| 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 | 4.43 | 4.45 | -0.01 | -0.22% | 4.30 | 4.46 | 2563173 | 112323.29 | 1.44% |
| 2025-04-08 | 4.34 | 4.46 | 0.11 | 2.53% | 4.33 | 4.46 | 2492507 | 109805.23 | 1.40% |
| 2025-04-07 | 4.40 | 4.35 | -0.22 | -4.81% | 4.21 | 4.50 | 3993537 | 174532.17 | 2.24% |
| 2025-04-03 | 4.51 | 4.57 | 0.03 | 0.66% | 4.50 | 4.60 | 1761982 | 80339.09 | 0.99% |
| 2025-04-02 | 4.62 | 4.54 | -0.06 | -1.30% | 4.52 | 4.64 | 2106250 | 95843.76 | 1.18% |
| 2025-04-01 | 4.45 | 4.60 | 0.16 | 3.60% | 4.42 | 4.62 | 3245307 | 147656.91 | 1.82% |
| 2025-03-31 | 4.39 | 4.44 | 0.08 | 1.83% | 4.38 | 4.55 | 3104441 | 138819.56 | 1.74% |
| 2025-03-28 | 4.35 | 4.36 | 0.02 | 0.46% | 4.35 | 4.44 | 1996164 | 87729.07 | 1.12% |
| 2025-03-27 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 1218638 | 52896.72 | 0.68% |
| 2025-03-26 | 4.44 | 4.36 | -0.07 | -1.58% | 4.35 | 4.44 | 1771408 | 77415.91 | 0.99% |
| 2025-03-25 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.44 | 1693682 | 74652.76 | 0.95% |
| 2025-03-24 | 4.35 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 1296727 | 56462.22 | 0.73% |
| 2025-03-21 | 4.39 | 4.34 | -0.02 | -0.46% | 4.31 | 4.44 | 1724116 | 75496.89 | 0.97% |
| 2025-03-20 | 4.39 | 4.36 | -0.01 | -0.23% | 4.36 | 4.45 | 1928006 | 84943.65 | 1.08% |
| 2025-03-19 | 4.28 | 4.37 | 0.09 | 2.10% | 4.26 | 4.40 | 2176640 | 94667.30 | 1.22% |
| 2025-03-18 | 4.28 | 4.28 | 0.01 | 0.23% | 4.24 | 4.29 | 1058417 | 45210.76 | 0.59% |
| 2025-03-17 | 4.25 | 4.27 | 0.03 | 0.71% | 4.24 | 4.32 | 1876053 | 80517.45 | 1.05% |
| 2025-03-14 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.25 | 1190766 | 50358.48 | 0.67% |
| 2025-03-13 | 4.21 | 4.21 | 0.01 | 0.24% | 4.20 | 4.24 | 1395577 | 58866.09 | 0.78% |
| 2025-03-12 | 4.14 | 4.20 | 0.05 | 1.20% | 4.13 | 4.21 | 1613124 | 67389.22 | 0.90% |
| 2025-03-11 | 4.10 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 1315730 | 54433.67 | 0.74% |
| 2025-03-10 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.15 | 888630 | 36614.75 | 0.50% |
| 2025-03-07 | 4.14 | 4.13 | -0.02 | -0.48% | 4.12 | 4.15 | 1018603 | 42096.36 | 0.57% |
| 2025-03-06 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.18 | 1468841 | 60850.79 | 0.82% |
| 2025-03-05 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 1122293 | 46608.64 | 0.63% |
| 2025-03-04 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 1070258 | 44530.55 | 0.60% |
| 2025-03-03 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 1533349 | 64258.60 | 0.86% |
| 2025-02-28 | 4.24 | 4.23 | -0.01 | -0.24% | 4.22 | 4.29 | 1504473 | 64011.37 | 0.84% |
| 2025-02-27 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.28 | 1584606 | 67228.49 | 0.89% |
| 2025-02-26 | 4.12 | 4.22 | 0.10 | 2.43% | 4.11 | 4.29 | 2151875 | 90454.48 | 1.21% |
| 2025-02-25 | 4.18 | 4.12 | -0.07 | -1.67% | 4.12 | 4.19 | 1387644 | 57552.56 | 0.78% |
| 2025-02-24 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.27 | 1747677 | 73872.77 | 0.98% |
| 2025-02-21 | 4.25 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 1612912 | 67809.00 | 0.90% |
| 2025-02-20 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.28 | 1377296 | 58446.16 | 0.77% |
| 2025-02-19 | 4.21 | 4.25 | 0.02 | 0.47% | 4.18 | 4.29 | 1656052 | 70008.70 | 0.93% |
| 2025-02-18 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.30 | 1818281 | 77320.98 | 1.02% |
| 2025-02-17 | 4.12 | 4.27 | 0.16 | 3.89% | 4.07 | 4.28 | 3145330 | 131398.89 | 1.76% |
| 2025-02-14 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.13 | 797662 | 32815.02 | 0.45% |
| 2025-02-13 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 936709 | 38735.17 | 0.53% |
| 2025-02-12 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 860016 | 35467.35 | 0.48% |
