| 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 | 11.03 | 11.05 | 0.00 | 0.00% | 10.91 | 11.19 | 198999 | 21913.47 | 3.44% |
| 2026-02-02 | 11.44 | 11.05 | -0.32 | -2.81% | 11.05 | 11.47 | 295661 | 33424.80 | 5.11% |
| 2026-01-30 | 11.08 | 11.37 | 0.33 | 2.99% | 10.96 | 11.45 | 367249 | 41394.86 | 6.35% |
| 2026-01-29 | 11.08 | 11.04 | -0.09 | -0.81% | 10.96 | 11.21 | 172280 | 19071.11 | 2.98% |
| 2026-01-28 | 11.06 | 11.13 | 0.07 | 0.63% | 11.02 | 11.22 | 179079 | 19924.46 | 3.10% |
| 2026-01-27 | 11.15 | 11.06 | -0.09 | -0.81% | 10.85 | 11.15 | 211329 | 23182.32 | 3.65% |
| 2026-01-26 | 11.30 | 11.15 | -0.23 | -2.02% | 11.10 | 11.43 | 270889 | 30508.98 | 4.68% |
| 2026-01-23 | 11.31 | 11.38 | 0.04 | 0.35% | 11.28 | 11.48 | 278461 | 31718.72 | 4.81% |
| 2026-01-22 | 11.61 | 11.34 | -0.41 | -3.49% | 11.32 | 11.84 | 385639 | 44415.58 | 6.67% |
| 2026-01-21 | 11.90 | 11.75 | -0.27 | -2.25% | 11.59 | 12.05 | 456396 | 53548.29 | 7.89% |
| 2026-01-20 | 11.35 | 12.02 | 0.53 | 4.61% | 11.25 | 12.58 | 713752 | 84265.91 | 12.34% |
| 2026-01-19 | 11.20 | 11.49 | 0.29 | 2.59% | 11.10 | 11.62 | 490137 | 55914.18 | 8.48% |
| 2026-01-16 | 11.09 | 11.20 | 0.24 | 2.19% | 11.06 | 12.03 | 738078 | 84837.23 | 12.76% |
| 2026-01-15 | 11.11 | 10.96 | -0.30 | -2.66% | 10.82 | 11.34 | 484608 | 53643.92 | 8.38% |
| 2026-01-14 | 10.80 | 11.26 | 0.42 | 3.87% | 10.67 | 11.40 | 738221 | 81217.71 | 12.76% |
| 2026-01-13 | 10.64 | 10.84 | 0.22 | 2.07% | 10.38 | 11.19 | 611644 | 66030.50 | 10.58% |
| 2026-01-12 | 10.32 | 10.62 | 0.33 | 3.21% | 10.26 | 10.62 | 234067 | 24596.87 | 4.05% |
| 2026-01-09 | 10.30 | 10.29 | -0.01 | -0.10% | 10.20 | 10.35 | 148066 | 15214.24 | 2.56% |
| 2026-01-08 | 10.15 | 10.30 | 0.15 | 1.48% | 10.09 | 10.33 | 168104 | 17247.25 | 2.91% |
| 2026-01-07 | 10.13 | 10.15 | 0.02 | 0.20% | 10.06 | 10.23 | 141626 | 14400.26 | 2.45% |
| 2026-01-06 | 10.02 | 10.13 | 0.06 | 0.60% | 9.99 | 10.15 | 146931 | 14838.70 | 2.54% |
| 2026-01-05 | 9.77 | 10.07 | 0.32 | 3.28% | 9.76 | 10.07 | 190316 | 18924.78 | 3.29% |
| 2025-12-31 | 9.80 | 9.75 | -0.06 | -0.61% | 9.70 | 9.86 | 97646 | 9525.91 | 1.69% |
| 2025-12-30 | 9.91 | 9.81 | -0.13 | -1.31% | 9.77 | 9.93 | 127207 | 12518.43 | 2.20% |
| 2025-12-29 | 10.05 | 9.94 | -0.11 | -1.09% | 9.91 | 10.07 | 113419 | 11293.10 | 1.96% |
| 2025-12-26 | 10.04 | 10.05 | -0.01 | -0.10% | 9.96 | 10.13 | 121052 | 12151.02 | 2.09% |
| 2025-12-25 | 10.02 | 10.06 | 0.08 | 0.80% | 9.92 | 10.08 | 114773 | 11486.25 | 1.98% |
