| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.12 | 8.77 | 0.80 | 10.04% | 7.95 | 8.77 | 3059302 | 263576.47 | 15.06% |
| 2026-03-23 | 8.05 | 7.97 | -0.33 | -3.98% | 7.89 | 8.45 | 1668462 | 136648.94 | 8.21% |
| 2026-03-20 | 8.30 | 8.30 | -0.19 | -2.24% | 8.09 | 8.77 | 2126905 | 179425.88 | 10.47% |
| 2026-03-19 | 8.20 | 8.49 | 0.20 | 2.41% | 8.15 | 8.70 | 2369112 | 201576.33 | 11.66% |
| 2026-03-18 | 7.96 | 8.29 | 0.37 | 4.67% | 7.95 | 8.50 | 1969924 | 163448.36 | 9.70% |
| 2026-03-17 | 8.21 | 7.92 | -0.29 | -3.53% | 7.91 | 8.29 | 1576102 | 127213.59 | 7.76% |
| 2026-03-16 | 8.38 | 8.21 | -0.14 | -1.68% | 8.11 | 8.44 | 1428374 | 117729.70 | 7.03% |
| 2026-03-13 | 8.85 | 8.35 | -0.66 | -7.33% | 8.21 | 8.93 | 2376914 | 201237.75 | 11.70% |
| 2026-03-12 | 9.05 | 9.01 | -0.38 | -4.05% | 8.81 | 9.28 | 2879784 | 260404.77 | 14.18% |
| 2026-03-11 | 9.05 | 9.39 | 0.31 | 3.41% | 8.67 | 9.51 | 3726240 | 338325.25 | 18.35% |
| 2026-03-10 | 9.20 | 9.08 | -0.24 | -2.58% | 9.01 | 9.52 | 3209852 | 296213.69 | 15.80% |
| 2026-03-09 | 8.89 | 9.32 | 0.24 | 2.64% | 8.89 | 9.77 | 3791874 | 356371.66 | 18.67% |
| 2026-03-06 | 9.04 | 9.08 | 0.04 | 0.44% | 8.58 | 9.47 | 4517477 | 412229.31 | 22.24% |
| 2026-03-05 | 8.32 | 9.04 | 0.82 | 9.98% | 8.27 | 9.04 | 3160746 | 276504.06 | 15.56% |
| 2026-03-04 | 7.66 | 8.22 | -0.17 | -2.03% | 7.60 | 8.70 | 3447628 | 287155.88 | 16.97% |
| 2026-03-03 | 8.00 | 8.39 | 0.41 | 5.14% | 7.73 | 8.78 | 4090769 | 338703.81 | 20.14% |
| 2026-03-02 | 7.96 | 7.98 | 0.04 | 0.50% | 7.60 | 8.40 | 4799022 | 388157.38 | 23.63% |
| 2026-02-27 | 7.44 | 7.94 | 0.72 | 9.97% | 7.42 | 7.94 | 2241962 | 175791.55 | 11.04% |
| 2026-02-26 | 6.54 | 7.22 | 0.66 | 10.06% | 6.52 | 7.22 | 2132170 | 151161.67 | 10.50% |
| 2026-02-25 | 6.58 | 6.56 | 0.02 | 0.31% | 6.49 | 6.61 | 580324 | 38068.87 | 2.86% |
| 2026-02-24 | 6.33 | 6.54 | 0.25 | 3.97% | 6.33 | 6.58 | 825277 | 53721.34 | 4.06% |
| 2026-02-13 | 6.37 | 6.29 | -0.14 | -2.18% | 6.28 | 6.38 | 415119 | 26268.21 | 2.04% |
| 2026-02-12 | 6.50 | 6.43 | 0.05 | 0.78% | 6.38 | 6.55 | 635624 | 41086.31 | 3.13% |
| 2026-02-11 | 6.28 | 6.38 | 0.09 | 1.43% | 6.28 | 6.44 | 446373 | 28491.33 | 2.20% |
| 2026-02-10 | 6.39 | 6.29 | -0.09 | -1.41% | 6.28 | 6.39 | 308451 | 19449.25 | 1.52% |
| 2026-02-09 | 6.38 | 6.38 | 0.05 | 0.79% | 6.35 | 6.42 | 290567 | 18550.64 | 1.43% |
| 2026-02-06 | 6.28 | 6.33 | 0.01 | 0.16% | 6.24 | 6.43 | 320819 | 20409.25 | 1.58% |
| 2026-02-05 | 6.50 | 6.32 | -0.19 | -2.92% | 6.31 | 6.50 | 461145 | 29375.35 | 2.27% |
| 2026-02-04 | 6.40 | 6.51 | 0.06 | 0.93% | 6.39 | 6.52 | 398388 | 25771.15 | 1.96% |
| 2026-02-03 | 6.36 | 6.45 | 0.04 | 0.62% | 6.33 | 6.46 | 518946 | 33182.14 | 2.55% |
| 2026-02-02 | 6.46 | 6.41 | -0.09 | -1.38% | 6.40 | 6.65 | 749045 | 49084.09 | 3.69% |
| 2026-01-30 | 6.33 | 6.50 | 0.12 | 1.88% | 6.30 | 6.58 | 743726 | 47881.55 | 3.66% |
