| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.66 | 4.64 | -0.02 | -0.43% | 4.62 | 4.70 | 1230245 | 57263.55 | 1.88% |
| 2025-12-11 | 4.68 | 4.66 | -0.01 | -0.21% | 4.65 | 4.78 | 826071 | 38869.16 | 1.27% |
| 2025-12-10 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.74 | 597692 | 28012.45 | 0.92% |
| 2025-12-09 | 4.69 | 4.70 | 0.00 | 0.00% | 4.67 | 4.76 | 498028 | 23486.67 | 0.76% |
| 2025-12-08 | 4.77 | 4.70 | -0.07 | -1.47% | 4.67 | 4.77 | 663951 | 31201.25 | 1.02% |
| 2025-12-05 | 4.83 | 4.77 | -0.06 | -1.24% | 4.74 | 4.85 | 663316 | 31717.24 | 1.02% |
| 2025-12-04 | 4.82 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 433746 | 20986.26 | 0.66% |
| 2025-12-03 | 4.81 | 4.84 | 0.07 | 1.47% | 4.75 | 4.89 | 841428 | 40600.24 | 1.29% |
| 2025-12-02 | 4.66 | 4.77 | 0.13 | 2.80% | 4.63 | 4.78 | 892881 | 42274.33 | 1.37% |
| 2025-12-01 | 4.62 | 4.64 | 0.10 | 2.20% | 4.60 | 4.73 | 882380 | 41061.02 | 1.35% |
| 2025-11-28 | 4.57 | 4.54 | -0.02 | -0.44% | 4.50 | 4.57 | 411540 | 18667.54 | 0.63% |
| 2025-11-27 | 4.46 | 4.56 | 0.11 | 2.47% | 4.44 | 4.60 | 712954 | 32417.56 | 1.09% |
| 2025-11-26 | 4.46 | 4.45 | 0.00 | 0.00% | 4.43 | 4.51 | 373370 | 16667.99 | 0.57% |
| 2025-11-25 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.49 | 482832 | 21530.44 | 0.74% |
| 2025-11-24 | 4.46 | 4.43 | -0.03 | -0.67% | 4.41 | 4.50 | 519000 | 23074.11 | 0.80% |
| 2025-11-21 | 4.46 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 676619 | 30255.82 | 1.04% |
| 2025-11-20 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.56 | 581560 | 26269.72 | 0.89% |
| 2025-11-19 | 4.44 | 4.47 | 0.04 | 0.90% | 4.42 | 4.48 | 446467 | 19881.20 | 0.68% |
| 2025-11-18 | 4.48 | 4.43 | -0.05 | -1.12% | 4.40 | 4.51 | 522997 | 23199.45 | 0.80% |
| 2025-11-17 | 4.46 | 4.48 | 0.02 | 0.45% | 4.39 | 4.52 | 698446 | 31133.41 | 1.07% |
| 2025-11-14 | 4.56 | 4.46 | -0.10 | -2.19% | 4.45 | 4.57 | 708208 | 31813.12 | 1.09% |
| 2025-11-13 | 4.59 | 4.56 | -0.03 | -0.65% | 4.52 | 4.60 | 513274 | 23362.83 | 0.79% |
| 2025-11-12 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.64 | 685951 | 31515.28 | 1.05% |
| 2025-11-11 | 4.65 | 4.57 | -0.07 | -1.51% | 4.55 | 4.65 | 614450 | 28161.10 | 0.94% |
| 2025-11-10 | 4.60 | 4.64 | 0.01 | 0.22% | 4.58 | 4.66 | 776914 | 35886.92 | 1.19% |
| 2025-11-07 | 4.54 | 4.63 | 0.10 | 2.21% | 4.53 | 4.71 | 1357976 | 62879.20 | 2.08% |
| 2025-11-06 | 4.45 | 4.53 | 0.09 | 2.03% | 4.44 | 4.53 | 773007 | 34790.30 | 1.18% |
| 2025-11-05 | 4.39 | 4.44 | 0.04 | 0.91% | 4.35 | 4.46 | 716754 | 31690.03 | 1.10% |
| 2025-11-04 | 4.37 | 4.40 | 0.03 | 0.69% | 4.36 | 4.44 | 864117 | 38068.84 | 1.32% |
| 2025-11-03 | 4.29 | 4.37 | 0.09 | 2.10% | 4.28 | 4.38 | 916316 | 39896.57 | 1.40% |
| 2025-10-31 | 4.29 | 4.28 | -0.01 | -0.23% | 4.21 | 4.31 | 801570 | 34125.31 | 1.23% |
| 2025-10-30 | 4.26 | 4.29 | 0.02 | 0.47% | 4.26 | 4.35 | 937082 | 40339.46 | 1.44% |
| 2025-10-29 | 4.23 | 4.27 | 0.05 | 1.18% | 4.22 | 4.29 | 889284 | 37904.93 | 1.36% |
| 2025-10-28 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.26 | 406919 | 17212.22 | 0.62% |
| 2025-10-27 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.27 | 751783 | 31796.54 | 1.15% |
| 2025-10-24 | 4.25 | 4.19 | -0.07 | -1.64% | 4.18 | 4.26 | 433325 | 18236.16 | 0.66% |
| 2025-10-23 | 4.21 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 447532 | 18962.83 | 0.69% |
| 2025-10-22 | 4.24 | 4.21 | -0.04 | -0.94% | 4.19 | 4.27 | 379108 | 16019.52 | 0.58% |
| 2025-10-21 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 509293 | 21655.46 | 0.78% |
| 2025-10-20 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.26 | 675203 | 28507.52 | 1.03% |
| 2025-10-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.31 | 528474 | 22583.89 | 0.81% |
