| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.87 | 12.82 | -0.03 | -0.23% | 12.76 | 12.94 | 175531 | 22485.23 | 0.24% |
| 2026-02-02 | 12.90 | 12.85 | 0.10 | 0.78% | 12.82 | 13.13 | 291537 | 37883.18 | 0.39% |
| 2026-01-30 | 13.00 | 12.75 | -0.25 | -1.92% | 12.75 | 13.10 | 264706 | 34344.00 | 0.36% |
| 2026-01-29 | 12.87 | 13.00 | 0.13 | 1.01% | 12.70 | 13.05 | 347188 | 44553.61 | 0.47% |
| 2026-01-28 | 13.02 | 12.87 | -0.15 | -1.15% | 12.87 | 13.08 | 358108 | 46470.35 | 0.48% |
| 2026-01-27 | 13.17 | 13.02 | -0.15 | -1.14% | 13.01 | 13.20 | 247038 | 32314.92 | 0.33% |
| 2026-01-26 | 13.17 | 13.17 | 0.00 | 0.00% | 13.09 | 13.28 | 266838 | 35200.20 | 0.36% |
| 2026-01-23 | 13.32 | 13.17 | -0.13 | -0.98% | 13.13 | 13.32 | 317483 | 41916.70 | 0.43% |
| 2026-01-22 | 13.26 | 13.30 | 0.04 | 0.30% | 13.23 | 13.35 | 218180 | 29017.14 | 0.29% |
| 2026-01-21 | 13.52 | 13.26 | -0.25 | -1.85% | 13.24 | 13.52 | 303015 | 40447.48 | 0.41% |
| 2026-01-20 | 13.38 | 13.51 | 0.16 | 1.20% | 13.32 | 13.57 | 407574 | 55012.35 | 0.55% |
| 2026-01-19 | 13.19 | 13.35 | 0.17 | 1.29% | 13.14 | 13.37 | 253441 | 33677.02 | 0.34% |
| 2026-01-16 | 13.26 | 13.18 | 0.01 | 0.08% | 13.15 | 13.43 | 335613 | 44605.55 | 0.45% |
| 2026-01-15 | 13.26 | 13.17 | -0.12 | -0.90% | 13.15 | 13.27 | 175545 | 23162.13 | 0.24% |
| 2026-01-14 | 13.42 | 13.29 | -0.09 | -0.67% | 13.25 | 13.42 | 244474 | 32602.44 | 0.33% |
| 2026-01-13 | 13.30 | 13.38 | 0.08 | 0.60% | 13.30 | 13.44 | 263195 | 35227.14 | 0.35% |
| 2026-01-12 | 13.30 | 13.30 | 0.00 | 0.00% | 13.24 | 13.33 | 188601 | 25043.89 | 0.25% |
| 2026-01-09 | 13.27 | 13.30 | 0.01 | 0.08% | 13.24 | 13.32 | 154163 | 20479.88 | 0.21% |
| 2026-01-08 | 13.26 | 13.29 | -0.01 | -0.08% | 13.22 | 13.35 | 184686 | 24519.47 | 0.25% |
| 2026-01-07 | 13.20 | 13.30 | 0.12 | 0.91% | 13.14 | 13.31 | 283652 | 37522.84 | 0.38% |
| 2026-01-06 | 13.16 | 13.18 | 0.03 | 0.23% | 13.11 | 13.20 | 290280 | 38155.05 | 0.39% |
| 2026-01-05 | 13.13 | 13.15 | 0.03 | 0.23% | 13.07 | 13.18 | 166644 | 21851.04 | 0.22% |
| 2025-12-31 | 13.10 | 13.12 | 0.02 | 0.15% | 13.08 | 13.19 | 131221 | 17219.33 | 0.18% |
| 2025-12-30 | 13.21 | 13.10 | -0.10 | -0.76% | 13.09 | 13.22 | 214056 | 28096.56 | 0.29% |
| 2025-12-29 | 13.42 | 13.20 | -0.22 | -1.64% | 13.17 | 13.44 | 333806 | 44277.72 | 0.45% |
| 2025-12-26 | 13.40 | 13.42 | 0.01 | 0.07% | 13.36 | 13.44 | 144025 | 19305.14 | 0.19% |
| 2025-12-25 | 13.46 | 13.41 | -0.08 | -0.59% | 13.37 | 13.55 | 196874 | 26466.71 | 0.26% |
