| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.06 | 4.10 | 693832 | 28323.60 | 1.06% |
| 2025-05-20 | 4.05 | 4.06 | 0.02 | 0.50% | 4.04 | 4.07 | 427809 | 17348.37 | 0.66% |
| 2025-05-19 | 4.03 | 4.04 | 0.01 | 0.25% | 4.03 | 4.05 | 287798 | 11627.48 | 0.44% |
| 2025-05-16 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 379406 | 15324.18 | 0.58% |
| 2025-05-15 | 4.06 | 4.05 | -0.02 | -0.49% | 4.05 | 4.09 | 462486 | 18813.44 | 0.71% |
| 2025-05-14 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 410620 | 16674.08 | 0.63% |
| 2025-05-13 | 4.07 | 4.07 | 0.02 | 0.49% | 4.04 | 4.08 | 492517 | 19993.81 | 0.75% |
| 2025-05-12 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 597674 | 24262.15 | 0.92% |
| 2025-05-09 | 4.01 | 4.08 | 0.07 | 1.75% | 4.00 | 4.09 | 1094740 | 44463.45 | 1.68% |
| 2025-05-08 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.02 | 400369 | 16056.35 | 0.61% |
| 2025-05-07 | 4.02 | 4.01 | 0.00 | 0.00% | 4.00 | 4.04 | 508576 | 20408.23 | 0.78% |
| 2025-05-06 | 3.99 | 4.01 | 0.02 | 0.50% | 3.98 | 4.02 | 528308 | 21132.60 | 0.81% |
| 2025-04-30 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.02 | 461933 | 18466.87 | 0.71% |
| 2025-04-29 | 4.08 | 4.02 | -0.07 | -1.71% | 4.00 | 4.09 | 963756 | 38755.07 | 1.48% |
| 2025-04-28 | 4.05 | 4.09 | 0.05 | 1.24% | 4.02 | 4.12 | 1262357 | 51432.61 | 1.93% |
| 2025-04-25 | 4.02 | 4.04 | -0.02 | -0.49% | 3.96 | 4.06 | 1110830 | 44608.82 | 1.70% |
| 2025-04-24 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.08 | 752720 | 30515.90 | 1.15% |
| 2025-04-23 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.04 | 424358 | 17007.93 | 0.65% |
| 2025-04-22 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.07 | 512866 | 20730.41 | 0.79% |
| 2025-04-21 | 4.04 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 430173 | 17378.79 | 0.66% |
| 2025-04-18 | 4.04 | 4.04 | 0.00 | 0.00% | 4.00 | 4.05 | 337935 | 13601.21 | 0.52% |
| 2025-04-17 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 525799 | 21320.77 | 0.81% |
| 2025-04-16 | 4.02 | 4.08 | 0.06 | 1.49% | 3.99 | 4.08 | 851432 | 34422.28 | 1.30% |
| 2025-04-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.97 | 4.02 | 527625 | 21082.56 | 0.81% |
| 2025-04-14 | 3.94 | 4.00 | 0.06 | 1.52% | 3.93 | 4.00 | 637053 | 25346.67 | 0.98% |
| 2025-04-11 | 3.95 | 3.94 | -0.02 | -0.51% | 3.91 | 3.96 | 514301 | 20231.68 | 0.79% |
| 2025-04-10 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 796887 | 31645.38 | 1.22% |
| 2025-04-09 | 3.93 | 3.98 | 0.02 | 0.51% | 3.83 | 4.01 | 1241050 | 48786.64 | 1.90% |
| 2025-04-08 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 3.97 | 939856 | 36928.98 | 1.44% |
| 2025-04-07 | 3.96 | 3.87 | -0.19 | -4.68% | 3.76 | 3.97 | 1466760 | 56827.62 | 2.25% |
| 2025-04-03 | 4.01 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 578218 | 23399.29 | 0.89% |
| 2025-04-02 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 521774 | 21023.07 | 0.80% |
| 2025-04-01 | 3.95 | 4.06 | 0.10 | 2.53% | 3.95 | 4.08 | 1071135 | 43181.36 | 1.64% |
| 2025-03-31 | 3.93 | 3.96 | 0.03 | 0.76% | 3.92 | 4.02 | 645499 | 25698.21 | 0.99% |
| 2025-03-28 | 3.95 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 411009 | 16215.66 | 0.63% |
| 2025-03-27 | 4.00 | 3.96 | -0.03 | -0.75% | 3.94 | 4.01 | 565489 | 22396.05 | 0.87% |
| 2025-03-26 | 4.03 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 508144 | 20298.57 | 0.78% |
| 2025-03-25 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 730515 | 29279.79 | 1.12% |
| 2025-03-24 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 4.01 | 593964 | 23592.35 | 0.91% |
| 2025-03-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.96 | 4.02 | 721593 | 28792.83 | 1.11% |
