| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.18 | 5.17 | -0.01 | -0.19% | 5.11 | 5.21 | 1104667 | 56921.92 | 0.62% |
| 2025-09-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.31 | 1915438 | 99906.39 | 1.07% |
| 2025-09-12 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.23 | 1290162 | 66779.84 | 0.72% |
| 2025-09-11 | 5.21 | 5.19 | -0.01 | -0.19% | 5.15 | 5.25 | 1447854 | 75041.94 | 0.81% |
| 2025-09-10 | 5.11 | 5.20 | 0.08 | 1.56% | 5.08 | 5.22 | 1743171 | 89942.74 | 0.98% |
| 2025-09-09 | 5.10 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 1436212 | 73289.51 | 0.81% |
| 2025-09-08 | 5.00 | 5.09 | 0.11 | 2.21% | 4.99 | 5.13 | 2110938 | 107114.12 | 1.18% |
| 2025-09-05 | 4.95 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1771142 | 88006.88 | 0.99% |
| 2025-09-04 | 4.90 | 4.95 | 0.04 | 0.81% | 4.85 | 4.96 | 2090553 | 102781.95 | 1.17% |
| 2025-09-03 | 4.94 | 4.91 | -0.02 | -0.41% | 4.88 | 4.95 | 1238905 | 60836.14 | 0.69% |
| 2025-09-02 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 4.97 | 1979258 | 97446.28 | 1.11% |
| 2025-09-01 | 4.81 | 4.91 | 0.12 | 2.51% | 4.80 | 4.96 | 2827734 | 138443.94 | 1.59% |
| 2025-08-29 | 4.84 | 4.79 | -0.03 | -0.62% | 4.78 | 4.92 | 2862035 | 138793.75 | 1.60% |
| 2025-08-28 | 4.78 | 4.82 | 0.04 | 0.84% | 4.74 | 4.82 | 1567128 | 74858.02 | 0.88% |
| 2025-08-27 | 4.81 | 4.78 | -0.03 | -0.62% | 4.77 | 4.91 | 1962047 | 94918.62 | 1.10% |
| 2025-08-26 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 1098338 | 52769.21 | 0.62% |
| 2025-08-25 | 4.80 | 4.82 | 0.03 | 0.63% | 4.78 | 4.82 | 1475064 | 70803.25 | 0.83% |
| 2025-08-22 | 4.81 | 4.79 | -0.01 | -0.21% | 4.76 | 4.83 | 1286198 | 61520.46 | 0.72% |
| 2025-08-21 | 4.80 | 4.80 | 0.03 | 0.63% | 4.77 | 4.83 | 1742140 | 83666.72 | 0.98% |
| 2025-08-20 | 4.75 | 4.77 | 0.00 | 0.00% | 4.74 | 4.83 | 2317399 | 110662.39 | 1.30% |
| 2025-08-19 | 4.66 | 4.77 | 0.26 | 5.76% | 4.66 | 4.84 | 6028214 | 287453.91 | 3.38% |
| 2025-08-18 | 4.51 | 4.51 | 0.01 | 0.22% | 4.51 | 4.55 | 1134940 | 51423.04 | 0.64% |
| 2025-08-15 | 4.51 | 4.50 | 0.00 | 0.00% | 4.50 | 4.54 | 1067763 | 48210.07 | 0.60% |
| 2025-08-14 | 4.53 | 4.50 | -0.03 | -0.66% | 4.50 | 4.55 | 847736 | 38336.54 | 0.48% |
| 2025-08-13 | 4.55 | 4.53 | -0.02 | -0.44% | 4.52 | 4.56 | 1072577 | 48663.07 | 0.60% |
| 2025-08-12 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 827588 | 37686.36 | 0.46% |
| 2025-08-11 | 4.64 | 4.56 | -0.09 | -1.94% | 4.56 | 4.66 | 1439107 | 65894.31 | 0.81% |
| 2025-08-08 | 4.61 | 4.65 | 0.05 | 1.09% | 4.59 | 4.69 | 1371343 | 63789.44 | 0.77% |
| 2025-08-07 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 962080 | 44050.78 | 0.54% |
| 2025-08-06 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.59 | 715136 | 32644.75 | 0.40% |
| 2025-08-05 | 4.54 | 4.58 | 0.04 | 0.88% | 4.53 | 4.58 | 752396 | 34348.55 | 0.42% |
| 2025-08-04 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.56 | 929880 | 42202.06 | 0.52% |
| 2025-08-01 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.59 | 1015045 | 46265.70 | 0.57% |
| 2025-07-31 | 4.69 | 4.58 | -0.12 | -2.55% | 4.57 | 4.69 | 1735957 | 79942.00 | 0.97% |
| 2025-07-30 | 4.62 | 4.70 | 0.09 | 1.95% | 4.61 | 4.75 | 2011208 | 94392.53 | 1.13% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.65 | 828330 | 38234.31 | 0.46% |
| 2025-07-28 | 4.66 | 4.62 | -0.03 | -0.65% | 4.61 | 4.67 | 1063170 | 49209.01 | 0.60% |
| 2025-07-25 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.70 | 1028300 | 48010.11 | 0.58% |
| 2025-07-24 | 4.72 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 1354462 | 63284.66 | 0.76% |
| 2025-07-23 | 4.77 | 4.72 | -0.05 | -1.05% | 4.71 | 4.80 | 1321702 | 62850.38 | 0.74% |