| 2025-12-24 | 13.37 | 13.49 | 0.10 | 0.75% | 13.28 | 13.50 | 214860 | 28791.94 | 0.29% |
| 2025-12-23 | 13.42 | 13.39 | -0.03 | -0.22% | 13.38 | 13.52 | 171830 | 23107.61 | 0.23% |
| 2025-12-22 | 13.52 | 13.42 | -0.09 | -0.67% | 13.36 | 13.54 | 223342 | 30006.49 | 0.30% |
| 2025-12-19 | 13.60 | 13.51 | -0.10 | -0.73% | 13.50 | 13.60 | 150894 | 20427.58 | 0.20% |
| 2025-12-18 | 13.51 | 13.61 | 0.10 | 0.74% | 13.50 | 13.66 | 203655 | 27689.36 | 0.27% |
| 2025-12-17 | 13.64 | 13.51 | -0.09 | -0.66% | 13.43 | 13.64 | 213694 | 28851.47 | 0.29% |
| 2025-12-16 | 13.68 | 13.60 | -0.09 | -0.66% | 13.47 | 13.69 | 152873 | 20763.55 | 0.21% |
| 2025-12-15 | 13.72 | 13.69 | -0.07 | -0.51% | 13.60 | 13.79 | 173249 | 23721.02 | 0.23% |
| 2025-12-12 | 13.76 | 13.76 | 0.00 | 0.00% | 13.68 | 13.79 | 178917 | 24557.69 | 0.24% |
| 2025-12-11 | 13.81 | 13.76 | -0.05 | -0.36% | 13.72 | 13.90 | 139695 | 19282.20 | 0.19% |
| 2025-12-10 | 13.72 | 13.81 | 0.09 | 0.66% | 13.63 | 13.88 | 156067 | 21550.58 | 0.21% |
| 2025-12-09 | 13.70 | 13.72 | 0.02 | 0.15% | 13.65 | 13.87 | 127731 | 17546.30 | 0.17% |
| 2025-12-08 | 13.80 | 13.70 | -0.11 | -0.80% | 13.62 | 13.81 | 138791 | 18998.55 | 0.19% |
| 2025-12-05 | 13.88 | 13.81 | -0.07 | -0.50% | 13.76 | 13.88 | 116932 | 16130.45 | 0.16% |
| 2025-12-04 | 13.89 | 13.88 | -0.01 | -0.07% | 13.81 | 13.95 | 100716 | 13974.86 | 0.14% |
| 2025-12-03 | 13.80 | 13.89 | 0.08 | 0.58% | 13.75 | 13.94 | 115901 | 16067.12 | 0.16% |
| 2025-12-02 | 13.84 | 13.81 | 0.00 | 0.00% | 13.78 | 13.95 | 94488 | 13090.20 | 0.13% |
| 2025-12-01 | 13.76 | 13.81 | 0.04 | 0.29% | 13.67 | 13.83 | 139264 | 19153.77 | 0.19% |
| 2025-11-28 | 13.95 | 13.77 | -0.15 | -1.08% | 13.75 | 13.95 | 112037 | 15466.19 | 0.15% |
| 2025-11-27 | 13.66 | 13.92 | 0.27 | 1.98% | 13.62 | 13.98 | 196165 | 27221.96 | 0.26% |
| 2025-11-26 | 13.72 | 13.65 | -0.07 | -0.51% | 13.56 | 13.84 | 197664 | 27042.71 | 0.27% |
| 2025-11-25 | 13.71 | 13.72 | 0.02 | 0.15% | 13.55 | 13.76 | 189665 | 25886.56 | 0.25% |
| 2025-11-24 | 13.81 | 13.70 | -0.11 | -0.80% | 13.63 | 13.82 | 163750 | 22409.17 | 0.22% |
| 2025-11-21 | 13.76 | 13.81 | 0.00 | 0.00% | 13.70 | 13.88 | 186866 | 25785.26 | 0.25% |
| 2025-11-20 | 13.78 | 13.81 | 0.04 | 0.29% | 13.67 | 13.92 | 124233 | 17171.18 | 0.17% |
| 2025-11-19 | 13.68 | 13.77 | 0.08 | 0.58% | 13.64 | 13.82 | 114007 | 15679.61 | 0.15% |
| 2025-11-18 | 13.79 | 13.69 | -0.11 | -0.80% | 13.63 | 13.82 | 199240 | 27343.00 | 0.27% |
