| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.99 | 5.08 | 0.10 | 2.01% | 4.96 | 5.13 | 2882281 | 146056.64 | 1.62% |
| 2026-03-24 | 4.89 | 4.98 | 0.13 | 2.68% | 4.85 | 5.00 | 2371587 | 117033.18 | 1.33% |
| 2026-03-23 | 4.92 | 4.85 | -0.12 | -2.41% | 4.82 | 4.96 | 2635878 | 128715.17 | 1.48% |
| 2026-03-20 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.06 | 2294181 | 114898.78 | 1.29% |
| 2026-03-19 | 4.95 | 4.95 | -0.03 | -0.60% | 4.92 | 5.03 | 1626496 | 81080.79 | 0.91% |
| 2026-03-18 | 4.99 | 4.98 | -0.01 | -0.20% | 4.93 | 5.04 | 1850180 | 91996.78 | 1.04% |
| 2026-03-17 | 5.00 | 4.99 | -0.03 | -0.60% | 4.98 | 5.07 | 1527248 | 76731.26 | 0.86% |
| 2026-03-16 | 5.07 | 5.02 | -0.07 | -1.38% | 4.99 | 5.11 | 2546801 | 128065.46 | 1.43% |
| 2026-03-13 | 5.26 | 5.09 | -0.15 | -2.86% | 5.07 | 5.28 | 3329766 | 171300.88 | 1.87% |
| 2026-03-12 | 5.13 | 5.24 | 0.11 | 2.14% | 5.11 | 5.26 | 3139136 | 162921.81 | 1.76% |
| 2026-03-11 | 5.03 | 5.13 | 0.09 | 1.79% | 4.96 | 5.14 | 2920615 | 147698.06 | 1.64% |
| 2026-03-10 | 5.08 | 5.04 | -0.03 | -0.59% | 4.97 | 5.09 | 2790066 | 140425.20 | 1.56% |
| 2026-03-09 | 5.04 | 5.07 | -0.01 | -0.20% | 5.03 | 5.13 | 2626095 | 133743.00 | 1.47% |
| 2026-03-06 | 5.08 | 5.08 | 0.01 | 0.20% | 5.02 | 5.09 | 2037104 | 103066.70 | 1.14% |
| 2026-03-05 | 4.96 | 5.07 | 0.12 | 2.42% | 4.96 | 5.10 | 3253425 | 163926.58 | 1.82% |
| 2026-03-04 | 4.92 | 4.95 | -0.01 | -0.20% | 4.85 | 4.99 | 2303017 | 113734.35 | 1.29% |
| 2026-03-03 | 4.97 | 4.96 | -0.01 | -0.20% | 4.93 | 5.04 | 3511517 | 174986.64 | 1.97% |
| 2026-03-02 | 4.90 | 4.97 | 0.06 | 1.22% | 4.87 | 4.99 | 3149759 | 156008.31 | 1.77% |
| 2026-02-27 | 4.84 | 4.91 | 0.09 | 1.87% | 4.80 | 4.93 | 3171751 | 154948.11 | 1.78% |
| 2026-02-26 | 4.75 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 2499507 | 120009.60 | 1.40% |
| 2026-02-25 | 4.76 | 4.76 | 0.02 | 0.42% | 4.69 | 4.82 | 3563278 | 169482.66 | 2.00% |
| 2026-02-24 | 4.65 | 4.74 | 0.11 | 2.38% | 4.64 | 4.76 | 2172234 | 102498.56 | 1.22% |
| 2026-02-13 | 4.66 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 1587946 | 73599.98 | 0.89% |
| 2026-02-12 | 4.70 | 4.66 | -0.02 | -0.43% | 4.66 | 4.71 | 1514529 | 70946.13 | 0.85% |
| 2026-02-11 | 4.66 | 4.68 | 0.03 | 0.65% | 4.64 | 4.69 | 1417456 | 66190.97 | 0.79% |
| 2026-02-10 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.68 | 1028221 | 47774.11 | 0.58% |
| 2026-02-09 | 4.62 | 4.68 | 0.06 | 1.30% | 4.61 | 4.69 | 1941854 | 90533.49 | 1.09% |
