| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.43 | 13.53 | -0.03 | -0.22% | 13.41 | 13.63 | 111947 | 15111.38 | 2.08% |
| 2025-07-31 | 14.00 | 13.56 | -0.50 | -3.56% | 13.51 | 14.01 | 250040 | 34159.84 | 4.64% |
| 2025-07-30 | 14.30 | 14.06 | -0.23 | -1.61% | 14.03 | 14.30 | 183521 | 25877.43 | 3.41% |
| 2025-07-29 | 14.15 | 14.29 | 0.06 | 0.42% | 14.11 | 14.50 | 189740 | 27121.07 | 3.52% |
| 2025-07-28 | 14.10 | 14.23 | 0.04 | 0.28% | 13.92 | 14.27 | 160585 | 22789.77 | 2.98% |
| 2025-07-25 | 14.50 | 14.19 | -0.46 | -3.14% | 14.16 | 14.51 | 292966 | 41699.92 | 5.44% |
| 2025-07-24 | 14.54 | 14.65 | 0.10 | 0.69% | 14.31 | 14.65 | 225327 | 32656.29 | 4.19% |
| 2025-07-23 | 14.72 | 14.55 | -0.26 | -1.76% | 14.51 | 14.89 | 266983 | 39135.08 | 4.96% |
| 2025-07-22 | 15.16 | 14.81 | -0.49 | -3.20% | 14.68 | 15.16 | 415636 | 61642.93 | 7.72% |
| 2025-07-21 | 15.72 | 15.30 | -0.17 | -1.10% | 14.97 | 15.72 | 476733 | 72501.05 | 8.85% |
| 2025-07-18 | 14.88 | 15.47 | 0.60 | 4.03% | 14.55 | 15.85 | 671625 | 101924.07 | 12.47% |
| 2025-07-17 | 14.68 | 14.87 | 0.27 | 1.85% | 14.41 | 14.98 | 385773 | 57163.70 | 7.17% |
| 2025-07-16 | 14.55 | 14.60 | 0.07 | 0.48% | 14.48 | 14.67 | 320524 | 46730.04 | 5.95% |
| 2025-07-15 | 15.20 | 14.53 | -1.08 | -6.92% | 14.41 | 15.26 | 618276 | 90483.41 | 11.48% |
| 2025-07-14 | 15.35 | 15.61 | 0.12 | 0.77% | 15.21 | 15.89 | 572437 | 89772.89 | 10.63% |
| 2025-07-11 | 15.20 | 15.49 | 0.00 | 0.00% | 15.01 | 15.73 | 592847 | 90878.35 | 11.01% |
| 2025-07-10 | 16.31 | 15.49 | -1.21 | -7.25% | 15.13 | 16.38 | 814008 | 127763.11 | 15.12% |
| 2025-07-09 | 16.09 | 16.70 | 0.31 | 1.89% | 16.09 | 17.25 | 951364 | 159343.36 | 17.67% |
| 2025-07-08 | 17.40 | 16.39 | -0.46 | -2.73% | 16.30 | 17.70 | 1332648 | 224648.19 | 24.75% |
| 2025-07-07 | 16.10 | 16.85 | 1.53 | 9.99% | 15.74 | 16.85 | 1149934 | 187992.95 | 21.36% |
| 2025-07-04 | 14.51 | 15.32 | 0.55 | 3.72% | 14.51 | 15.89 | 913356 | 140466.70 | 16.96% |
| 2025-07-03 | 14.20 | 14.77 | 0.46 | 3.21% | 14.03 | 15.20 | 735526 | 108145.61 | 13.66% |
| 2025-07-02 | 14.67 | 14.31 | -0.66 | -4.41% | 14.20 | 14.80 | 566096 | 81627.22 | 10.51% |
| 2025-07-01 | 13.89 | 14.97 | 1.05 | 7.54% | 13.81 | 15.20 | 894777 | 130375.80 | 16.62% |
| 2025-06-30 | 13.27 | 13.92 | 0.67 | 5.06% | 13.23 | 14.07 | 694973 | 95659.34 | 12.91% |
| 2025-06-27 | 13.21 | 13.25 | 0.00 | 0.00% | 13.17 | 13.35 | 247939 | 32868.50 | 4.61% |
| 2025-06-26 | 13.38 | 13.25 | -0.19 | -1.41% | 13.20 | 13.57 | 331843 | 44307.27 | 6.16% |
