| 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 | 6.34 | 7.03 | 0.64 | 10.02% | 6.34 | 7.03 | 243586 | 16721.99 | 4.52% |
| 2025-04-07 | 6.78 | 6.39 | -0.68 | -9.62% | 6.36 | 6.97 | 330506 | 22134.13 | 6.14% |
| 2025-04-03 | 6.78 | 7.07 | 0.21 | 3.06% | 6.75 | 7.08 | 278558 | 19453.78 | 5.17% |
| 2025-04-02 | 6.98 | 6.86 | -0.17 | -2.42% | 6.80 | 6.98 | 180215 | 12371.74 | 3.35% |
| 2025-04-01 | 6.69 | 7.03 | 0.39 | 5.87% | 6.69 | 7.06 | 265186 | 18386.68 | 4.93% |
| 2025-03-31 | 6.61 | 6.64 | -0.03 | -0.45% | 6.58 | 6.85 | 151112 | 10134.45 | 2.81% |
| 2025-03-28 | 6.73 | 6.67 | -0.07 | -1.04% | 6.63 | 6.79 | 121815 | 8147.81 | 2.26% |
| 2025-03-27 | 6.88 | 6.74 | -0.11 | -1.61% | 6.70 | 6.93 | 160923 | 10862.97 | 2.99% |
| 2025-03-26 | 6.96 | 6.85 | -0.21 | -2.97% | 6.77 | 7.01 | 261452 | 17991.59 | 4.86% |
| 2025-03-25 | 6.93 | 7.06 | 0.10 | 1.44% | 6.78 | 7.19 | 341611 | 23979.70 | 6.34% |
| 2025-03-24 | 6.97 | 6.96 | -0.01 | -0.14% | 6.81 | 7.09 | 263491 | 18323.05 | 4.89% |
| 2025-03-21 | 6.80 | 6.97 | 0.11 | 1.60% | 6.80 | 7.05 | 222722 | 15524.50 | 4.14% |
| 2025-03-20 | 6.80 | 6.86 | 0.00 | 0.00% | 6.75 | 6.96 | 176969 | 12162.39 | 3.29% |
| 2025-03-19 | 6.66 | 6.86 | 0.21 | 3.16% | 6.62 | 6.95 | 244768 | 16724.08 | 4.55% |
| 2025-03-18 | 6.64 | 6.65 | 0.01 | 0.15% | 6.57 | 6.67 | 73846 | 4883.53 | 1.37% |
| 2025-03-17 | 6.60 | 6.64 | 0.05 | 0.76% | 6.58 | 6.70 | 96072 | 6381.61 | 1.78% |
| 2025-03-14 | 6.58 | 6.59 | -0.04 | -0.60% | 6.54 | 6.74 | 153902 | 10148.43 | 2.86% |
| 2025-03-13 | 6.44 | 6.63 | 0.16 | 2.47% | 6.44 | 6.85 | 235610 | 15618.48 | 4.38% |
| 2025-03-12 | 6.36 | 6.47 | 0.10 | 1.57% | 6.35 | 6.50 | 104586 | 6731.07 | 1.94% |
| 2025-03-11 | 6.28 | 6.37 | 0.04 | 0.63% | 6.26 | 6.37 | 52434 | 3300.94 | 0.97% |
| 2025-03-10 | 6.28 | 6.33 | 0.06 | 0.96% | 6.27 | 6.37 | 62174 | 3936.57 | 1.15% |
| 2025-03-07 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.34 | 78211 | 4912.64 | 1.45% |
| 2025-03-06 | 6.40 | 6.34 | -0.05 | -0.78% | 6.30 | 6.42 | 85333 | 5417.83 | 1.58% |
| 2025-03-05 | 6.49 | 6.39 | -0.12 | -1.84% | 6.33 | 6.51 | 81419 | 5194.87 | 1.51% |
| 2025-03-04 | 6.33 | 6.51 | 0.13 | 2.04% | 6.33 | 6.52 | 88525 | 5712.20 | 1.64% |
| 2025-03-03 | 6.34 | 6.38 | 0.03 | 0.47% | 6.33 | 6.49 | 84543 | 5423.22 | 1.57% |