| 2025-07-22 | 4.75 | 4.77 | 0.01 | 0.21% | 4.71 | 4.78 | 1609744 | 76421.05 | 0.90% |
| 2025-07-21 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 1270572 | 60143.37 | 0.71% |
| 2025-07-18 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.70 | 1018430 | 47687.67 | 0.57% |
| 2025-07-17 | 4.71 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 1220088 | 56860.05 | 0.68% |
| 2025-07-16 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.72 | 911614 | 42839.36 | 0.51% |
| 2025-07-15 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 1296039 | 61000.19 | 0.73% |
| 2025-07-14 | 4.75 | 4.75 | 0.02 | 0.42% | 4.74 | 4.80 | 1246959 | 59353.07 | 0.70% |
| 2025-07-11 | 4.76 | 4.73 | -0.02 | -0.42% | 4.73 | 4.79 | 1314803 | 62595.85 | 0.74% |
| 2025-07-10 | 4.80 | 4.75 | -0.01 | -0.21% | 4.75 | 4.81 | 1213100 | 57860.89 | 0.68% |
| 2025-07-09 | 4.92 | 4.87 | -0.07 | -1.42% | 4.87 | 4.96 | 1233564 | 60507.16 | 0.69% |
| 2025-07-08 | 4.97 | 4.94 | -0.03 | -0.60% | 4.89 | 4.97 | 1215366 | 59823.27 | 0.68% |
| 2025-07-07 | 4.98 | 4.97 | 0.02 | 0.40% | 4.91 | 5.00 | 1113238 | 55146.58 | 0.62% |
| 2025-07-04 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 4.99 | 860396 | 42717.09 | 0.48% |
| 2025-07-03 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.00 | 822745 | 40803.58 | 0.46% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 1034607 | 51738.95 | 0.58% |
| 2025-07-01 | 4.86 | 4.99 | 0.15 | 3.10% | 4.85 | 5.03 | 2117090 | 105353.16 | 1.19% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 1088409 | 52533.07 | 0.61% |
| 2025-06-27 | 4.90 | 4.78 | -0.13 | -2.65% | 4.77 | 4.92 | 1924813 | 92725.64 | 1.08% |
| 2025-06-26 | 4.80 | 4.91 | 0.11 | 2.29% | 4.78 | 4.94 | 1922050 | 93778.80 | 1.08% |
| 2025-06-25 | 4.71 | 4.80 | 0.10 | 2.13% | 4.69 | 4.81 | 1539018 | 73385.34 | 0.86% |
| 2025-06-24 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.73 | 1044594 | 49151.21 | 0.59% |
| 2025-06-23 | 4.71 | 4.72 | 0.00 | 0.00% | 4.67 | 4.73 | 841906 | 39618.04 | 0.47% |
| 2025-06-20 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.75 | 673120 | 31787.40 | 0.38% |
| 2025-06-19 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.76 | 1296365 | 61273.57 | 0.73% |
| 2025-06-18 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.77 | 826683 | 39261.64 | 0.46% |
| 2025-06-17 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.76 | 1139513 | 53867.77 | 0.64% |
| 2025-06-16 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.71 | 1110521 | 51987.12 | 0.62% |
| 2025-06-13 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.68 | 1225535 | 57044.42 | 0.69% |
| 2025-06-12 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 667621 | 30889.88 | 0.37% |
| 2025-06-11 | 4.62 | 4.64 | 0.03 | 0.65% | 4.60 | 4.66 | 943992 | 43773.83 | 0.53% |
| 2025-06-10 | 4.63 | 4.61 | -0.01 | -0.22% | 4.60 | 4.67 | 1200367 | 55646.15 | 0.67% |
| 2025-06-09 | 4.63 | 4.62 | 0.00 | 0.00% | 4.59 | 4.64 | 791385 | 36510.38 | 0.44% |
| 2025-06-06 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 1149846 | 52961.14 | 0.64% |
| 2025-06-05 | 4.59 | 4.58 | 0.00 | 0.00% | 4.54 | 4.61 | 923017 | 42105.48 | 0.52% |
| 2025-06-04 | 4.56 | 4.58 | 0.01 | 0.22% | 4.55 | 4.62 | 969915 | 44508.45 | 0.54% |
| 2025-06-03 | 4.56 | 4.57 | 0.00 | 0.00% | 4.50 | 4.58 | 1421174 | 64396.79 | 0.80% |
| 2025-05-30 | 4.60 | 4.57 | -0.04 | -0.87% | 4.57 | 4.64 | 1023448 | 47009.95 | 0.57% |
| 2025-05-29 | 4.62 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 1133863 | 52169.44 | 0.64% |
| 2025-05-28 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.68 | 968150 | 44821.55 | 0.54% |
| 2025-05-27 | 4.69 | 4.67 | -0.02 | -0.43% | 4.66 | 4.72 | 729531 | 34134.95 | 0.41% |
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。