| 2025-06-25 | 13.58 | 13.44 | -0.18 | -1.32% | 13.28 | 13.64 | 403368 | 54124.03 | 7.49% |
| 2025-06-24 | 13.43 | 13.62 | 0.06 | 0.44% | 13.35 | 13.86 | 407463 | 55644.17 | 7.57% |
| 2025-06-23 | 13.15 | 13.56 | 0.02 | 0.15% | 12.93 | 13.65 | 464803 | 62294.90 | 8.63% |
| 2025-06-20 | 14.15 | 13.54 | -0.57 | -4.04% | 13.28 | 14.33 | 463773 | 63868.07 | 8.61% |
| 2025-06-19 | 15.20 | 14.11 | -1.22 | -7.96% | 14.01 | 15.25 | 591749 | 85723.41 | 10.99% |
| 2025-06-18 | 15.85 | 15.33 | -0.70 | -4.37% | 15.30 | 16.11 | 621875 | 96668.90 | 11.55% |
| 2025-06-17 | 16.20 | 16.03 | -0.30 | -1.84% | 15.80 | 16.50 | 639203 | 102719.71 | 11.87% |
| 2025-06-16 | 15.51 | 16.33 | 0.47 | 2.96% | 14.85 | 16.60 | 787047 | 126139.70 | 14.62% |
| 2025-06-13 | 15.77 | 15.86 | -0.13 | -0.81% | 15.77 | 16.72 | 781392 | 126770.77 | 14.51% |
| 2025-06-12 | 15.45 | 15.99 | 0.18 | 1.14% | 15.33 | 16.28 | 768477 | 122032.20 | 14.27% |
| 2025-06-11 | 16.76 | 15.81 | -1.11 | -6.56% | 15.70 | 16.97 | 1139125 | 182964.58 | 21.16% |
| 2025-06-10 | 15.39 | 16.92 | 1.54 | 10.01% | 15.03 | 16.92 | 1273587 | 208485.84 | 23.66% |
| 2025-06-09 | 15.21 | 15.38 | -0.01 | -0.06% | 15.00 | 15.66 | 481707 | 74072.62 | 8.95% |
| 2025-06-06 | 15.02 | 15.39 | 0.03 | 0.20% | 14.81 | 16.00 | 650108 | 101071.95 | 12.07% |
| 2025-06-05 | 16.30 | 15.36 | -0.90 | -5.54% | 15.30 | 16.61 | 827776 | 130769.88 | 15.37% |
| 2025-06-04 | 15.16 | 16.26 | 0.95 | 6.21% | 14.79 | 16.39 | 986881 | 154562.91 | 18.33% |
| 2025-06-03 | 13.96 | 15.31 | 0.53 | 3.59% | 13.96 | 15.50 | 696892 | 104055.99 | 12.94% |
| 2025-05-30 | 15.17 | 14.78 | -0.69 | -4.46% | 14.65 | 15.95 | 697969 | 106899.98 | 12.96% |
| 2025-05-29 | 15.59 | 15.47 | -0.71 | -4.39% | 15.30 | 16.62 | 971756 | 152800.09 | 18.05% |
| 2025-05-28 | 16.78 | 16.18 | -0.60 | -3.58% | 15.81 | 18.00 | 1371152 | 230049.61 | 25.47% |
| 2025-05-27 | 14.90 | 16.78 | 1.53 | 10.03% | 14.89 | 16.78 | 1101190 | 178350.19 | 20.45% |
| 2025-05-26 | 14.51 | 15.25 | 0.67 | 4.60% | 13.81 | 15.76 | 968655 | 141399.55 | 17.99% |
| 2025-05-23 | 15.72 | 14.58 | -1.62 | -10.00% | 14.58 | 15.88 | 1126716 | 167771.95 | 20.93% |
| 2025-05-22 | 15.45 | 16.20 | 0.88 | 5.74% | 15.10 | 16.85 | 1475371 | 237645.59 | 27.40% |
| 2025-05-21 | 14.39 | 15.32 | 1.39 | 9.98% | 14.18 | 15.32 | 1199778 | 181307.16 | 22.28% |
| 2025-05-20 | 12.31 | 13.93 | 1.27 | 10.03% | 12.31 | 13.93 | 983945 | 132406.11 | 18.28% |