| 2025-02-28 | 6.30 | 6.35 | 0.02 | 0.32% | 6.28 | 6.48 | 108526 | 6943.05 | 2.02% |
| 2025-02-27 | 6.36 | 6.33 | -0.03 | -0.47% | 6.23 | 6.42 | 55349 | 3490.48 | 1.03% |
| 2025-02-26 | 6.27 | 6.36 | 0.09 | 1.44% | 6.24 | 6.38 | 55353 | 3509.61 | 1.03% |
| 2025-02-25 | 6.31 | 6.27 | -0.08 | -1.26% | 6.26 | 6.37 | 45000 | 2839.09 | 0.84% |
| 2025-02-24 | 6.31 | 6.35 | 0.04 | 0.63% | 6.30 | 6.40 | 48767 | 3101.07 | 0.91% |
| 2025-02-21 | 6.35 | 6.31 | -0.05 | -0.79% | 6.30 | 6.38 | 44642 | 2820.64 | 0.83% |
| 2025-02-20 | 6.36 | 6.36 | 0.02 | 0.32% | 6.28 | 6.38 | 41323 | 2615.39 | 0.77% |
| 2025-02-19 | 6.32 | 6.34 | 0.03 | 0.48% | 6.27 | 6.37 | 46214 | 2918.93 | 0.86% |
| 2025-02-18 | 6.38 | 6.31 | -0.08 | -1.25% | 6.28 | 6.46 | 60569 | 3860.87 | 1.12% |
| 2025-02-17 | 6.25 | 6.39 | 0.12 | 1.91% | 6.23 | 6.39 | 66493 | 4210.80 | 1.24% |
| 2025-02-14 | 6.29 | 6.27 | 0.01 | 0.16% | 6.23 | 6.33 | 41922 | 2630.31 | 0.78% |
| 2025-02-13 | 6.36 | 6.26 | -0.10 | -1.57% | 6.25 | 6.36 | 40315 | 2541.15 | 0.75% |
| 2025-02-12 | 6.30 | 6.36 | 0.03 | 0.47% | 6.30 | 6.38 | 55933 | 3546.37 | 1.04% |
| 2025-02-11 | 6.38 | 6.33 | -0.01 | -0.16% | 6.27 | 6.38 | 40799 | 2575.13 | 0.76% |
| 2025-02-10 | 6.29 | 6.34 | 0.07 | 1.12% | 6.28 | 6.35 | 49456 | 3125.78 | 0.92% |
| 2025-02-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.35 | 74648 | 4686.40 | 1.39% |
| 2025-02-06 | 6.15 | 6.19 | 0.04 | 0.65% | 6.08 | 6.20 | 37958 | 2338.28 | 0.71% |
| 2025-02-05 | 6.11 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 33524 | 2057.21 | 0.62% |
| 2025-01-27 | 6.13 | 6.14 | 0.04 | 0.66% | 6.11 | 6.23 | 48373 | 2989.66 | 0.90% |
| 2025-01-24 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.14 | 35456 | 2158.66 | 0.66% |
| 2025-01-23 | 6.11 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 47067 | 2906.40 | 0.87% |
| 2025-01-22 | 6.09 | 6.11 | 0.02 | 0.33% | 6.03 | 6.13 | 35557 | 2166.15 | 0.66% |
| 2025-01-21 | 6.18 | 6.09 | -0.07 | -1.14% | 6.06 | 6.18 | 32702 | 1993.17 | 0.61% |
| 2025-01-20 | 6.11 | 6.16 | 0.08 | 1.32% | 6.07 | 6.17 | 37559 | 2304.00 | 0.70% |
| 2025-01-17 | 6.04 | 6.08 | 0.02 | 0.33% | 6.01 | 6.10 | 34029 | 2063.15 | 0.63% |
| 2025-01-16 | 6.02 | 6.06 | 0.07 | 1.17% | 5.98 | 6.09 | 41645 | 2515.70 | 0.77% |
| 2025-01-15 | 6.05 | 5.99 | -0.02 | -0.33% | 5.98 | 6.19 | 64519 | 3899.84 | 1.20% |
