| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 8.00 | 7.79 | -0.05 | -0.64% | 7.72 | 8.44 | 2985567 | 237339.92 | 14.70% |
| 2025-08-25 | 7.40 | 7.84 | 0.34 | 4.53% | 7.30 | 8.00 | 2948052 | 229321.88 | 14.51% |
| 2025-08-22 | 7.81 | 7.50 | -0.25 | -3.23% | 7.37 | 7.81 | 2447852 | 182864.86 | 12.05% |
| 2025-08-21 | 7.17 | 7.75 | 0.48 | 6.60% | 7.15 | 7.90 | 3752088 | 286017.34 | 18.47% |
| 2025-08-20 | 7.32 | 7.27 | -0.03 | -0.41% | 7.08 | 7.57 | 1759877 | 128131.95 | 8.66% |
| 2025-08-19 | 7.19 | 7.30 | 0.10 | 1.39% | 7.11 | 7.44 | 1802248 | 131982.41 | 8.87% |
| 2025-08-18 | 7.01 | 7.20 | 0.20 | 2.86% | 6.96 | 7.33 | 1761052 | 126905.14 | 8.67% |
| 2025-08-15 | 6.91 | 7.00 | 0.03 | 0.43% | 6.89 | 7.04 | 1057917 | 73766.42 | 5.21% |
| 2025-08-14 | 7.21 | 6.97 | -0.30 | -4.13% | 6.96 | 7.25 | 1717577 | 121525.05 | 8.46% |
| 2025-08-13 | 7.40 | 7.27 | -0.24 | -3.20% | 7.17 | 7.40 | 2102569 | 152787.80 | 10.35% |
| 2025-08-12 | 7.33 | 7.51 | 0.04 | 0.54% | 7.33 | 7.90 | 2719059 | 206406.83 | 13.39% |
| 2025-08-11 | 7.72 | 7.47 | -0.26 | -3.36% | 7.19 | 7.72 | 3642666 | 268673.94 | 17.93% |
| 2025-08-08 | 6.91 | 7.73 | 0.70 | 9.96% | 6.86 | 7.73 | 3740286 | 282138.56 | 18.41% |
| 2025-08-07 | 6.95 | 7.03 | 0.13 | 1.88% | 6.92 | 7.20 | 1696744 | 119332.23 | 8.35% |
| 2025-08-06 | 6.92 | 6.90 | 0.00 | 0.00% | 6.82 | 6.93 | 800384 | 55033.64 | 3.94% |
| 2025-08-05 | 6.81 | 6.90 | 0.09 | 1.32% | 6.77 | 6.94 | 935303 | 64207.89 | 4.60% |
| 2025-08-04 | 6.78 | 6.81 | -0.02 | -0.29% | 6.74 | 6.85 | 631765 | 42927.10 | 3.11% |
| 2025-08-01 | 6.86 | 6.83 | -0.05 | -0.73% | 6.76 | 6.99 | 794161 | 54160.41 | 3.91% |
| 2025-07-31 | 6.88 | 6.88 | -0.10 | -1.43% | 6.84 | 7.05 | 1026467 | 70991.87 | 5.05% |
| 2025-07-30 | 7.20 | 6.98 | -0.31 | -4.25% | 6.93 | 7.23 | 1758338 | 123240.62 | 8.66% |
| 2025-07-29 | 7.17 | 7.29 | 0.11 | 1.53% | 7.17 | 7.48 | 2044621 | 150292.44 | 10.07% |
| 2025-07-28 | 7.21 | 7.18 | -0.09 | -1.24% | 7.12 | 7.25 | 897774 | 64362.15 | 4.42% |
| 2025-07-25 | 7.34 | 7.27 | -0.10 | -1.36% | 7.25 | 7.43 | 1051557 | 76854.26 | 5.18% |
| 2025-07-24 | 7.48 | 7.37 | -0.08 | -1.07% | 7.26 | 7.49 | 1367221 | 100429.17 | 6.73% |
| 2025-07-23 | 7.37 | 7.45 | 0.01 | 0.13% | 7.36 | 7.58 | 1435823 | 107204.19 | 7.07% |
| 2025-07-22 | 7.64 | 7.44 | -0.28 | -3.63% | 7.32 | 7.65 | 2211979 | 164638.19 | 10.89% |
| 2025-07-21 | 7.89 | 7.72 | -0.30 | -3.74% | 7.70 | 7.90 | 2025109 | 157322.89 | 9.97% |
