| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 4.61 | 4.42 | -0.49 | -9.98% | 4.42 | 4.76 | 2926446 | 134004.97 | 14.41% |
| 2025-04-29 | 4.88 | 4.91 | 0.25 | 5.36% | 4.48 | 5.08 | 4746956 | 228562.77 | 23.37% |
| 2025-04-28 | 4.66 | 4.66 | 0.42 | 9.91% | 4.66 | 4.66 | 172017 | 8015.99 | 0.85% |
| 2025-04-25 | 4.24 | 4.24 | 0.39 | 10.13% | 4.24 | 4.24 | 259996 | 11023.85 | 1.28% |
| 2025-04-24 | 3.71 | 3.85 | 0.35 | 10.00% | 3.68 | 3.85 | 771572 | 29436.51 | 3.80% |
| 2025-04-23 | 3.62 | 3.50 | -0.06 | -1.69% | 3.48 | 3.63 | 705042 | 24848.60 | 3.47% |
| 2025-04-22 | 3.58 | 3.56 | -0.05 | -1.39% | 3.55 | 3.80 | 987784 | 36114.65 | 4.86% |
| 2025-04-21 | 3.51 | 3.61 | 0.10 | 2.85% | 3.46 | 3.64 | 818574 | 29330.50 | 4.03% |
| 2025-04-18 | 3.60 | 3.51 | -0.15 | -4.10% | 3.50 | 3.67 | 811810 | 28783.62 | 4.00% |
| 2025-04-17 | 3.65 | 3.66 | -0.02 | -0.54% | 3.56 | 3.75 | 895671 | 32712.57 | 4.41% |
| 2025-04-16 | 3.76 | 3.68 | -0.16 | -4.17% | 3.65 | 3.84 | 1122942 | 41777.79 | 5.53% |
| 2025-04-15 | 3.70 | 3.84 | 0.16 | 4.35% | 3.59 | 3.93 | 1803782 | 67893.52 | 8.88% |
| 2025-04-14 | 3.45 | 3.68 | 0.23 | 6.67% | 3.45 | 3.73 | 1211986 | 44013.37 | 5.97% |
| 2025-04-11 | 3.52 | 3.45 | -0.14 | -3.90% | 3.42 | 3.53 | 820983 | 28504.83 | 4.04% |
| 2025-04-10 | 3.45 | 3.59 | 0.04 | 1.13% | 3.41 | 3.69 | 1316411 | 46886.59 | 6.48% |
| 2025-04-09 | 3.40 | 3.55 | 0.15 | 4.41% | 3.31 | 3.62 | 1664022 | 57720.59 | 8.19% |
| 2025-04-08 | 3.10 | 3.40 | 0.31 | 10.03% | 3.10 | 3.40 | 848411 | 28031.29 | 4.18% |
| 2025-04-07 | 3.30 | 3.09 | -0.34 | -9.91% | 3.09 | 3.34 | 773001 | 24749.45 | 3.81% |
| 2025-04-03 | 3.30 | 3.43 | 0.08 | 2.39% | 3.29 | 3.45 | 660528 | 22417.11 | 3.25% |
| 2025-04-02 | 3.40 | 3.35 | -0.03 | -0.89% | 3.29 | 3.40 | 487449 | 16241.68 | 2.40% |
| 2025-04-01 | 3.21 | 3.38 | 0.17 | 5.30% | 3.20 | 3.38 | 662211 | 21931.49 | 3.26% |
| 2025-03-31 | 3.19 | 3.21 | 0.01 | 0.31% | 3.18 | 3.28 | 331594 | 10689.85 | 1.63% |
| 2025-03-28 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.27 | 259593 | 8360.75 | 1.28% |
| 2025-03-27 | 3.31 | 3.24 | -0.10 | -2.99% | 3.23 | 3.36 | 388575 | 12695.87 | 1.91% |
| 2025-03-26 | 3.33 | 3.34 | -0.01 | -0.30% | 3.28 | 3.36 | 398002 | 13213.80 | 1.96% |
| 2025-03-25 | 3.27 | 3.35 | 0.07 | 2.13% | 3.24 | 3.38 | 572445 | 19099.60 | 2.82% |
| 2025-03-24 | 3.29 | 3.28 | -0.02 | -0.61% | 3.22 | 3.33 | 466475 | 15302.57 | 2.30% |
| 2025-03-21 | 3.28 | 3.30 | 0.00 | 0.00% | 3.28 | 3.36 | 482349 | 16032.19 | 2.37% |
| 2025-03-20 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.34 | 466446 | 15416.43 | 2.30% |
| 2025-03-19 | 3.19 | 3.29 | 0.09 | 2.81% | 3.17 | 3.32 | 664830 | 21775.27 | 3.27% |
| 2025-03-18 | 3.22 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 278375 | 8874.20 | 1.37% |
| 2025-03-17 | 3.22 | 3.22 | 0.02 | 0.63% | 3.20 | 3.26 | 328859 | 10622.14 | 1.62% |
| 2025-03-14 | 3.20 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 408636 | 13019.11 | 2.01% |
| 2025-03-13 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.26 | 716555 | 22941.10 | 3.53% |