| 2025-01-14 | 5.79 | 6.01 | 0.23 | 3.98% | 5.77 | 6.03 | 72867 | 4339.14 | 1.35% |
| 2025-01-13 | 5.75 | 5.78 | 0.03 | 0.52% | 5.61 | 5.82 | 37608 | 2155.73 | 0.70% |
| 2025-01-10 | 5.90 | 5.75 | -0.13 | -2.21% | 5.75 | 5.92 | 33641 | 1958.53 | 0.62% |
| 2025-01-09 | 5.83 | 5.88 | -0.05 | -0.84% | 5.83 | 5.94 | 36607 | 2157.66 | 0.68% |
| 2025-01-08 | 5.82 | 5.93 | 0.02 | 0.34% | 5.76 | 5.95 | 52175 | 3056.29 | 0.97% |
| 2025-01-07 | 5.80 | 5.91 | 0.10 | 1.72% | 5.75 | 5.91 | 47782 | 2786.47 | 0.89% |
| 2025-01-06 | 5.77 | 5.81 | 0.07 | 1.22% | 5.57 | 5.82 | 54808 | 3145.64 | 1.02% |
| 2025-01-03 | 5.98 | 5.74 | -0.24 | -4.01% | 5.71 | 6.02 | 77870 | 4549.89 | 1.45% |
| 2025-01-02 | 6.10 | 5.98 | -0.14 | -2.29% | 5.92 | 6.16 | 73798 | 4459.80 | 1.37% |
| 2024-12-31 | 6.24 | 6.12 | -0.12 | -1.92% | 6.10 | 6.30 | 76099 | 4711.60 | 1.41% |
| 2024-12-30 | 6.40 | 6.24 | -0.16 | -2.50% | 6.20 | 6.40 | 82161 | 5144.60 | 1.53% |
| 2024-12-27 | 6.24 | 6.40 | 0.15 | 2.40% | 6.23 | 6.44 | 81353 | 5182.02 | 1.51% |
| 2024-12-26 | 6.21 | 6.25 | 0.04 | 0.64% | 6.18 | 6.28 | 59646 | 3718.97 | 1.11% |
| 2024-12-25 | 6.36 | 6.21 | -0.14 | -2.20% | 6.13 | 6.36 | 75428 | 4681.86 | 1.40% |
| 2024-12-24 | 6.30 | 6.35 | 0.08 | 1.28% | 6.26 | 6.40 | 82645 | 5229.72 | 1.54% |
| 2024-12-23 | 6.48 | 6.27 | -0.21 | -3.24% | 6.25 | 6.53 | 112505 | 7132.43 | 2.09% |
| 2024-12-20 | 6.57 | 6.48 | -0.09 | -1.37% | 6.47 | 6.60 | 93526 | 6093.03 | 1.74% |
| 2024-12-19 | 6.64 | 6.57 | -0.12 | -1.79% | 6.49 | 6.69 | 89120 | 5856.94 | 1.66% |
| 2024-12-18 | 6.71 | 6.69 | -0.03 | -0.45% | 6.65 | 6.93 | 104265 | 7069.29 | 1.94% |
| 2024-12-17 | 7.04 | 6.72 | -0.30 | -4.27% | 6.68 | 7.07 | 120276 | 8184.65 | 2.23% |
| 2024-12-16 | 6.99 | 7.02 | 0.07 | 1.01% | 6.96 | 7.11 | 101071 | 7118.58 | 1.88% |
| 2024-12-13 | 7.07 | 6.95 | -0.19 | -2.66% | 6.94 | 7.11 | 85365 | 5979.99 | 1.59% |
| 2024-12-12 | 7.06 | 7.14 | 0.09 | 1.28% | 7.00 | 7.15 | 97350 | 6899.19 | 1.81% |
| 2024-12-11 | 6.96 | 7.05 | 0.11 | 1.59% | 6.94 | 7.05 | 113996 | 7975.04 | 2.12% |
| 2024-12-10 | 7.05 | 6.94 | 0.00 | 0.00% | 6.93 | 7.10 | 106328 | 7422.33 | 1.97% |
| 2024-12-09 | 6.94 | 6.94 | -0.01 | -0.14% | 6.84 | 7.00 | 90721 | 6281.72 | 1.69% |
| 2024-12-06 | 6.85 | 6.95 | 0.10 | 1.46% | 6.78 | 6.96 | 109968 | 7582.50 | 2.04% |
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。
