| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