| 2025-03-20 | 3.99 | 3.96 | -0.03 | -0.75% | 3.95 | 4.02 | 616828 | 24579.06 | 0.95% |
| 2025-03-19 | 3.92 | 3.99 | 0.07 | 1.79% | 3.90 | 4.00 | 661601 | 26194.89 | 1.01% |
| 2025-03-18 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 3.97 | 525642 | 20598.35 | 0.81% |
| 2025-03-17 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 4.00 | 816808 | 32426.19 | 1.25% |
| 2025-03-14 | 3.91 | 3.93 | 0.02 | 0.51% | 3.88 | 3.95 | 974063 | 38200.71 | 1.49% |
| 2025-03-13 | 3.83 | 3.91 | 0.08 | 2.09% | 3.82 | 3.92 | 1324429 | 51318.77 | 2.03% |
| 2025-03-12 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 603356 | 23101.75 | 0.92% |
| 2025-03-11 | 3.81 | 3.85 | 0.03 | 0.79% | 3.80 | 3.85 | 561528 | 21513.00 | 0.86% |
| 2025-03-10 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.85 | 591055 | 22575.30 | 0.91% |
| 2025-03-07 | 3.83 | 3.81 | -0.03 | -0.78% | 3.78 | 3.84 | 750881 | 28597.81 | 1.15% |
| 2025-03-06 | 3.89 | 3.84 | -0.05 | -1.29% | 3.81 | 3.89 | 1121163 | 42905.99 | 1.72% |
| 2025-03-05 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.90 | 1478627 | 56939.49 | 2.27% |
| 2025-03-04 | 3.72 | 3.77 | 0.07 | 1.89% | 3.71 | 3.79 | 1085671 | 40730.27 | 1.66% |
| 2025-03-03 | 3.73 | 3.70 | -0.03 | -0.80% | 3.70 | 3.74 | 738253 | 27438.43 | 1.13% |
| 2025-02-28 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.77 | 932221 | 34825.18 | 1.43% |
| 2025-02-27 | 3.73 | 3.74 | -0.01 | -0.27% | 3.72 | 3.75 | 797312 | 29751.93 | 1.22% |
| 2025-02-26 | 3.76 | 3.75 | -0.03 | -0.79% | 3.72 | 3.78 | 1033128 | 38660.14 | 1.58% |
| 2025-02-25 | 3.73 | 3.78 | 0.04 | 1.07% | 3.72 | 3.84 | 1473331 | 55819.11 | 2.26% |
| 2025-02-24 | 3.81 | 3.74 | -0.12 | -3.11% | 3.71 | 3.83 | 2084076 | 78417.51 | 3.19% |
| 2025-02-21 | 3.90 | 3.86 | -0.27 | -6.54% | 3.78 | 3.95 | 3028191 | 117232.82 | 4.64% |
| 2025-02-10 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.18 | 537121 | 22243.68 | 0.82% |
| 2025-02-07 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.18 | 504267 | 20941.98 | 0.77% |
| 2025-02-06 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 412894 | 17070.00 | 0.63% |
| 2025-02-05 | 4.21 | 4.15 | -0.04 | -0.95% | 4.13 | 4.21 | 446882 | 18565.07 | 0.68% |
| 2025-01-27 | 4.11 | 4.19 | 0.08 | 1.95% | 4.11 | 4.22 | 686343 | 28697.02 | 1.05% |
| 2025-01-24 | 4.10 | 4.11 | 0.01 | 0.24% | 4.07 | 4.12 | 372229 | 15271.17 | 0.57% |
| 2025-01-23 | 4.12 | 4.10 | 0.01 | 0.24% | 4.09 | 4.17 | 439129 | 18157.33 | 0.67% |
| 2025-01-22 | 4.10 | 4.09 | -0.02 | -0.49% | 4.06 | 4.12 | 364070 | 14872.64 | 0.56% |
| 2025-01-21 | 4.15 | 4.11 | -0.02 | -0.48% | 4.10 | 4.15 | 301580 | 12412.65 | 0.46% |
| 2025-01-20 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 463226 | 19242.90 | 0.71% |
| 2025-01-17 | 4.16 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 338449 | 14039.09 | 0.52% |
| 2025-01-16 | 4.15 | 4.15 | 0.01 | 0.24% | 4.13 | 4.18 | 359282 | 14937.92 | 0.55% |
| 2025-01-15 | 4.14 | 4.14 | 0.00 | 0.00% | 4.11 | 4.18 | 341074 | 14148.92 | 0.52% |
| 2025-01-14 | 4.08 | 4.14 | 0.06 | 1.47% | 4.07 | 4.16 | 470017 | 19406.90 | 0.72% |
| 2025-01-13 | 4.07 | 4.08 | -0.03 | -0.73% | 4.06 | 4.11 | 431585 | 17595.80 | 0.66% |
| 2025-01-10 | 4.11 | 4.11 | -0.01 | -0.24% | 4.06 | 4.13 | 505676 | 20757.23 | 0.77% |
| 2025-01-09 | 4.21 | 4.12 | -0.09 | -2.14% | 4.11 | 4.21 | 528232 | 21894.28 | 0.81% |
| 2025-01-08 | 4.20 | 4.21 | 0.02 | 0.48% | 4.15 | 4.24 | 520872 | 21857.49 | 0.80% |
| 2025-01-07 | 4.25 | 4.19 | -0.07 | -1.64% | 4.16 | 4.26 | 551629 | 23161.71 | 0.85% |
| 2025-01-06 | 4.24 | 4.26 | 0.03 | 0.71% | 4.20 | 4.28 | 546509 | 23176.97 | 0.84% |
内蒙华电(600863)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。