| 2025-12-24 | 9.80 | 9.98 | 0.08 | 0.81% | 9.80 | 9.98 | 98056 | 9738.80 | 1.70% |
| 2025-12-23 | 9.98 | 9.90 | -0.08 | -0.80% | 9.85 | 10.13 | 118293 | 11738.75 | 2.05% |
| 2025-12-22 | 10.01 | 9.98 | -0.03 | -0.30% | 9.92 | 10.03 | 103174 | 10292.28 | 1.78% |
| 2025-12-19 | 9.87 | 10.01 | 0.19 | 1.93% | 9.85 | 10.02 | 130719 | 13034.51 | 2.26% |
| 2025-12-18 | 9.91 | 9.82 | -0.14 | -1.41% | 9.81 | 9.96 | 132625 | 13088.05 | 2.29% |
| 2025-12-17 | 10.03 | 9.96 | -0.15 | -1.48% | 9.77 | 10.07 | 199177 | 19726.28 | 3.44% |
| 2025-12-16 | 10.44 | 10.11 | -0.33 | -3.16% | 10.10 | 10.47 | 175654 | 17881.92 | 3.04% |
| 2025-12-15 | 10.53 | 10.44 | -0.06 | -0.57% | 10.40 | 10.69 | 187481 | 19735.49 | 3.24% |
| 2025-12-12 | 10.18 | 10.50 | 0.32 | 3.14% | 10.12 | 10.66 | 361557 | 38002.03 | 6.25% |
| 2025-12-11 | 10.27 | 10.18 | -0.09 | -0.88% | 10.17 | 10.33 | 86581 | 8861.75 | 1.50% |
| 2025-12-10 | 10.18 | 10.27 | 0.06 | 0.59% | 10.15 | 10.29 | 84378 | 8628.46 | 1.46% |
| 2025-12-09 | 10.19 | 10.21 | -0.04 | -0.39% | 10.17 | 10.38 | 88384 | 9064.13 | 1.53% |
| 2025-12-08 | 10.20 | 10.25 | 0.04 | 0.39% | 10.17 | 10.30 | 89405 | 9142.91 | 1.55% |
| 2025-12-05 | 10.08 | 10.21 | 0.16 | 1.59% | 9.98 | 10.22 | 85888 | 8688.89 | 1.49% |
| 2025-12-04 | 10.16 | 10.05 | -0.11 | -1.08% | 10.05 | 10.21 | 75206 | 7596.86 | 1.30% |
| 2025-12-03 | 10.25 | 10.16 | -0.14 | -1.36% | 10.13 | 10.43 | 89293 | 9137.20 | 1.54% |
| 2025-12-02 | 10.40 | 10.30 | -0.10 | -0.96% | 10.24 | 10.40 | 64896 | 6676.52 | 1.12% |
| 2025-12-01 | 10.35 | 10.40 | 0.06 | 0.58% | 10.34 | 10.45 | 90528 | 9412.91 | 1.57% |
| 2025-11-28 | 10.26 | 10.34 | 0.11 | 1.08% | 10.14 | 10.34 | 85112 | 8730.82 | 1.47% |
| 2025-11-27 | 10.22 | 10.23 | -0.01 | -0.10% | 10.18 | 10.34 | 75933 | 7791.82 | 1.31% |
| 2025-11-26 | 10.33 | 10.24 | -0.10 | -0.97% | 10.18 | 10.37 | 98070 | 10070.29 | 1.70% |
| 2025-11-25 | 10.23 | 10.34 | 0.11 | 1.08% | 10.20 | 10.39 | 107272 | 11079.48 | 1.85% |
| 2025-11-24 | 10.11 | 10.23 | 0.13 | 1.29% | 9.99 | 10.28 | 133272 | 13506.43 | 2.30% |
| 2025-11-21 | 10.56 | 10.10 | -0.54 | -5.08% | 10.10 | 10.69 | 208253 | 21463.03 | 3.60% |
| 2025-11-20 | 10.90 | 10.64 | -0.16 | -1.48% | 10.62 | 10.90 | 109603 | 11750.92 | 1.90% |
| 2025-11-19 | 10.88 | 10.80 | -0.13 | -1.19% | 10.71 | 11.03 | 139091 | 15055.26 | 2.41% |
| 2025-11-18 | 11.33 | 10.93 | -0.42 | -3.70% | 10.88 | 11.33 | 225084 | 24811.25 | 3.89% |
