| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.42 | 255203 | 6069.34 | 0.93% |
| 2025-12-16 | 2.47 | 2.41 | -0.07 | -2.82% | 2.40 | 2.48 | 318479 | 7703.14 | 1.16% |
| 2025-12-15 | 2.48 | 2.48 | 0.00 | 0.00% | 2.45 | 2.50 | 253064 | 6273.94 | 0.92% |
| 2025-12-12 | 2.42 | 2.48 | 0.06 | 2.48% | 2.42 | 2.49 | 456402 | 11243.17 | 1.66% |
| 2025-12-11 | 2.48 | 2.42 | -0.05 | -2.02% | 2.42 | 2.49 | 253141 | 6195.99 | 0.92% |
| 2025-12-10 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.50 | 235342 | 5825.60 | 0.86% |
| 2025-12-09 | 2.55 | 2.49 | -0.06 | -2.35% | 2.47 | 2.56 | 359664 | 8996.82 | 1.31% |
| 2025-12-08 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 270366 | 6852.11 | 0.98% |
| 2025-12-05 | 2.52 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 214076 | 5385.67 | 0.78% |
| 2025-12-04 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.58 | 263919 | 6689.13 | 0.96% |
| 2025-12-03 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.60 | 296602 | 7623.19 | 1.08% |
| 2025-12-02 | 2.58 | 2.57 | -0.01 | -0.39% | 2.54 | 2.59 | 256409 | 6583.25 | 0.93% |
| 2025-12-01 | 2.55 | 2.58 | 0.06 | 2.38% | 2.54 | 2.62 | 355320 | 9160.62 | 1.29% |
| 2025-11-28 | 2.49 | 2.52 | 0.03 | 1.20% | 2.46 | 2.52 | 244546 | 6092.78 | 0.89% |
| 2025-11-27 | 2.51 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 222193 | 5543.54 | 0.81% |
| 2025-11-26 | 2.47 | 2.50 | 0.03 | 1.21% | 2.47 | 2.54 | 288175 | 7213.83 | 1.05% |
| 2025-11-25 | 2.47 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 263494 | 6522.65 | 0.96% |
| 2025-11-24 | 2.46 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 268311 | 6612.17 | 0.98% |
| 2025-11-21 | 2.52 | 2.45 | -0.07 | -2.78% | 2.45 | 2.52 | 452554 | 11202.08 | 1.65% |
| 2025-11-20 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 309881 | 7857.00 | 1.13% |
| 2025-11-19 | 2.60 | 2.54 | -0.07 | -2.68% | 2.54 | 2.62 | 314390 | 8068.90 | 1.14% |
| 2025-11-18 | 2.71 | 2.61 | -0.10 | -3.69% | 2.59 | 2.71 | 458953 | 12076.47 | 1.67% |
| 2025-11-17 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.72 | 431437 | 11595.05 | 1.57% |
| 2025-11-14 | 2.69 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 393466 | 10675.39 | 1.43% |
| 2025-11-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 334051 | 8999.87 | 1.22% |
| 2025-11-12 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.74 | 380042 | 10275.94 | 1.38% |
| 2025-11-11 | 2.74 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 640799 | 17497.76 | 2.33% |
| 2025-11-10 | 2.88 | 2.77 | 0.09 | 3.36% | 2.74 | 2.89 | 1095802 | 30494.52 | 3.99% |
| 2025-11-07 | 2.66 | 2.68 | 0.00 | 0.00% | 2.66 | 2.72 | 394574 | 10611.15 | 1.44% |
| 2025-11-06 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 425551 | 11437.75 | 1.55% |
| 2025-11-05 | 2.62 | 2.67 | 0.03 | 1.14% | 2.60 | 2.70 | 538140 | 14394.69 | 1.96% |
| 2025-11-04 | 2.59 | 2.64 | 0.06 | 2.33% | 2.58 | 2.68 | 476601 | 12547.94 | 1.73% |
| 2025-11-03 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.60 | 265945 | 6859.67 | 0.97% |
| 2025-10-31 | 2.59 | 2.57 | -0.04 | -1.53% | 2.55 | 2.60 | 344387 | 8865.08 | 1.25% |
| 2025-10-30 | 2.62 | 2.61 | -0.03 | -1.14% | 2.57 | 2.63 | 422407 | 10964.02 | 1.54% |
| 2025-10-29 | 2.64 | 2.64 | 0.01 | 0.38% | 2.61 | 2.67 | 350127 | 9249.35 | 1.27% |
| 2025-10-28 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 347359 | 9128.05 | 1.26% |
| 2025-10-27 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.69 | 469164 | 12438.26 | 1.71% |
| 2025-10-24 | 2.73 | 2.65 | -0.10 | -3.64% | 2.63 | 2.76 | 736468 | 19695.66 | 2.68% |
| 2025-10-23 | 2.70 | 2.75 | 0.04 | 1.48% | 2.69 | 2.80 | 1002088 | 27552.12 | 3.65% |