| 2025-10-16 | 4.24 | 4.27 | 0.03 | 0.71% | 4.20 | 4.29 | 563950 | 23980.57 | 0.86% |
| 2025-10-15 | 4.26 | 4.24 | -0.04 | -0.93% | 4.19 | 4.31 | 763023 | 32390.02 | 1.17% |
| 2025-10-14 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.28 | 824614 | 34991.00 | 1.26% |
| 2025-10-13 | 4.17 | 4.20 | -0.03 | -0.71% | 4.12 | 4.22 | 610151 | 25467.63 | 0.93% |
| 2025-10-10 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 542684 | 22952.99 | 0.83% |
| 2025-10-09 | 4.09 | 4.24 | 0.15 | 3.67% | 4.08 | 4.24 | 1007747 | 42051.23 | 1.54% |
| 2025-09-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.11 | 369732 | 15102.46 | 0.57% |
| 2025-09-29 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.10 | 453119 | 18443.78 | 0.69% |
| 2025-09-26 | 4.03 | 4.08 | 0.05 | 1.24% | 4.02 | 4.09 | 460046 | 18702.98 | 0.70% |
| 2025-09-25 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 394021 | 15911.89 | 0.60% |
| 2025-09-24 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.11 | 437490 | 17822.42 | 0.67% |
| 2025-09-23 | 4.05 | 4.09 | 0.03 | 0.74% | 4.04 | 4.09 | 527088 | 21418.58 | 0.81% |
| 2025-09-22 | 4.06 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 401880 | 16261.25 | 0.62% |
| 2025-09-19 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.09 | 447692 | 18173.36 | 0.69% |
| 2025-09-18 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.14 | 600028 | 24605.58 | 0.92% |
| 2025-09-17 | 4.12 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 487558 | 20132.89 | 0.75% |
| 2025-09-16 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 404415 | 16671.83 | 0.62% |
| 2025-09-15 | 4.14 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 531085 | 22048.09 | 0.81% |
| 2025-09-12 | 4.15 | 4.14 | -0.01 | -0.24% | 4.13 | 4.16 | 482893 | 20031.66 | 0.74% |
| 2025-09-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.17 | 651211 | 27006.56 | 1.00% |
| 2025-09-10 | 4.15 | 4.14 | -0.01 | -0.24% | 4.09 | 4.15 | 505996 | 20849.01 | 0.78% |
| 2025-09-09 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.15 | 640844 | 26474.61 | 0.98% |
| 2025-09-08 | 4.04 | 4.12 | 0.09 | 2.23% | 4.03 | 4.13 | 1201825 | 49196.54 | 1.84% |
| 2025-09-05 | 4.00 | 4.03 | 0.03 | 0.75% | 3.98 | 4.04 | 531023 | 21343.04 | 0.81% |
| 2025-09-04 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.02 | 825330 | 32874.61 | 1.26% |
| 2025-09-03 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.07 | 420907 | 16969.04 | 0.64% |
| 2025-09-02 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.08 | 719215 | 29112.60 | 1.10% |
| 2025-09-01 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.06 | 520225 | 20980.56 | 0.80% |
| 2025-08-29 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.07 | 486990 | 19705.95 | 0.75% |
| 2025-08-28 | 4.05 | 4.03 | -0.02 | -0.49% | 3.99 | 4.06 | 653823 | 26284.85 | 1.00% |
| 2025-08-27 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.11 | 710897 | 28990.20 | 1.09% |
| 2025-08-26 | 4.09 | 4.07 | -0.02 | -0.49% | 4.07 | 4.09 | 393016 | 16040.52 | 0.60% |
| 2025-08-25 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.09 | 548080 | 22337.29 | 0.84% |
| 2025-08-22 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.09 | 493613 | 20030.73 | 0.76% |
| 2025-08-21 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 528545 | 21565.31 | 0.81% |
| 2025-08-20 | 4.06 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 434196 | 17585.27 | 0.67% |
| 2025-08-19 | 4.05 | 4.06 | 0.02 | 0.50% | 4.04 | 4.08 | 460319 | 18687.61 | 0.71% |
| 2025-08-18 | 4.05 | 4.04 | 0.00 | 0.00% | 4.03 | 4.06 | 488569 | 19764.19 | 0.75% |
| 2025-08-15 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 433562 | 17508.49 | 0.66% |
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。