| 2025-05-19 | 12.59 | 12.66 | 0.05 | 0.40% | 12.03 | 13.10 | 720476 | 91394.38 | 13.38% |
| 2025-05-16 | 12.49 | 12.61 | -0.36 | -2.78% | 12.32 | 13.20 | 927196 | 118974.04 | 17.22% |
| 2025-05-15 | 12.00 | 12.97 | 0.50 | 4.01% | 11.88 | 13.58 | 1309982 | 164294.62 | 24.33% |
| 2025-05-14 | 11.30 | 12.47 | 1.13 | 9.96% | 11.00 | 12.47 | 1205498 | 143649.59 | 22.39% |
| 2025-05-13 | 11.55 | 11.34 | -0.22 | -1.90% | 11.25 | 11.80 | 580237 | 66461.95 | 10.78% |
| 2025-05-12 | 10.96 | 11.56 | 0.44 | 3.96% | 10.91 | 11.68 | 707349 | 80273.06 | 13.14% |
| 2025-05-09 | 11.21 | 11.12 | -0.35 | -3.05% | 10.80 | 11.63 | 721172 | 80427.37 | 13.39% |
| 2025-05-08 | 11.44 | 11.47 | 0.05 | 0.44% | 11.20 | 12.08 | 810717 | 94046.92 | 15.06% |
| 2025-05-07 | 12.07 | 11.42 | -0.53 | -4.44% | 11.30 | 12.24 | 927749 | 107634.04 | 17.23% |
| 2025-05-06 | 11.43 | 11.95 | 0.55 | 4.82% | 11.11 | 12.20 | 908802 | 108065.30 | 16.88% |
| 2025-04-30 | 10.94 | 11.40 | -0.75 | -6.17% | 10.94 | 12.77 | 994282 | 116285.02 | 18.47% |
| 2025-04-29 | 12.67 | 12.15 | -1.35 | -10.00% | 12.15 | 12.80 | 157644 | 19405.74 | 2.93% |
| 2025-04-28 | 14.12 | 13.50 | -0.28 | -2.03% | 13.09 | 14.41 | 1035292 | 141943.64 | 19.23% |
| 2025-04-25 | 12.86 | 13.78 | 0.92 | 7.15% | 12.36 | 14.15 | 1237956 | 168975.89 | 22.99% |
| 2025-04-24 | 11.68 | 12.86 | 1.17 | 10.01% | 11.20 | 12.86 | 1236163 | 151662.73 | 22.96% |
| 2025-04-23 | 11.66 | 11.69 | -1.25 | -9.66% | 11.66 | 12.79 | 1159520 | 140521.17 | 21.54% |
| 2025-04-22 | 12.12 | 12.94 | 1.18 | 10.03% | 11.92 | 12.94 | 1428738 | 180013.81 | 26.54% |
| 2025-04-21 | 10.55 | 11.76 | 1.07 | 10.01% | 10.55 | 11.76 | 707510 | 81707.88 | 13.14% |
| 2025-04-18 | 9.75 | 10.69 | 0.42 | 4.09% | 9.29 | 11.17 | 1272589 | 129800.05 | 23.64% |
| 2025-04-17 | 9.34 | 10.27 | 0.93 | 9.96% | 9.07 | 10.27 | 1303317 | 127645.58 | 24.21% |
| 2025-04-16 | 9.34 | 9.34 | 0.85 | 10.01% | 9.34 | 9.34 | 134011 | 12516.66 | 2.49% |
| 2025-04-15 | 7.99 | 8.49 | 0.77 | 9.97% | 7.86 | 8.49 | 506780 | 41139.25 | 9.41% |
| 2025-04-14 | 6.95 | 7.72 | 0.70 | 9.97% | 6.95 | 7.72 | 369552 | 27846.48 | 6.86% |
| 2025-04-11 | 7.16 | 7.02 | -0.25 | -3.44% | 6.98 | 7.22 | 313069 | 22196.35 | 5.81% |
| 2025-04-10 | 7.13 | 7.27 | -0.01 | -0.14% | 7.12 | 7.41 | 506439 | 36801.65 | 9.41% |
| 2025-04-09 | 7.03 | 7.28 | 0.25 | 3.56% | 6.66 | 7.37 | 599724 | 42140.83 | 11.14% |
| 2025-04-08 | 6.34 | 7.03 | 0.64 | 10.02% | 6.34 | 7.03 | 243586 | 16721.99 | 4.52% |
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。