| 2025-03-12 | 3.08 | 3.13 | 0.04 | 1.29% | 3.08 | 3.14 | 357040 | 11130.57 | 1.76% |
| 2025-03-11 | 3.06 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 193580 | 5937.59 | 0.95% |
| 2025-03-10 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.11 | 185614 | 5716.64 | 0.91% |
| 2025-03-07 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.08 | 148698 | 4555.14 | 0.73% |
| 2025-03-06 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.08 | 199691 | 6118.68 | 0.98% |
| 2025-03-05 | 3.09 | 3.07 | -0.03 | -0.97% | 3.05 | 3.10 | 171336 | 5254.59 | 0.84% |
| 2025-03-04 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.11 | 179004 | 5526.43 | 0.88% |
| 2025-03-03 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.16 | 226181 | 7034.99 | 1.11% |
| 2025-02-28 | 3.08 | 3.08 | -0.01 | -0.32% | 3.07 | 3.13 | 308413 | 9567.70 | 1.52% |
| 2025-02-27 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.12 | 168638 | 5194.11 | 0.83% |
| 2025-02-26 | 3.06 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 184186 | 5699.66 | 0.91% |
| 2025-02-25 | 3.08 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 144444 | 4440.78 | 0.71% |
| 2025-02-24 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.14 | 209917 | 6512.28 | 1.03% |
| 2025-02-21 | 3.09 | 3.08 | -0.02 | -0.65% | 3.06 | 3.10 | 166553 | 5125.17 | 0.82% |
| 2025-02-20 | 3.10 | 3.10 | -0.01 | -0.32% | 3.06 | 3.12 | 199758 | 6166.29 | 0.98% |
| 2025-02-19 | 3.11 | 3.11 | -0.02 | -0.64% | 3.09 | 3.13 | 198924 | 6170.02 | 0.98% |
| 2025-02-18 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.21 | 321649 | 10151.09 | 1.58% |
| 2025-02-17 | 3.12 | 3.18 | 0.06 | 1.92% | 3.08 | 3.18 | 302820 | 9501.47 | 1.49% |
| 2025-02-14 | 3.07 | 3.12 | 0.04 | 1.30% | 3.05 | 3.16 | 304151 | 9390.11 | 1.50% |
| 2025-02-13 | 3.08 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 202945 | 6236.39 | 1.00% |
| 2025-02-12 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.09 | 200332 | 6128.19 | 0.99% |
| 2025-02-11 | 3.08 | 3.04 | -0.04 | -1.30% | 3.02 | 3.09 | 182078 | 5534.66 | 0.90% |
| 2025-02-10 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.09 | 218439 | 6722.11 | 1.08% |
| 2025-02-07 | 3.01 | 3.06 | 0.04 | 1.32% | 3.00 | 3.08 | 261149 | 7972.31 | 1.29% |
| 2025-02-06 | 3.00 | 3.02 | 0.03 | 1.00% | 2.96 | 3.02 | 175069 | 5243.63 | 0.86% |
| 2025-02-05 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 136555 | 4080.39 | 0.67% |
| 2025-01-27 | 2.98 | 2.99 | 0.03 | 1.01% | 2.97 | 3.03 | 183182 | 5505.57 | 0.90% |
| 2025-01-24 | 2.94 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 141565 | 4179.17 | 0.70% |
| 2025-01-23 | 2.97 | 2.95 | 0.00 | 0.00% | 2.95 | 3.02 | 170351 | 5088.12 | 0.84% |
| 2025-01-22 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 103738 | 3063.73 | 0.51% |
| 2025-01-21 | 3.00 | 2.96 | -0.03 | -1.00% | 2.96 | 3.01 | 132767 | 3947.82 | 0.65% |
| 2025-01-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 130638 | 3916.83 | 0.64% |
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。