| 2025-07-18 | 8.02 | 8.02 | -0.10 | -1.23% | 7.75 | 8.29 | 3046074 | 241349.48 | 15.00% |
| 2025-07-17 | 8.13 | 8.12 | -0.18 | -2.17% | 7.92 | 8.44 | 2820712 | 230381.84 | 13.89% |
| 2025-07-16 | 8.20 | 8.30 | 0.05 | 0.61% | 7.85 | 8.56 | 3106732 | 257119.11 | 15.30% |
| 2025-07-15 | 8.70 | 8.25 | -0.92 | -10.03% | 8.25 | 8.89 | 3376615 | 281954.06 | 16.62% |
| 2025-07-14 | 8.26 | 9.17 | 0.59 | 6.88% | 8.26 | 9.28 | 4777732 | 432022.62 | 23.52% |
| 2025-07-11 | 7.90 | 8.58 | 0.61 | 7.65% | 7.46 | 8.71 | 5465526 | 441328.22 | 26.91% |
| 2025-07-10 | 8.11 | 7.97 | -0.14 | -1.73% | 7.75 | 8.64 | 5448164 | 448519.22 | 26.82% |
| 2025-07-09 | 7.59 | 8.11 | 0.74 | 10.04% | 7.59 | 8.11 | 2231104 | 177353.62 | 10.98% |
| 2025-07-08 | 7.21 | 7.37 | 0.67 | 10.00% | 7.05 | 7.37 | 3681910 | 268483.25 | 18.13% |
| 2025-07-07 | 6.70 | 6.70 | 0.61 | 10.02% | 6.55 | 6.70 | 2383916 | 159456.52 | 11.74% |
| 2025-07-04 | 5.75 | 6.09 | 0.55 | 9.93% | 5.61 | 6.09 | 2105353 | 125000.76 | 10.37% |
| 2025-07-03 | 4.97 | 5.54 | 0.50 | 9.92% | 4.92 | 5.54 | 3630742 | 192280.83 | 17.88% |
| 2025-07-02 | 5.00 | 5.04 | 0.08 | 1.61% | 4.91 | 5.21 | 3072658 | 155442.14 | 15.13% |
| 2025-07-01 | 4.53 | 4.96 | 0.45 | 9.98% | 4.51 | 4.96 | 1567510 | 76619.67 | 7.72% |
| 2025-06-30 | 4.48 | 4.51 | 0.08 | 1.81% | 4.45 | 4.55 | 715651 | 32276.97 | 3.52% |
| 2025-06-27 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 537644 | 23816.83 | 2.65% |
| 2025-06-26 | 4.41 | 4.39 | -0.04 | -0.90% | 4.38 | 4.45 | 465725 | 20545.84 | 2.29% |
| 2025-06-25 | 4.40 | 4.43 | 0.02 | 0.45% | 4.38 | 4.44 | 428910 | 18922.00 | 2.11% |
| 2025-06-24 | 4.36 | 4.41 | 0.04 | 0.92% | 4.35 | 4.44 | 417803 | 18412.88 | 2.06% |
| 2025-06-23 | 4.30 | 4.37 | 0.04 | 0.92% | 4.28 | 4.38 | 417028 | 18109.10 | 2.05% |
| 2025-06-20 | 4.30 | 4.33 | 0.01 | 0.23% | 4.30 | 4.39 | 390118 | 16944.10 | 1.92% |
| 2025-06-19 | 4.44 | 4.32 | -0.13 | -2.92% | 4.31 | 4.45 | 606587 | 26364.12 | 2.99% |
| 2025-06-18 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.54 | 571750 | 25479.84 | 2.81% |
| 2025-06-17 | 4.53 | 4.53 | -0.01 | -0.22% | 4.48 | 4.57 | 477975 | 21636.87 | 2.35% |
| 2025-06-16 | 4.51 | 4.54 | -0.02 | -0.44% | 4.45 | 4.58 | 539042 | 24323.49 | 2.65% |
| 2025-06-13 | 4.55 | 4.56 | -0.03 | -0.65% | 4.55 | 4.64 | 516718 | 23690.50 | 2.54% |
| 2025-06-12 | 4.60 | 4.59 | -0.07 | -1.50% | 4.56 | 4.65 | 582648 | 26773.43 | 2.87% |
