| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.05 | 6.28 | 0.24 | 3.97% | 6.03 | 6.29 | 894289 | 55774.88 | 4.40% |
| 2025-12-11 | 6.12 | 6.04 | -0.08 | -1.31% | 6.03 | 6.14 | 199025 | 12101.43 | 0.98% |
| 2025-12-10 | 6.08 | 6.12 | 0.04 | 0.66% | 6.04 | 6.12 | 219303 | 13352.47 | 1.08% |
| 2025-12-09 | 6.06 | 6.08 | 0.02 | 0.33% | 6.03 | 6.14 | 226660 | 13800.90 | 1.12% |
| 2025-12-08 | 6.05 | 6.06 | 0.01 | 0.17% | 6.02 | 6.08 | 232737 | 14086.40 | 1.15% |
| 2025-12-05 | 5.94 | 6.05 | 0.09 | 1.51% | 5.88 | 6.05 | 242896 | 14522.66 | 1.20% |
| 2025-12-04 | 6.03 | 5.96 | -0.07 | -1.16% | 5.93 | 6.04 | 206425 | 12328.56 | 1.02% |
| 2025-12-03 | 6.05 | 6.03 | -0.04 | -0.66% | 6.02 | 6.10 | 210292 | 12714.12 | 1.04% |
| 2025-12-02 | 6.14 | 6.07 | -0.07 | -1.14% | 6.06 | 6.14 | 220722 | 13400.52 | 1.09% |
| 2025-12-01 | 6.11 | 6.14 | 0.05 | 0.82% | 6.08 | 6.15 | 214540 | 13152.13 | 1.06% |
| 2025-11-28 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.10 | 206176 | 12498.20 | 1.02% |
| 2025-11-27 | 6.14 | 6.08 | -0.06 | -0.98% | 6.08 | 6.16 | 222815 | 13611.03 | 1.10% |
| 2025-11-26 | 6.08 | 6.14 | 0.06 | 0.99% | 6.04 | 6.17 | 303687 | 18589.47 | 1.50% |
| 2025-11-25 | 6.05 | 6.08 | 0.03 | 0.50% | 6.02 | 6.09 | 248084 | 15052.52 | 1.22% |
| 2025-11-24 | 6.02 | 6.05 | 0.05 | 0.83% | 5.93 | 6.07 | 289363 | 17361.70 | 1.42% |
| 2025-11-21 | 6.17 | 6.00 | -0.22 | -3.54% | 6.00 | 6.21 | 418732 | 25458.47 | 2.06% |
| 2025-11-20 | 6.34 | 6.22 | -0.12 | -1.89% | 6.22 | 6.37 | 294694 | 18486.77 | 1.45% |
| 2025-11-19 | 6.28 | 6.34 | 0.01 | 0.16% | 6.26 | 6.36 | 325913 | 20530.54 | 1.60% |
| 2025-11-18 | 6.55 | 6.33 | -0.23 | -3.51% | 6.30 | 6.55 | 710772 | 45371.23 | 3.50% |
| 2025-11-17 | 6.66 | 6.56 | -0.15 | -2.24% | 6.51 | 6.66 | 569034 | 37307.76 | 2.80% |
| 2025-11-14 | 6.67 | 6.71 | 0.04 | 0.60% | 6.65 | 6.74 | 514421 | 34490.41 | 2.53% |
| 2025-11-13 | 6.64 | 6.67 | -0.01 | -0.15% | 6.57 | 6.70 | 535279 | 35614.47 | 2.64% |
| 2025-11-12 | 6.92 | 6.68 | -0.24 | -3.47% | 6.61 | 6.92 | 832011 | 55843.76 | 4.10% |
| 2025-11-11 | 7.12 | 6.92 | -0.18 | -2.54% | 6.90 | 7.16 | 1143272 | 79536.70 | 5.63% |
