |
| 2025-08-11 | 4.37 | 4.26 | -0.12 | -2.74% | 4.25 | 4.38 | 536433 | 22968.86 | 0.80% |
| 2025-08-08 | 4.32 | 4.38 | 0.07 | 1.62% | 4.30 | 4.39 | 397115 | 17325.34 | 0.59% |
| 2025-08-07 | 4.34 | 4.31 | -0.02 | -0.46% | 4.28 | 4.34 | 264721 | 11390.52 | 0.40% |
| 2025-08-06 | 4.31 | 4.33 | 0.03 | 0.70% | 4.26 | 4.34 | 308786 | 13297.81 | 0.46% |
| 2025-08-05 | 4.25 | 4.30 | 0.05 | 1.18% | 4.23 | 4.32 | 339930 | 14569.27 | 0.51% |
| 2025-08-04 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.27 | 310569 | 13165.11 | 0.46% |
| 2025-08-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.28 | 300761 | 12805.77 | 0.45% |
| 2025-07-31 | 4.29 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 363874 | 15529.79 | 0.54% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.26 | 4.35 | 415344 | 17917.22 | 0.62% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.24 | 4.33 | 330857 | 14119.12 | 0.49% |
| 2025-07-28 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.35 | 295594 | 12773.88 | 0.44% |
| 2025-07-25 | 4.36 | 4.33 | -0.05 | -1.14% | 4.33 | 4.40 | 294999 | 12864.92 | 0.44% |
| 2025-07-24 | 4.40 | 4.38 | -0.03 | -0.68% | 4.34 | 4.40 | 368135 | 16061.43 | 0.55% |
| 2025-07-23 | 4.49 | 4.41 | -0.07 | -1.56% | 4.39 | 4.50 | 560035 | 24805.04 | 0.84% |
| 2025-07-22 | 4.46 | 4.48 | 0.00 | 0.00% | 4.43 | 4.51 | 505700 | 22601.35 | 0.76% |
| 2025-07-21 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.52 | 469848 | 21070.93 | 0.70% |
| 2025-07-18 | 4.50 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 322891 | 14430.36 | 0.48% |
| 2025-07-17 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.57 | 428739 | 19331.22 | 0.64% |
| 2025-07-16 | 4.59 | 4.55 | -0.02 | -0.44% | 4.55 | 4.62 | 321949 | 14722.36 | 0.48% |
| 2025-07-15 | 4.74 | 4.57 | -0.17 | -3.59% | 4.55 | 4.75 | 686301 | 31607.23 | 1.03% |
| 2025-07-14 | 4.64 | 4.74 | 0.10 | 2.16% | 4.59 | 4.81 | 1149844 | 54250.39 | 1.72% |
| 2025-07-11 | 4.60 | 4.64 | 0.03 | 0.65% | 4.56 | 4.66 | 428994 | 19783.43 | 0.64% |
| 2025-07-10 | 4.64 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 440601 | 20348.59 | 0.66% |
| 2025-07-09 | 4.67 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 504142 | 23567.06 | 0.75% |
| 2025-07-08 | 4.91 | 4.81 | -0.12 | -2.43% | 4.74 | 4.92 | 826495 | 39555.17 | 1.23% |
| 2025-07-07 | 4.94 | 4.93 | 0.13 | 2.71% | 4.73 | 4.97 | 973937 | 47327.00 | 1.45% |
| 2025-07-04 | 4.71 | 4.80 | 0.11 | 2.35% | 4.70 | 4.87 | 470943 | 22619.42 | 0.70% |
| 2025-07-03 | 4.70 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 272792 | 12781.56 | 0.41% |
| 2025-07-02 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.78 | 426693 | 20165.57 | 0.64% |
| 2025-07-01 | 4.52 | 4.69 | 0.20 | 4.45% | 4.50 | 4.73 | 688921 | 32063.32 | 1.03% |
| 2025-06-30 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.55 | 364459 | 16341.23 | 0.54% |
| 2025-06-27 | 4.67 | 4.48 | -0.18 | -3.86% | 4.42 | 4.68 | 618659 | 27988.83 | 0.92% |
| 2025-06-26 | 4.65 | 4.66 | -0.01 | -0.21% | 4.63 | 4.71 | 275405 | 12849.54 | 0.41% |
| 2025-06-25 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.69 | 304595 | 14129.33 | 0.45% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.64 | 355907 | 16365.09 | 0.53% |
| 2025-06-23 | 4.56 | 4.55 | -0.02 | -0.44% | 4.51 | 4.61 | 375313 | 17107.69 | 0.56% |
| 2025-06-20 | 4.51 | 4.57 | 0.03 | 0.66% | 4.50 | 4.60 | 417274 | 19045.74 | 0.62% |
| 2025-06-19 | 4.67 | 4.54 | -0.13 | -2.78% | 4.48 | 4.67 | 413543 | 18786.60 | 0.62% |
