| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.11 | 2.15 | 0.02 | 0.94% | 2.01 | 2.16 | 424534 | 8880.46 | 1.55% |
| 2025-04-08 | 2.07 | 2.13 | 0.05 | 2.40% | 2.07 | 2.15 | 425210 | 8980.43 | 1.55% |
| 2025-04-07 | 2.23 | 2.08 | -0.23 | -9.96% | 2.08 | 2.25 | 510388 | 10954.77 | 1.86% |
| 2025-04-03 | 2.27 | 2.31 | 0.03 | 1.32% | 2.26 | 2.32 | 285879 | 6568.50 | 1.04% |
| 2025-04-02 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.33 | 224325 | 5129.81 | 0.82% |
| 2025-04-01 | 2.27 | 2.32 | 0.06 | 2.65% | 2.27 | 2.32 | 329913 | 7589.59 | 1.20% |
| 2025-03-31 | 2.26 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 254129 | 5777.99 | 0.92% |
| 2025-03-28 | 2.28 | 2.26 | -0.03 | -1.31% | 2.26 | 2.30 | 174954 | 3977.45 | 0.64% |
| 2025-03-27 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.34 | 236857 | 5434.72 | 0.86% |
| 2025-03-26 | 2.35 | 2.33 | -0.02 | -0.85% | 2.31 | 2.35 | 291507 | 6780.15 | 1.06% |
| 2025-03-25 | 2.29 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 445306 | 10391.46 | 1.62% |
| 2025-03-24 | 2.32 | 2.30 | -0.02 | -0.86% | 2.26 | 2.33 | 293550 | 6714.36 | 1.07% |
| 2025-03-21 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.35 | 334677 | 7776.47 | 1.22% |
| 2025-03-20 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 354920 | 8227.78 | 1.29% |
| 2025-03-19 | 2.25 | 2.30 | 0.04 | 1.77% | 2.24 | 2.31 | 395898 | 9056.48 | 1.44% |
| 2025-03-18 | 2.27 | 2.26 | -0.01 | -0.44% | 2.23 | 2.28 | 218359 | 4914.93 | 0.79% |
| 2025-03-17 | 2.28 | 2.27 | 0.00 | 0.00% | 2.26 | 2.31 | 244565 | 5580.56 | 0.89% |
| 2025-03-14 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.29 | 336314 | 7605.48 | 1.22% |
| 2025-03-13 | 2.23 | 2.28 | 0.06 | 2.70% | 2.22 | 2.28 | 584843 | 13199.00 | 2.13% |
| 2025-03-12 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 223868 | 4971.44 | 0.81% |
| 2025-03-11 | 2.18 | 2.21 | 0.01 | 0.45% | 2.18 | 2.21 | 174882 | 3837.41 | 0.64% |
| 2025-03-10 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 159106 | 3493.32 | 0.58% |
| 2025-03-07 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.20 | 176261 | 3854.40 | 0.64% |
| 2025-03-06 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.19 | 149056 | 3251.97 | 0.54% |
| 2025-03-05 | 2.19 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 133510 | 2894.78 | 0.49% |
| 2025-03-04 | 2.17 | 2.18 | 0.00 | 0.00% | 2.17 | 2.19 | 112677 | 2452.89 | 0.41% |
| 2025-03-03 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 204279 | 4466.49 | 0.74% |
| 2025-02-28 | 2.21 | 2.19 | -0.03 | -1.35% | 2.19 | 2.23 | 226786 | 5005.67 | 0.83% |
| 2025-02-27 | 2.25 | 2.22 | -0.02 | -0.89% | 2.19 | 2.25 | 240075 | 5322.78 | 0.87% |
| 2025-02-26 | 2.21 | 2.24 | 0.04 | 1.82% | 2.20 | 2.24 | 250642 | 5578.27 | 0.91% |
| 2025-02-25 | 2.20 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 212094 | 4682.42 | 0.77% |
| 2025-02-24 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.23 | 221246 | 4881.83 | 0.81% |
| 2025-02-21 | 2.19 | 2.19 | -0.01 | -0.45% | 2.17 | 2.20 | 161133 | 3519.04 | 0.59% |
| 2025-02-20 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.21 | 139672 | 3059.15 | 0.51% |
| 2025-02-19 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 173916 | 3797.40 | 0.63% |
| 2025-02-18 | 2.24 | 2.19 | -0.05 | -2.23% | 2.19 | 2.25 | 244504 | 5431.18 | 0.89% |
| 2025-02-17 | 2.20 | 2.24 | 0.03 | 1.36% | 2.19 | 2.24 | 233430 | 5177.28 | 0.85% |
| 2025-02-14 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 201368 | 4457.41 | 0.73% |
| 2025-02-13 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 249603 | 5581.30 | 0.91% |
| 2025-02-12 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 159624 | 3542.98 | 0.58% |