| 2026-02-06 | 4.61 | 4.62 | 0.01 | 0.22% | 4.58 | 4.65 | 1608330 | 74234.59 | 0.90% |
| 2026-02-05 | 4.63 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 1510630 | 69613.14 | 0.85% |
| 2026-02-04 | 4.56 | 4.63 | 0.06 | 1.31% | 4.55 | 4.63 | 1733540 | 79736.09 | 0.97% |
| 2026-02-03 | 4.57 | 4.57 | 0.02 | 0.44% | 4.53 | 4.59 | 1626661 | 74063.69 | 0.91% |
| 2026-02-02 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 2561063 | 118212.87 | 1.44% |
| 2026-01-30 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.68 | 2263485 | 105195.84 | 1.27% |
| 2026-01-29 | 4.61 | 4.64 | 0.03 | 0.65% | 4.53 | 4.65 | 3466177 | 158855.05 | 1.94% |
| 2026-01-28 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 3543764 | 164039.06 | 1.99% |
| 2026-01-27 | 4.74 | 4.67 | -0.06 | -1.27% | 4.63 | 4.75 | 3406187 | 159127.75 | 1.91% |
| 2026-01-26 | 4.78 | 4.73 | -0.04 | -0.84% | 4.72 | 4.79 | 5006080 | 237312.08 | 2.81% |
| 2026-01-23 | 4.85 | 4.77 | -0.07 | -1.45% | 4.74 | 4.90 | 7121126 | 341871.03 | 3.99% |
| 2026-01-22 | 4.90 | 4.84 | -0.05 | -1.02% | 4.80 | 4.93 | 3018063 | 146409.31 | 1.69% |
| 2026-01-21 | 4.98 | 4.89 | -0.09 | -1.81% | 4.88 | 4.98 | 1820672 | 89503.45 | 1.02% |
| 2026-01-20 | 4.92 | 4.98 | 0.06 | 1.22% | 4.89 | 4.99 | 2032338 | 100458.21 | 1.14% |
| 2026-01-19 | 4.79 | 4.92 | 0.14 | 2.93% | 4.76 | 4.92 | 2697484 | 131462.48 | 1.51% |
| 2026-01-16 | 4.88 | 4.78 | -0.08 | -1.65% | 4.76 | 5.00 | 5362061 | 260920.27 | 3.01% |
| 2026-01-15 | 4.86 | 4.86 | -0.01 | -0.21% | 4.83 | 4.90 | 1379766 | 67015.88 | 0.77% |
| 2026-01-14 | 4.98 | 4.87 | -0.10 | -2.01% | 4.86 | 4.98 | 2710596 | 133406.47 | 1.52% |
| 2026-01-13 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 4.99 | 1874610 | 93149.77 | 1.05% |
| 2026-01-12 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 4.97 | 1733560 | 85526.52 | 0.97% |
| 2026-01-09 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 1667476 | 82443.40 | 0.93% |
| 2026-01-08 | 5.02 | 4.97 | -0.04 | -0.80% | 4.96 | 5.02 | 1803601 | 89768.87 | 1.01% |
| 2026-01-07 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 1940214 | 97391.73 | 1.09% |
| 2026-01-06 | 5.01 | 5.00 | -0.02 | -0.40% | 4.96 | 5.02 | 2466166 | 122933.44 | 1.38% |
| 2026-01-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.97 | 5.07 | 2563159 | 128258.45 | 1.44% |
| 2025-12-31 | 5.15 | 5.04 | -0.12 | -2.33% | 5.00 | 5.16 | 3126817 | 158464.38 | 1.75% |
