| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.03 | 13.29 | 0.23 | 1.76% | 12.84 | 13.33 | 883133 | 116176.27 | 15.27% |
| 2026-03-24 | 12.20 | 13.06 | 1.10 | 9.20% | 12.08 | 13.14 | 875008 | 111584.64 | 15.13% |
| 2026-03-23 | 12.60 | 11.96 | -0.89 | -6.93% | 11.85 | 12.85 | 570621 | 70478.08 | 9.87% |
| 2026-03-20 | 12.38 | 12.85 | 0.35 | 2.80% | 12.30 | 13.08 | 681285 | 86922.39 | 11.78% |
| 2026-03-19 | 12.29 | 12.50 | 0.09 | 0.73% | 12.28 | 12.84 | 373049 | 46954.84 | 6.45% |
| 2026-03-18 | 12.18 | 12.41 | 0.23 | 1.89% | 12.18 | 12.63 | 325329 | 40469.58 | 5.63% |
| 2026-03-17 | 12.60 | 12.18 | -0.31 | -2.48% | 12.16 | 12.65 | 328384 | 40668.10 | 5.68% |
| 2026-03-16 | 12.61 | 12.49 | -0.13 | -1.03% | 12.38 | 12.94 | 283930 | 35647.76 | 4.91% |
| 2026-03-13 | 12.97 | 12.62 | -0.40 | -3.07% | 12.52 | 13.09 | 439275 | 56140.10 | 7.60% |
| 2026-03-12 | 13.12 | 13.02 | -0.26 | -1.96% | 12.77 | 13.14 | 520828 | 67523.09 | 9.01% |
| 2026-03-11 | 13.10 | 13.28 | 0.09 | 0.68% | 12.74 | 13.39 | 582547 | 76345.53 | 10.07% |
| 2026-03-10 | 13.62 | 13.19 | -0.41 | -3.01% | 13.07 | 13.63 | 609035 | 80822.67 | 10.53% |
| 2026-03-09 | 13.00 | 13.60 | 0.35 | 2.64% | 12.99 | 13.94 | 716458 | 97180.62 | 12.39% |
| 2026-03-06 | 13.19 | 13.25 | -0.42 | -3.07% | 13.19 | 13.56 | 684462 | 91274.31 | 11.84% |
| 2026-03-05 | 13.10 | 13.67 | 0.76 | 5.89% | 13.07 | 13.99 | 988433 | 133737.52 | 17.09% |
| 2026-03-04 | 12.85 | 12.91 | -0.32 | -2.42% | 12.49 | 13.42 | 670248 | 87329.01 | 11.59% |
| 2026-03-03 | 12.80 | 13.23 | 0.42 | 3.28% | 12.76 | 13.45 | 944254 | 124374.78 | 16.33% |
| 2026-03-02 | 12.65 | 12.81 | -0.14 | -1.08% | 12.65 | 13.30 | 940330 | 122002.19 | 16.26% |
| 2026-02-27 | 11.90 | 12.95 | 0.87 | 7.20% | 11.90 | 13.29 | 1147694 | 146441.05 | 19.85% |
| 2026-02-26 | 11.55 | 12.08 | 0.50 | 4.32% | 11.50 | 12.15 | 649227 | 77841.82 | 11.23% |
| 2026-02-25 | 11.60 | 11.58 | -0.06 | -0.52% | 11.51 | 11.68 | 272024 | 31548.55 | 4.70% |
| 2026-02-24 | 11.22 | 11.64 | 0.51 | 4.58% | 11.15 | 11.65 | 395062 | 45549.84 | 6.83% |
| 2026-02-13 | 11.20 | 11.13 | -0.19 | -1.68% | 11.10 | 11.30 | 151207 | 16909.60 | 2.61% |
| 2026-02-12 | 11.55 | 11.32 | -0.03 | -0.26% | 11.22 | 11.62 | 293969 | 33421.25 | 5.08% |
| 2026-02-11 | 11.16 | 11.35 | 0.20 | 1.79% | 11.10 | 11.48 | 240850 | 27325.14 | 4.16% |
| 2026-02-10 | 11.17 | 11.15 | -0.02 | -0.18% | 11.02 | 11.21 | 130200 | 14503.99 | 2.25% |
| 2026-02-09 | 11.07 | 11.17 | 0.18 | 1.64% | 11.02 | 11.20 | 133003 | 14822.13 | 2.30% |
| 2026-02-06 | 10.90 | 10.99 | 0.07 | 0.64% | 10.80 | 11.09 | 122771 | 13531.82 | 2.12% |
| 2026-02-05 | 11.24 | 10.92 | -0.32 | -2.85% | 10.90 | 11.24 | 173345 | 19125.10 | 3.00% |
| 2026-02-04 | 11.00 | 11.24 | 0.19 | 1.72% | 10.95 | 11.31 | 205824 | 23013.30 | 3.56% |
| 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% |
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。