| 2025-06-11 | 4.72 | 4.66 | -0.15 | -3.12% | 4.64 | 4.74 | 974353 | 45431.85 | 4.80% |
| 2025-06-10 | 4.69 | 4.81 | 0.12 | 2.56% | 4.58 | 4.88 | 1763366 | 83525.52 | 8.68% |
| 2025-06-09 | 4.58 | 4.69 | 0.14 | 3.08% | 4.57 | 4.78 | 1123581 | 52905.09 | 5.53% |
| 2025-06-06 | 4.55 | 4.55 | -0.03 | -0.66% | 4.51 | 4.62 | 510393 | 23253.81 | 2.51% |
| 2025-06-05 | 4.71 | 4.58 | -0.10 | -2.14% | 4.55 | 4.74 | 780950 | 36000.43 | 3.84% |
| 2025-06-04 | 4.62 | 4.68 | 0.04 | 0.86% | 4.57 | 4.71 | 762945 | 35333.18 | 3.76% |
| 2025-06-03 | 4.58 | 4.64 | -0.03 | -0.64% | 4.51 | 4.72 | 854749 | 39259.39 | 4.21% |
| 2025-05-30 | 4.84 | 4.67 | -0.12 | -2.51% | 4.67 | 4.85 | 867048 | 41087.20 | 4.27% |
| 2025-05-29 | 4.71 | 4.79 | 0.02 | 0.42% | 4.67 | 4.84 | 983875 | 46799.57 | 4.84% |
| 2025-05-28 | 4.95 | 4.77 | -0.22 | -4.41% | 4.75 | 4.98 | 1386309 | 67032.37 | 6.83% |
| 2025-05-27 | 4.88 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1602313 | 80016.40 | 7.89% |
| 2025-05-26 | 4.68 | 4.88 | 0.17 | 3.61% | 4.64 | 4.92 | 1234118 | 58953.45 | 6.08% |
| 2025-05-23 | 4.98 | 4.71 | -0.34 | -6.73% | 4.70 | 5.00 | 1781006 | 85838.34 | 8.77% |
| 2025-05-22 | 5.20 | 5.05 | -0.24 | -4.54% | 5.02 | 5.40 | 2377581 | 122431.34 | 11.71% |
| 2025-05-21 | 5.18 | 5.29 | 0.01 | 0.19% | 5.10 | 5.69 | 3559152 | 193054.59 | 17.52% |
| 2025-05-20 | 4.88 | 5.28 | 0.39 | 7.98% | 4.79 | 5.36 | 3100804 | 157785.95 | 15.27% |
| 2025-05-19 | 4.97 | 4.89 | -0.08 | -1.61% | 4.86 | 5.00 | 1304440 | 63945.97 | 6.42% |
| 2025-05-16 | 4.88 | 4.97 | 0.03 | 0.61% | 4.78 | 5.03 | 1632453 | 80014.46 | 8.04% |
| 2025-05-15 | 5.09 | 4.94 | -0.27 | -5.18% | 4.92 | 5.26 | 2102771 | 106682.97 | 10.35% |
| 2025-05-14 | 5.15 | 5.21 | -0.07 | -1.33% | 5.05 | 5.45 | 2628790 | 136827.03 | 12.94% |
| 2025-05-13 | 5.21 | 5.28 | -0.03 | -0.56% | 5.05 | 5.45 | 2671407 | 140348.36 | 13.15% |
| 2025-05-12 | 5.38 | 5.31 | -0.09 | -1.67% | 5.16 | 5.65 | 3121944 | 169422.98 | 15.37% |
| 2025-05-09 | 5.06 | 5.40 | 0.00 | 0.00% | 5.05 | 5.74 | 3819860 | 204498.14 | 18.81% |
| 2025-05-08 | 4.96 | 5.40 | 0.34 | 6.72% | 4.95 | 5.57 | 4038410 | 217240.83 | 19.88% |
| 2025-05-07 | 4.98 | 5.06 | 0.20 | 4.12% | 4.82 | 5.25 | 3922586 | 196756.14 | 19.31% |
| 2025-05-06 | 4.23 | 4.86 | 0.44 | 9.95% | 4.11 | 4.86 | 3192449 | 147632.03 | 15.72% |
华银电力(600744)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。