| 2025-11-10 | 6.83 | 7.10 | 0.29 | 4.26% | 6.80 | 7.15 | 1695991 | 119549.59 | 8.35% |
| 2025-11-07 | 6.79 | 6.81 | -0.11 | -1.59% | 6.74 | 6.97 | 1172666 | 80168.05 | 5.77% |
| 2025-11-06 | 6.67 | 6.92 | 0.21 | 3.13% | 6.67 | 7.22 | 2025797 | 141860.52 | 9.97% |
| 2025-11-05 | 6.46 | 6.71 | 0.18 | 2.76% | 6.41 | 6.78 | 1010258 | 67369.51 | 4.97% |
| 2025-11-04 | 6.52 | 6.53 | -0.05 | -0.76% | 6.51 | 6.61 | 375446 | 24603.59 | 1.85% |
| 2025-11-03 | 6.57 | 6.58 | -0.05 | -0.75% | 6.46 | 6.62 | 518634 | 33816.11 | 2.55% |
| 2025-10-31 | 6.78 | 6.63 | -0.21 | -3.07% | 6.62 | 6.78 | 849480 | 56580.72 | 4.18% |
| 2025-10-30 | 6.68 | 6.84 | 0.17 | 2.55% | 6.58 | 6.86 | 1103256 | 74118.48 | 5.43% |
| 2025-10-29 | 6.50 | 6.67 | 0.11 | 1.68% | 6.46 | 6.68 | 685923 | 45255.69 | 3.38% |
| 2025-10-28 | 6.59 | 6.56 | -0.03 | -0.46% | 6.51 | 6.61 | 401208 | 26284.69 | 1.98% |
| 2025-10-27 | 6.46 | 6.59 | 0.13 | 2.01% | 6.45 | 6.61 | 614886 | 40335.10 | 3.03% |
| 2025-10-24 | 6.43 | 6.46 | -0.02 | -0.31% | 6.41 | 6.48 | 361242 | 23264.54 | 1.78% |
| 2025-10-23 | 6.42 | 6.48 | 0.01 | 0.15% | 6.37 | 6.49 | 455111 | 29246.82 | 2.24% |
| 2025-10-22 | 6.53 | 6.47 | -0.13 | -1.97% | 6.46 | 6.58 | 504828 | 32842.88 | 2.49% |
| 2025-10-21 | 6.55 | 6.60 | 0.03 | 0.46% | 6.46 | 6.61 | 600355 | 39289.65 | 2.96% |
| 2025-10-20 | 6.72 | 6.57 | -0.05 | -0.76% | 6.50 | 6.75 | 637242 | 41947.75 | 3.14% |
| 2025-10-17 | 6.64 | 6.62 | -0.09 | -1.34% | 6.57 | 6.79 | 719864 | 47951.21 | 3.54% |
| 2025-10-16 | 7.00 | 6.71 | -0.34 | -4.82% | 6.70 | 7.02 | 1027880 | 70118.34 | 5.06% |
| 2025-10-15 | 7.02 | 7.05 | -0.06 | -0.84% | 6.81 | 7.15 | 1568077 | 108836.23 | 7.72% |
| 2025-10-14 | 6.75 | 7.11 | 0.38 | 5.65% | 6.63 | 7.18 | 2189554 | 152733.02 | 10.78% |
| 2025-10-13 | 6.52 | 6.73 | -0.09 | -1.32% | 6.48 | 6.74 | 1029456 | 68307.20 | 5.07% |
| 2025-10-10 | 6.42 | 6.82 | 0.41 | 6.40% | 6.37 | 6.88 | 1951180 | 130250.34 | 9.61% |
| 2025-10-09 | 6.23 | 6.41 | 0.17 | 2.72% | 6.22 | 6.42 | 662423 | 42133.57 | 3.26% |
| 2025-09-30 | 6.25 | 6.24 | -0.02 | -0.32% | 6.23 | 6.29 | 296937 | 18565.25 | 1.46% |
| 2025-09-29 | 6.30 | 6.26 | 0.00 | 0.00% | 6.16 | 6.31 | 385800 | 24108.62 | 1.90% |