| 2025-12-30 | 5.30 | 5.16 | -0.16 | -3.01% | 5.14 | 5.30 | 2648125 | 137252.14 | 1.48% |
| 2025-12-29 | 5.71 | 5.32 | -0.46 | -7.96% | 5.28 | 5.72 | 3187471 | 173770.38 | 1.79% |
| 2025-12-26 | 5.93 | 5.78 | -0.14 | -2.36% | 5.76 | 5.94 | 1428925 | 83173.95 | 0.80% |
| 2025-12-25 | 5.94 | 5.92 | -0.01 | -0.17% | 5.90 | 6.04 | 1279292 | 76415.47 | 0.72% |
| 2025-12-24 | 5.91 | 5.93 | 0.02 | 0.34% | 5.86 | 5.95 | 1091566 | 64489.24 | 0.61% |
| 2025-12-23 | 5.85 | 5.91 | 0.04 | 0.68% | 5.84 | 5.94 | 1002717 | 59137.34 | 0.56% |
| 2025-12-22 | 5.88 | 5.87 | -0.01 | -0.17% | 5.75 | 5.93 | 1946478 | 113855.72 | 1.09% |
| 2025-12-19 | 5.99 | 5.88 | -0.11 | -1.84% | 5.84 | 6.03 | 2047282 | 121192.86 | 1.15% |
| 2025-12-18 | 5.93 | 5.99 | 0.06 | 1.01% | 5.89 | 6.00 | 1126958 | 67251.06 | 0.63% |
| 2025-12-17 | 5.84 | 5.93 | 0.09 | 1.54% | 5.81 | 5.96 | 1206186 | 71213.73 | 0.68% |
| 2025-12-16 | 5.86 | 5.84 | -0.04 | -0.68% | 5.81 | 5.89 | 1068992 | 62482.71 | 0.60% |
| 2025-12-15 | 5.90 | 5.88 | -0.02 | -0.34% | 5.87 | 5.95 | 1066554 | 63002.67 | 0.60% |
| 2025-12-12 | 5.83 | 5.90 | 0.07 | 1.20% | 5.81 | 5.92 | 1353604 | 79506.84 | 0.76% |
| 2025-12-11 | 5.82 | 5.83 | 0.00 | 0.00% | 5.81 | 5.91 | 1323542 | 77521.75 | 0.74% |
| 2025-12-10 | 5.76 | 5.83 | 0.08 | 1.39% | 5.73 | 5.87 | 1309803 | 76155.27 | 0.73% |
| 2025-12-09 | 5.72 | 5.75 | 0.03 | 0.52% | 5.71 | 5.83 | 1097989 | 63255.04 | 0.62% |
| 2025-12-08 | 5.71 | 5.72 | -0.01 | -0.17% | 5.66 | 5.76 | 1132121 | 64702.86 | 0.63% |
| 2025-12-05 | 5.74 | 5.73 | -0.01 | -0.17% | 5.71 | 5.79 | 1043312 | 59877.11 | 0.58% |
| 2025-12-04 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.80 | 980636 | 56369.14 | 0.55% |
| 2025-12-03 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.81 | 1109288 | 64039.34 | 0.62% |
| 2025-12-02 | 5.66 | 5.72 | 0.03 | 0.53% | 5.66 | 5.74 | 953819 | 54386.01 | 0.53% |
| 2025-12-01 | 5.62 | 5.69 | 0.06 | 1.07% | 5.51 | 5.71 | 1676548 | 94746.32 | 0.94% |
| 2025-11-28 | 5.55 | 5.63 | 0.07 | 1.26% | 5.50 | 5.63 | 1465458 | 81958.64 | 0.82% |
| 2025-11-27 | 5.37 | 5.56 | 0.19 | 3.54% | 5.36 | 5.57 | 1908442 | 104922.86 | 1.07% |
| 2025-11-26 | 5.34 | 5.37 | 0.05 | 0.94% | 5.29 | 5.41 | 905297 | 48473.89 | 0.51% |
| 2025-11-25 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.34 | 883109 | 46686.68 | 0.50% |
| 2025-11-24 | 5.30 | 5.26 | -0.03 | -0.57% | 5.21 | 5.31 | 957644 | 50306.92 | 0.54% |
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。