| 2025-11-17 | 13.92 | 13.80 | -0.11 | -0.79% | 13.73 | 13.96 | 184971 | 25513.93 | 0.25% |
| 2025-11-14 | 14.16 | 13.91 | -0.25 | -1.77% | 13.90 | 14.23 | 278062 | 38994.45 | 0.37% |
| 2025-11-13 | 14.60 | 14.16 | -0.44 | -3.01% | 14.08 | 14.64 | 295201 | 41954.62 | 0.40% |
| 2025-11-12 | 14.71 | 14.60 | -0.10 | -0.68% | 14.60 | 14.76 | 138286 | 20281.29 | 0.19% |
| 2025-11-11 | 14.68 | 14.70 | 0.01 | 0.07% | 14.58 | 14.72 | 124038 | 18190.22 | 0.17% |
| 2025-11-10 | 14.73 | 14.69 | -0.04 | -0.27% | 14.65 | 14.79 | 150834 | 22204.14 | 0.20% |
| 2025-11-07 | 14.71 | 14.73 | 0.04 | 0.27% | 14.63 | 14.85 | 213741 | 31493.30 | 0.29% |
| 2025-11-06 | 14.58 | 14.69 | 0.10 | 0.69% | 14.58 | 14.85 | 241730 | 35599.57 | 0.32% |
| 2025-11-05 | 14.50 | 14.59 | 0.06 | 0.41% | 14.44 | 14.62 | 165802 | 24149.13 | 0.22% |
| 2025-11-04 | 14.40 | 14.53 | 0.13 | 0.90% | 14.35 | 14.62 | 211641 | 30784.82 | 0.28% |
| 2025-11-03 | 14.40 | 14.40 | 0.05 | 0.35% | 14.31 | 14.51 | 173587 | 25001.74 | 0.23% |
| 2025-10-31 | 14.47 | 14.35 | -0.12 | -0.83% | 14.30 | 14.54 | 235434 | 33882.10 | 0.32% |
| 2025-10-30 | 14.35 | 14.47 | 0.12 | 0.84% | 14.31 | 14.58 | 267058 | 38730.58 | 0.36% |
| 2025-10-29 | 14.33 | 14.35 | -0.03 | -0.21% | 14.25 | 14.46 | 151360 | 21721.80 | 0.20% |
| 2025-10-28 | 14.35 | 14.38 | 0.10 | 0.70% | 14.26 | 14.44 | 193378 | 27781.02 | 0.26% |
| 2025-10-27 | 14.11 | 14.28 | 0.12 | 0.85% | 14.02 | 14.44 | 273837 | 39145.72 | 0.37% |
| 2025-10-24 | 14.08 | 14.16 | 0.05 | 0.35% | 14.04 | 14.23 | 245458 | 34688.53 | 0.33% |
| 2025-10-23 | 13.97 | 14.11 | 0.12 | 0.86% | 13.97 | 14.23 | 232504 | 32883.66 | 0.31% |
| 2025-10-22 | 13.87 | 13.99 | 0.10 | 0.72% | 13.83 | 14.02 | 220803 | 30829.06 | 0.30% |
| 2025-10-21 | 14.18 | 13.89 | -0.32 | -2.25% | 13.85 | 14.19 | 282517 | 39397.34 | 0.38% |
| 2025-10-20 | 14.10 | 14.21 | -0.01 | -0.07% | 13.90 | 14.22 | 318030 | 44729.64 | 0.43% |
| 2025-10-17 | 14.32 | 14.22 | -0.10 | -0.70% | 14.17 | 14.39 | 291538 | 41632.66 | 0.39% |
| 2025-10-16 | 14.19 | 14.32 | 0.13 | 0.92% | 14.17 | 14.36 | 299522 | 42843.05 | 0.40% |
| 2025-10-15 | 14.25 | 14.19 | -0.07 | -0.49% | 14.12 | 14.32 | 301754 | 42829.00 | 0.40% |
| 2025-10-14 | 13.82 | 14.26 | 0.39 | 2.81% | 13.72 | 14.28 | 684797 | 96617.99 | 0.92% |
| 2025-10-13 | 13.48 | 13.87 | 0.24 | 1.76% | 13.30 | 13.93 | 595915 | 81435.12 | 0.80% |
国投电力(600886)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。