| 2025-02-11 | 2.24 | 2.22 | -0.03 | -1.33% | 2.20 | 2.25 | 198088 | 4396.51 | 0.72% |
| 2025-02-10 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 251511 | 5631.52 | 0.92% |
| 2025-02-07 | 2.19 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 324682 | 7203.80 | 1.18% |
| 2025-02-06 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.20 | 172562 | 3766.60 | 0.63% |
| 2025-02-05 | 2.21 | 2.18 | -0.02 | -0.91% | 2.17 | 2.22 | 158913 | 3475.71 | 0.58% |
| 2025-01-27 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 2.22 | 166103 | 3658.78 | 0.60% |
| 2025-01-24 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 179918 | 3913.59 | 0.65% |
| 2025-01-23 | 2.21 | 2.17 | -0.02 | -0.91% | 2.17 | 2.23 | 198538 | 4378.67 | 0.72% |
| 2025-01-22 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.19 | 115447 | 2517.18 | 0.42% |
| 2025-01-21 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.23 | 184586 | 4058.48 | 0.67% |
| 2025-01-20 | 2.20 | 2.23 | 0.04 | 1.83% | 2.18 | 2.24 | 310588 | 6884.29 | 1.13% |
| 2025-01-17 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.20 | 170279 | 3717.77 | 0.62% |
| 2025-01-16 | 2.19 | 2.19 | 0.02 | 0.92% | 2.17 | 2.22 | 213602 | 4695.54 | 0.78% |
| 2025-01-15 | 2.19 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 185046 | 4040.25 | 0.67% |
| 2025-01-14 | 2.14 | 2.20 | 0.06 | 2.80% | 2.13 | 2.20 | 249447 | 5430.20 | 0.91% |
| 2025-01-13 | 2.12 | 2.14 | 0.01 | 0.47% | 2.10 | 2.14 | 145795 | 3094.01 | 0.53% |
| 2025-01-10 | 2.18 | 2.13 | -0.05 | -2.29% | 2.12 | 2.19 | 206519 | 4447.76 | 0.75% |
| 2025-01-09 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 129411 | 2827.15 | 0.47% |
| 2025-01-08 | 2.20 | 2.20 | -0.02 | -0.90% | 2.15 | 2.22 | 231418 | 5056.99 | 0.84% |
| 2025-01-07 | 2.17 | 2.22 | 0.04 | 1.83% | 2.16 | 2.22 | 239064 | 5217.17 | 0.87% |
| 2025-01-06 | 2.19 | 2.18 | 0.00 | 0.00% | 2.15 | 2.22 | 270954 | 5931.04 | 0.99% |
| 2025-01-03 | 2.24 | 2.18 | -0.06 | -2.68% | 2.18 | 2.25 | 313472 | 6935.93 | 1.14% |
| 2025-01-02 | 2.27 | 2.24 | -0.05 | -2.18% | 2.22 | 2.30 | 319299 | 7230.98 | 1.16% |
| 2024-12-31 | 2.32 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 381180 | 8773.77 | 1.39% |
| 2024-12-30 | 2.38 | 2.32 | -0.06 | -2.52% | 2.30 | 2.38 | 399678 | 9298.51 | 1.45% |
| 2024-12-27 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.40 | 326621 | 7743.73 | 1.19% |
| 2024-12-26 | 2.34 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 356001 | 8362.52 | 1.30% |
| 2024-12-25 | 2.48 | 2.37 | -0.10 | -4.05% | 2.35 | 2.48 | 577088 | 13777.46 | 2.10% |
| 2024-12-24 | 2.42 | 2.47 | 0.04 | 1.65% | 2.39 | 2.49 | 693788 | 16995.48 | 2.53% |
| 2024-12-23 | 2.51 | 2.43 | -0.10 | -3.95% | 2.41 | 2.54 | 703999 | 17296.53 | 2.56% |
| 2024-12-20 | 2.58 | 2.53 | -0.05 | -1.94% | 2.50 | 2.64 | 1002762 | 25473.95 | 3.65% |
| 2024-12-19 | 2.61 | 2.58 | -0.08 | -3.01% | 2.57 | 2.76 | 1981886 | 52600.90 | 7.21% |
| 2024-12-18 | 2.43 | 2.66 | 0.24 | 9.92% | 2.43 | 2.66 | 885655 | 23240.12 | 3.22% |
| 2024-12-17 | 2.48 | 2.42 | -0.07 | -2.81% | 2.41 | 2.51 | 295294 | 7209.54 | 1.07% |
| 2024-12-16 | 2.46 | 2.49 | 0.03 | 1.22% | 2.46 | 2.51 | 327358 | 8143.25 | 1.19% |
| 2024-12-13 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.56 | 464035 | 11555.79 | 1.69% |
| 2024-12-12 | 2.59 | 2.55 | -0.04 | -1.54% | 2.52 | 2.59 | 519062 | 13206.10 | 1.89% |
| 2024-12-11 | 2.49 | 2.59 | 0.09 | 3.60% | 2.47 | 2.66 | 813999 | 20969.97 | 2.96% |
| 2024-12-10 | 2.59 | 2.50 | -0.03 | -1.19% | 2.49 | 2.60 | 597097 | 15083.17 | 2.17% |
| 2024-12-09 | 2.55 | 2.53 | 0.01 | 0.40% | 2.49 | 2.62 | 840657 | 21339.95 | 3.06% |
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。