| 2025-02-11 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.18 | 1170300 | 48419.65 | 0.66% |
| 2025-02-10 | 4.19 | 4.16 | -0.02 | -0.48% | 4.16 | 4.22 | 1637370 | 68476.28 | 0.92% |
| 2025-02-07 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.21 | 1422634 | 59319.01 | 0.80% |
| 2025-02-06 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.17 | 986895 | 40775.97 | 0.55% |
| 2025-02-05 | 4.21 | 4.13 | -0.07 | -1.67% | 4.12 | 4.22 | 1223475 | 50866.64 | 0.69% |
| 2025-01-27 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.24 | 1327512 | 56020.64 | 0.74% |
| 2025-01-24 | 4.23 | 4.18 | -0.04 | -0.95% | 4.16 | 4.24 | 1364382 | 57060.84 | 0.76% |
| 2025-01-23 | 4.24 | 4.22 | 0.02 | 0.48% | 4.22 | 4.33 | 1333794 | 56997.16 | 0.75% |
| 2025-01-22 | 4.24 | 4.20 | -0.04 | -0.94% | 4.19 | 4.27 | 857556 | 36158.00 | 0.48% |
| 2025-01-21 | 4.29 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 647828 | 27512.53 | 0.36% |
| 2025-01-20 | 4.30 | 4.28 | 0.00 | 0.00% | 4.26 | 4.33 | 970565 | 41701.75 | 0.54% |
| 2025-01-17 | 4.27 | 4.28 | 0.00 | 0.00% | 4.23 | 4.30 | 605827 | 25921.57 | 0.34% |
| 2025-01-16 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.31 | 708467 | 30339.41 | 0.40% |
| 2025-01-15 | 4.30 | 4.28 | -0.03 | -0.70% | 4.28 | 4.34 | 587394 | 25250.73 | 0.33% |
| 2025-01-14 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.33 | 792088 | 33977.39 | 0.44% |
| 2025-01-13 | 4.21 | 4.23 | 0.00 | 0.00% | 4.18 | 4.25 | 767705 | 32361.94 | 0.43% |
| 2025-01-10 | 4.32 | 4.23 | -0.09 | -2.08% | 4.23 | 4.33 | 856789 | 36542.65 | 0.48% |
| 2025-01-09 | 4.40 | 4.32 | -0.07 | -1.59% | 4.31 | 4.40 | 785761 | 34109.48 | 0.44% |
| 2025-01-08 | 4.37 | 4.39 | 0.02 | 0.46% | 4.34 | 4.42 | 992738 | 43544.29 | 0.56% |
| 2025-01-07 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.43 | 803319 | 35139.93 | 0.45% |
| 2025-01-06 | 4.42 | 4.42 | 0.00 | 0.00% | 4.36 | 4.45 | 903509 | 39827.58 | 0.51% |
| 2025-01-03 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.48 | 884400 | 39257.79 | 0.50% |
| 2025-01-02 | 4.59 | 4.43 | -0.15 | -3.28% | 4.41 | 4.61 | 1429583 | 64429.76 | 0.80% |
| 2024-12-31 | 4.63 | 4.58 | -0.05 | -1.08% | 4.58 | 4.67 | 1003445 | 46407.72 | 0.56% |
| 2024-12-30 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.69 | 853623 | 39605.70 | 0.48% |
| 2024-12-27 | 4.59 | 4.66 | 0.08 | 1.75% | 4.56 | 4.66 | 991153 | 45767.33 | 0.56% |
| 2024-12-26 | 4.69 | 4.58 | -0.11 | -2.35% | 4.57 | 4.69 | 1325034 | 60992.89 | 0.74% |
| 2024-12-25 | 4.69 | 4.69 | 0.01 | 0.21% | 4.63 | 4.70 | 711759 | 33246.88 | 0.40% |
| 2024-12-24 | 4.62 | 4.68 | 0.06 | 1.30% | 4.60 | 4.69 | 978456 | 45546.70 | 0.55% |
| 2024-12-23 | 4.54 | 4.62 | 0.07 | 1.54% | 4.51 | 4.64 | 1463350 | 67273.34 | 0.82% |
| 2024-12-20 | 4.65 | 4.55 | -0.09 | -1.94% | 4.54 | 4.67 | 1364364 | 62511.29 | 0.76% |
| 2024-12-19 | 4.68 | 4.64 | -0.07 | -1.49% | 4.62 | 4.71 | 1026353 | 47832.57 | 0.58% |
| 2024-12-18 | 4.69 | 4.71 | 0.04 | 0.86% | 4.66 | 4.77 | 1190978 | 56330.14 | 0.67% |
| 2024-12-17 | 4.74 | 4.67 | -0.09 | -1.89% | 4.67 | 4.84 | 1621745 | 76902.37 | 0.91% |
| 2024-12-16 | 4.67 | 4.76 | 0.09 | 1.93% | 4.67 | 4.79 | 1687634 | 79969.09 | 0.95% |
| 2024-12-13 | 4.70 | 4.67 | -0.05 | -1.06% | 4.66 | 4.71 | 833296 | 38993.13 | 0.47% |
| 2024-12-12 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.73 | 834450 | 39293.08 | 0.47% |
| 2024-12-11 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.74 | 708669 | 33399.36 | 0.40% |
| 2024-12-10 | 4.78 | 4.69 | -0.04 | -0.85% | 4.69 | 4.80 | 1281134 | 60498.65 | 0.72% |
| 2024-12-09 | 4.70 | 4.73 | 0.03 | 0.64% | 4.69 | 4.75 | 909769 | 43029.89 | 0.51% |
国电电力(600795)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。