| 2025-11-17 | 11.46 | 11.35 | -0.11 | -0.96% | 11.23 | 11.46 | 180733 | 20405.62 | 3.13% |
| 2025-11-14 | 11.36 | 11.46 | 0.02 | 0.17% | 11.36 | 11.57 | 163962 | 18800.71 | 2.84% |
| 2025-11-13 | 11.52 | 11.44 | -0.03 | -0.26% | 11.33 | 11.59 | 211091 | 24149.35 | 3.65% |
| 2025-11-12 | 11.76 | 11.47 | -0.32 | -2.71% | 11.43 | 11.79 | 294912 | 34063.62 | 5.10% |
| 2025-11-11 | 12.00 | 11.79 | -0.21 | -1.75% | 11.78 | 12.06 | 352167 | 41802.08 | 6.09% |
| 2025-11-10 | 11.85 | 12.00 | 0.15 | 1.27% | 11.69 | 12.10 | 500415 | 59900.17 | 8.65% |
| 2025-11-07 | 12.17 | 11.85 | -0.65 | -5.20% | 11.83 | 12.28 | 796292 | 95429.24 | 13.77% |
| 2025-11-06 | 11.68 | 12.50 | 0.83 | 7.11% | 11.68 | 12.84 | 1187881 | 148577.70 | 20.54% |
| 2025-11-05 | 11.19 | 11.67 | 0.36 | 3.18% | 11.10 | 11.78 | 506739 | 58737.56 | 8.76% |
| 2025-11-04 | 11.20 | 11.31 | 0.16 | 1.43% | 11.13 | 11.41 | 298353 | 33714.05 | 5.16% |
| 2025-11-03 | 10.95 | 11.15 | 0.25 | 2.29% | 10.90 | 11.15 | 184373 | 20373.86 | 3.19% |
| 2025-10-31 | 10.76 | 10.90 | 0.20 | 1.87% | 10.71 | 11.00 | 203684 | 22208.21 | 3.52% |
| 2025-10-30 | 10.84 | 10.70 | -0.14 | -1.29% | 10.64 | 10.84 | 118128 | 12675.84 | 2.04% |
| 2025-10-29 | 10.71 | 10.84 | 0.08 | 0.74% | 10.60 | 10.85 | 159367 | 17141.34 | 2.76% |
| 2025-10-28 | 10.74 | 10.76 | 0.02 | 0.19% | 10.63 | 10.87 | 118115 | 12718.28 | 2.04% |
| 2025-10-27 | 10.53 | 10.74 | 0.21 | 1.99% | 10.53 | 10.88 | 217706 | 23419.77 | 3.76% |
| 2025-10-24 | 10.59 | 10.53 | -0.17 | -1.59% | 10.47 | 10.72 | 168310 | 17742.48 | 2.91% |
| 2025-10-23 | 11.00 | 10.70 | -0.31 | -2.82% | 10.40 | 11.01 | 238571 | 25540.33 | 4.13% |
| 2025-10-22 | 11.16 | 11.01 | -0.16 | -1.43% | 10.99 | 11.16 | 116073 | 12805.64 | 2.01% |
| 2025-10-21 | 11.12 | 11.17 | 0.06 | 0.54% | 10.97 | 11.17 | 159472 | 17653.25 | 2.76% |
| 2025-10-20 | 11.21 | 11.11 | -0.02 | -0.18% | 11.00 | 11.31 | 148213 | 16471.44 | 2.56% |
| 2025-10-17 | 11.37 | 11.13 | -0.28 | -2.45% | 11.10 | 11.43 | 167245 | 18833.65 | 2.89% |
| 2025-10-16 | 11.81 | 11.41 | -0.51 | -4.28% | 11.40 | 11.87 | 332262 | 38368.71 | 5.75% |
| 2025-10-15 | 11.60 | 11.92 | 0.35 | 3.03% | 11.31 | 12.22 | 502832 | 59110.20 | 8.69% |
| 2025-10-14 | 11.43 | 11.57 | 0.16 | 1.40% | 11.35 | 11.71 | 341005 | 39475.64 | 5.90% |
| 2025-10-13 | 11.08 | 11.41 | -0.05 | -0.44% | 10.99 | 11.45 | 251029 | 28381.69 | 4.34% |
乐山电力(600644)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。