| 2025-09-26 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.38 | 477702 | 30267.37 | 2.35% |
| 2025-09-25 | 6.39 | 6.28 | -0.12 | -1.88% | 6.28 | 6.42 | 472471 | 29948.68 | 2.33% |
| 2025-09-24 | 6.31 | 6.40 | 0.06 | 0.95% | 6.26 | 6.41 | 391348 | 24939.66 | 1.93% |
| 2025-09-23 | 6.49 | 6.34 | -0.13 | -2.01% | 6.22 | 6.49 | 561391 | 35337.43 | 2.76% |
| 2025-09-22 | 6.44 | 6.47 | 0.01 | 0.15% | 6.30 | 6.48 | 593115 | 37834.47 | 2.92% |
| 2025-09-19 | 6.48 | 6.46 | 0.02 | 0.31% | 6.40 | 6.54 | 456084 | 29442.35 | 2.25% |
| 2025-09-18 | 6.67 | 6.44 | -0.23 | -3.45% | 6.40 | 6.67 | 825868 | 54017.38 | 4.07% |
| 2025-09-17 | 6.66 | 6.67 | 0.01 | 0.15% | 6.58 | 6.68 | 578569 | 38409.63 | 2.85% |
| 2025-09-16 | 6.68 | 6.66 | 0.00 | 0.00% | 6.55 | 6.70 | 602695 | 39908.20 | 2.97% |
| 2025-09-15 | 6.70 | 6.66 | -0.05 | -0.75% | 6.62 | 6.73 | 533761 | 35570.23 | 2.63% |
| 2025-09-12 | 6.75 | 6.71 | -0.02 | -0.30% | 6.69 | 6.79 | 725780 | 48888.01 | 3.57% |
| 2025-09-11 | 6.61 | 6.73 | 0.12 | 1.82% | 6.49 | 6.73 | 875928 | 57992.75 | 4.31% |
| 2025-09-10 | 6.62 | 6.61 | -0.03 | -0.45% | 6.54 | 6.71 | 693713 | 45797.47 | 3.42% |
| 2025-09-09 | 6.90 | 6.64 | -0.27 | -3.91% | 6.62 | 6.90 | 1043521 | 70305.05 | 5.14% |
| 2025-09-08 | 6.90 | 6.91 | -0.08 | -1.14% | 6.86 | 7.09 | 974600 | 67596.71 | 4.80% |
| 2025-09-05 | 6.94 | 6.99 | -0.03 | -0.43% | 6.58 | 7.04 | 1300976 | 88910.42 | 6.41% |
| 2025-09-04 | 6.96 | 7.02 | -0.03 | -0.43% | 6.81 | 7.20 | 1103712 | 77564.09 | 5.43% |
| 2025-09-03 | 7.75 | 7.05 | -0.73 | -9.38% | 7.01 | 7.75 | 1930318 | 140645.28 | 9.50% |
| 2025-09-02 | 7.60 | 7.78 | 0.10 | 1.30% | 7.54 | 7.95 | 1570344 | 121712.30 | 7.73% |
| 2025-09-01 | 7.83 | 7.68 | -0.13 | -1.66% | 7.45 | 7.98 | 1681858 | 130440.48 | 8.28% |
| 2025-08-29 | 8.12 | 7.81 | -0.48 | -5.79% | 7.80 | 8.12 | 1970781 | 156075.47 | 9.70% |
| 2025-08-28 | 8.10 | 8.29 | -0.28 | -3.27% | 7.80 | 8.42 | 3980019 | 320014.88 | 19.60% |
| 2025-08-27 | 7.66 | 8.57 | 0.78 | 10.01% | 7.66 | 8.57 | 4747274 | 401304.69 | 23.37% |
| 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% |
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。