| 2025-10-22 | 2.66 | 2.71 | 0.03 | 1.12% | 2.65 | 2.85 | 1124941 | 30721.39 | 4.09% |
| 2025-10-21 | 2.62 | 2.68 | 0.06 | 2.29% | 2.60 | 2.68 | 871527 | 22983.89 | 3.17% |
| 2025-10-20 | 2.53 | 2.62 | 0.10 | 3.97% | 2.52 | 2.63 | 818843 | 21094.43 | 2.98% |
| 2025-10-17 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.57 | 412246 | 10487.23 | 1.50% |
| 2025-10-16 | 2.55 | 2.54 | 0.00 | 0.00% | 2.51 | 2.55 | 319010 | 8065.79 | 1.16% |
| 2025-10-15 | 2.54 | 2.54 | -0.01 | -0.39% | 2.53 | 2.58 | 286936 | 7323.21 | 1.04% |
| 2025-10-14 | 2.53 | 2.55 | 0.03 | 1.19% | 2.52 | 2.58 | 444177 | 11317.77 | 1.62% |
| 2025-10-13 | 2.51 | 2.52 | -0.02 | -0.79% | 2.47 | 2.53 | 322564 | 8039.29 | 1.17% |
| 2025-10-10 | 2.46 | 2.54 | 0.07 | 2.83% | 2.45 | 2.56 | 472664 | 11903.62 | 1.72% |
| 2025-10-09 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 270990 | 6656.57 | 0.99% |
| 2025-09-30 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 154907 | 3732.57 | 0.56% |
| 2025-09-29 | 2.40 | 2.41 | 0.01 | 0.42% | 2.36 | 2.42 | 204629 | 4904.11 | 0.74% |
| 2025-09-26 | 2.40 | 2.40 | -0.01 | -0.41% | 2.39 | 2.43 | 178373 | 4307.97 | 0.65% |
| 2025-09-25 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.45 | 225324 | 5443.87 | 0.82% |
| 2025-09-24 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 199705 | 4852.79 | 0.73% |
| 2025-09-23 | 2.47 | 2.43 | -0.04 | -1.62% | 2.40 | 2.48 | 331546 | 8049.95 | 1.21% |
| 2025-09-22 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 326680 | 8081.18 | 1.19% |
| 2025-09-19 | 2.59 | 2.52 | -0.08 | -3.08% | 2.48 | 2.60 | 512946 | 12972.54 | 1.87% |
| 2025-09-18 | 2.60 | 2.60 | -0.02 | -0.76% | 2.58 | 2.65 | 537496 | 14063.15 | 1.96% |
| 2025-09-17 | 2.61 | 2.62 | -0.01 | -0.38% | 2.58 | 2.63 | 438650 | 11433.92 | 1.60% |
| 2025-09-16 | 2.58 | 2.63 | 0.05 | 1.94% | 2.56 | 2.63 | 486176 | 12637.30 | 1.77% |
| 2025-09-15 | 2.57 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 337833 | 8658.16 | 1.23% |
| 2025-09-12 | 2.51 | 2.56 | 0.05 | 1.99% | 2.51 | 2.62 | 628528 | 16037.19 | 2.29% |
| 2025-09-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.46 | 2.51 | 284251 | 7070.77 | 1.03% |
| 2025-09-10 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.50 | 158737 | 3950.62 | 0.58% |
| 2025-09-09 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 279124 | 6975.62 | 1.02% |
| 2025-09-08 | 2.50 | 2.51 | 0.02 | 0.80% | 2.49 | 2.53 | 260147 | 6522.84 | 0.95% |
| 2025-09-05 | 2.46 | 2.49 | 0.03 | 1.22% | 2.43 | 2.49 | 254063 | 6259.03 | 0.92% |
| 2025-09-04 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 273275 | 6716.37 | 0.99% |
| 2025-09-03 | 2.51 | 2.45 | -0.07 | -2.78% | 2.45 | 2.53 | 365636 | 9082.05 | 1.33% |
| 2025-09-02 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.54 | 377669 | 9509.82 | 1.37% |
| 2025-09-01 | 2.53 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 393707 | 9912.71 | 1.43% |
| 2025-08-29 | 2.57 | 2.52 | -0.09 | -3.45% | 2.52 | 2.59 | 607601 | 15431.09 | 2.21% |
| 2025-08-28 | 2.58 | 2.61 | 0.02 | 0.77% | 2.53 | 2.63 | 486909 | 12574.65 | 1.77% |
| 2025-08-27 | 2.63 | 2.59 | -0.04 | -1.52% | 2.58 | 2.69 | 615580 | 16261.42 | 2.24% |
| 2025-08-26 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.64 | 377409 | 9916.13 | 1.37% |
| 2025-08-25 | 2.61 | 2.63 | 0.02 | 0.77% | 2.59 | 2.64 | 511746 | 13429.34 | 1.86% |
| 2025-08-22 | 2.62 | 2.61 | -0.01 | -0.38% | 2.57 | 2.63 | 430655 | 11165.96 | 1.57% |
| 2025-08-21 | 2.60 | 2.62 | 0.03 | 1.16% | 2.59 | 2.63 | 428522 | 11180.87 | 1.56% |
| 2025-08-20 | 2.55 | 2.59 | 0.04 | 1.57% | 2.53 | 2.59 | 345618 | 8853.15 | 1.26% |
华电能源(600726)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。