| 2026-01-29 | 6.45 | 6.38 | -0.09 | -1.39% | 6.37 | 6.51 | 570634 | 36656.65 | 2.81% |
| 2026-01-28 | 6.43 | 6.47 | -0.02 | -0.31% | 6.42 | 6.53 | 487586 | 31536.41 | 2.40% |
| 2026-01-27 | 6.72 | 6.49 | -0.23 | -3.42% | 6.42 | 6.72 | 806660 | 52472.39 | 3.97% |
| 2026-01-26 | 6.67 | 6.72 | 0.05 | 0.75% | 6.61 | 6.80 | 1032691 | 69390.61 | 5.08% |
| 2026-01-23 | 6.63 | 6.67 | 0.01 | 0.15% | 6.62 | 6.70 | 840204 | 56001.01 | 4.14% |
| 2026-01-22 | 6.76 | 6.66 | -0.16 | -2.35% | 6.62 | 6.86 | 1143707 | 76373.19 | 5.63% |
| 2026-01-21 | 6.94 | 6.82 | -0.33 | -4.62% | 6.76 | 6.99 | 1475890 | 101404.02 | 7.27% |
| 2026-01-20 | 6.88 | 7.15 | 0.21 | 3.03% | 6.61 | 7.50 | 2250507 | 156818.56 | 11.08% |
| 2026-01-19 | 6.56 | 6.94 | 0.31 | 4.68% | 6.46 | 7.01 | 2474839 | 168586.44 | 12.18% |
| 2026-01-16 | 6.21 | 6.63 | 0.49 | 7.98% | 6.21 | 6.75 | 2496438 | 165498.77 | 12.29% |
| 2026-01-15 | 6.22 | 6.14 | -0.04 | -0.65% | 6.10 | 6.22 | 367520 | 22558.71 | 1.81% |
| 2026-01-14 | 6.25 | 6.18 | -0.02 | -0.32% | 6.15 | 6.30 | 718488 | 44643.17 | 3.54% |
| 2026-01-13 | 6.28 | 6.20 | -0.08 | -1.27% | 6.15 | 6.43 | 898464 | 56285.15 | 4.42% |
| 2026-01-12 | 6.20 | 6.28 | 0.13 | 2.11% | 6.15 | 6.29 | 549739 | 34298.58 | 2.71% |
| 2026-01-09 | 6.14 | 6.15 | 0.00 | 0.00% | 6.10 | 6.19 | 346404 | 21280.07 | 1.71% |
| 2026-01-08 | 6.08 | 6.15 | 0.07 | 1.15% | 6.04 | 6.17 | 410106 | 25204.35 | 2.02% |
| 2026-01-07 | 6.04 | 6.08 | 0.03 | 0.50% | 6.01 | 6.15 | 398952 | 24294.84 | 1.96% |
| 2026-01-06 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.05 | 319278 | 19254.23 | 1.57% |
| 2026-01-05 | 5.88 | 5.99 | 0.11 | 1.87% | 5.88 | 6.00 | 301356 | 17927.20 | 1.48% |
| 2025-12-31 | 5.92 | 5.88 | -0.04 | -0.68% | 5.83 | 5.94 | 240241 | 14098.85 | 1.18% |
| 2025-12-30 | 5.97 | 5.92 | -0.07 | -1.17% | 5.91 | 5.98 | 262140 | 15546.41 | 1.29% |
| 2025-12-29 | 6.08 | 5.99 | -0.08 | -1.32% | 5.98 | 6.09 | 265669 | 16001.97 | 1.31% |
| 2025-12-26 | 6.04 | 6.07 | 0.01 | 0.17% | 6.01 | 6.10 | 266851 | 16181.00 | 1.31% |
| 2025-12-25 | 6.02 | 6.06 | 0.04 | 0.66% | 6.00 | 6.07 | 205380 | 12391.43 | 1.01% |
| 2025-12-24 | 5.96 | 6.02 | 0.05 | 0.84% | 5.92 | 6.03 | 200207 | 12027.14 | 0.99% |
| 2025-12-23 | 5.99 | 5.97 | -0.05 | -0.83% | 5.95 | 6.06 | 187918 | 11245.60 | 0.93% |
| 2025-12-22 | 5.96 | 6.02 | 0.05 | 0.84% | 5.96 | 6.03 | 189263 | 11371.53 | 0.93% |
| 2025-12-19 | 5.89 | 5.97 | 0.08 | 1.36% | 5.89 | 5.98 | 243742 | 14507.08 | 1.20% |
| 2025-12-18 | 5.90 | 5.89 | -0.04 | -0.67% | 5.88 | 5.96 | 192040 | 11368.71 | 0.95% |
| 2025-12-17 | 5.96 | 5.93 | -0.03 | -0.50% | 5.81 | 5.96 | 311730 | 18347.28 | 1.53% |
| 2025-12-16 | 6.12 | 5.96 | -0.21 | -3.40% | 5.96 | 6.13 | 363164 | 21778.52 | 1.79% |
| 2025-12-15 | 6.28 | 6.17 | -0.11 | -1.75% | 6.14 | 6.29 | 413664 | 25636.68 | 2.04% |
| 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% |
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。