| 2025-06-18 | 4.67 | 4.67 | 0.00 | 0.00% | 4.60 | 4.68 | 333179 | 15492.65 | 0.50% |
| 2025-06-17 | 4.55 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 473926 | 21804.17 | 0.71% |
| 2025-06-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.51 | 4.66 | 462557 | 21144.83 | 0.69% |
| 2025-06-13 | 4.50 | 4.59 | 0.09 | 2.00% | 4.48 | 4.63 | 474560 | 21652.34 | 0.71% |
| 2025-06-12 | 4.50 | 4.50 | -0.02 | -0.44% | 4.46 | 4.54 | 324226 | 14580.69 | 0.48% |
| 2025-06-11 | 4.48 | 4.52 | 0.05 | 1.12% | 4.42 | 4.64 | 484840 | 21966.08 | 0.72% |
| 2025-06-10 | 4.37 | 4.47 | 0.10 | 2.29% | 4.36 | 4.52 | 636591 | 28401.16 | 0.95% |
| 2025-06-09 | 4.38 | 4.37 | -0.01 | -0.23% | 4.34 | 4.41 | 304921 | 13328.11 | 0.46% |
| 2025-06-06 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 271302 | 11820.83 | 0.41% |
| 2025-06-05 | 4.36 | 4.33 | -0.03 | -0.69% | 4.32 | 4.39 | 276575 | 12036.29 | 0.41% |
| 2025-06-04 | 4.37 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 325793 | 14198.19 | 0.49% |
| 2025-06-03 | 4.34 | 4.35 | -0.01 | -0.23% | 4.22 | 4.38 | 574811 | 24687.69 | 0.86% |
| 2025-05-30 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.42 | 338777 | 14794.05 | 0.51% |
| 2025-05-29 | 4.34 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 433732 | 18902.04 | 0.65% |
| 2025-05-28 | 4.46 | 4.36 | -0.09 | -2.02% | 4.34 | 4.46 | 375981 | 16486.45 | 0.56% |
| 2025-05-27 | 4.47 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 320239 | 14253.37 | 0.48% |
| 2025-05-26 | 4.34 | 4.47 | 0.11 | 2.52% | 4.34 | 4.48 | 488308 | 21637.62 | 0.73% |
| 2025-05-23 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.42 | 462372 | 20192.60 | 0.69% |
| 2025-05-22 | 4.42 | 4.38 | -0.06 | -1.35% | 4.37 | 4.45 | 503310 | 22162.80 | 0.75% |
| 2025-05-21 | 4.49 | 4.44 | -0.04 | -0.89% | 4.42 | 4.57 | 572472 | 25667.75 | 0.86% |
| 2025-05-20 | 4.40 | 4.48 | 0.08 | 1.82% | 4.38 | 4.49 | 580295 | 25762.61 | 0.87% |
| 2025-05-19 | 4.36 | 4.40 | 0.05 | 1.15% | 4.33 | 4.45 | 505255 | 22202.99 | 0.75% |
| 2025-05-16 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.37 | 443861 | 19258.04 | 0.66% |
| 2025-05-15 | 4.29 | 4.32 | 0.01 | 0.23% | 4.28 | 4.36 | 438215 | 18962.05 | 0.65% |
| 2025-05-14 | 4.30 | 4.31 | 0.01 | 0.23% | 4.26 | 4.34 | 504938 | 21697.79 | 0.75% |
| 2025-05-13 | 4.26 | 4.30 | 0.02 | 0.47% | 4.23 | 4.32 | 695400 | 29742.53 | 1.04% |
| 2025-05-12 | 4.35 | 4.28 | -0.09 | -2.06% | 4.21 | 4.38 | 1022205 | 43750.89 | 1.53% |
| 2025-05-09 | 4.29 | 4.37 | 0.08 | 1.86% | 4.26 | 4.43 | 1138014 | 49559.57 | 1.70% |
| 2025-05-08 | 4.15 | 4.29 | 0.13 | 3.13% | 4.14 | 4.33 | 1321475 | 56275.74 | 1.97% |
| 2025-05-07 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.28 | 1266794 | 53214.65 | 1.89% |
| 2025-05-06 | 4.06 | 4.16 | 0.10 | 2.46% | 4.02 | 4.18 | 1416708 | 58564.95 | 2.12% |
| 2025-04-30 | 3.94 | 4.06 | 0.09 | 2.27% | 3.94 | 4.16 | 1931199 | 78800.69 | 2.88% |
| 2025-04-29 | 4.22 | 3.97 | -0.25 | -5.92% | 3.91 | 4.24 | 2460236 | 98108.12 | 3.67% |
| 2025-04-28 | 4.15 | 4.22 | 0.38 | 9.90% | 4.03 | 4.22 | 1889439 | 78728.80 | 2.82% |
| 2025-04-25 | 3.76 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 730683 | 27808.45 | 1.09% |
| 2025-04-24 | 3.64 | 3.76 | 0.12 | 3.30% | 3.64 | 3.80 | 524824 | 19589.92 | 0.78% |
| 2025-04-23 | 3.64 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 325998 | 11855.40 | 0.49% |
京能电力(600578)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。
