| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.69 | 15.59 | -0.16 | -1.02% | 15.53 | 15.75 | 224831 | 35036.38 | 0.30% |
| 2025-07-31 | 15.90 | 15.75 | -0.15 | -0.94% | 15.61 | 15.95 | 276286 | 43473.48 | 0.37% |
| 2025-07-30 | 15.88 | 15.90 | 0.10 | 0.63% | 15.80 | 16.10 | 397725 | 63646.37 | 0.53% |
| 2025-07-29 | 15.53 | 15.80 | 0.22 | 1.41% | 15.53 | 15.94 | 605119 | 95695.77 | 0.81% |
| 2025-07-28 | 15.34 | 15.58 | 0.16 | 1.04% | 15.28 | 15.60 | 514870 | 79777.84 | 0.69% |
| 2025-07-25 | 15.14 | 15.42 | 0.18 | 1.18% | 15.11 | 15.60 | 586878 | 90627.70 | 0.79% |
| 2025-07-24 | 15.30 | 15.24 | -0.11 | -0.72% | 15.02 | 15.30 | 592821 | 89675.34 | 0.80% |
| 2025-07-23 | 15.59 | 15.35 | -0.24 | -1.54% | 15.27 | 15.62 | 714511 | 109905.33 | 0.96% |
| 2025-07-22 | 15.20 | 15.59 | 0.40 | 2.63% | 15.13 | 15.64 | 747957 | 115114.67 | 1.00% |
| 2025-07-21 | 14.95 | 15.19 | 0.36 | 2.43% | 14.90 | 15.19 | 604857 | 90975.73 | 0.81% |
| 2025-07-18 | 14.72 | 14.83 | 0.10 | 0.68% | 14.70 | 14.84 | 187405 | 27708.17 | 0.25% |
| 2025-07-17 | 14.72 | 14.73 | 0.01 | 0.07% | 14.67 | 14.75 | 132074 | 19412.76 | 0.18% |
| 2025-07-16 | 14.73 | 14.72 | -0.01 | -0.07% | 14.67 | 14.76 | 161139 | 23686.61 | 0.22% |
| 2025-07-15 | 14.84 | 14.73 | -0.11 | -0.74% | 14.69 | 14.88 | 237945 | 35096.63 | 0.32% |
| 2025-07-14 | 14.77 | 14.84 | 0.13 | 0.88% | 14.77 | 14.95 | 228658 | 34024.52 | 0.31% |
| 2025-07-11 | 14.82 | 14.71 | -0.10 | -0.68% | 14.71 | 14.93 | 276645 | 41057.81 | 0.37% |
| 2025-07-10 | 14.92 | 14.81 | -0.07 | -0.47% | 14.78 | 14.95 | 223993 | 33224.48 | 0.30% |
| 2025-07-09 | 14.95 | 14.88 | -0.08 | -0.53% | 14.88 | 15.05 | 221607 | 33155.07 | 0.30% |
| 2025-07-08 | 15.11 | 14.96 | -0.13 | -0.86% | 14.90 | 15.11 | 229041 | 34292.40 | 0.31% |
| 2025-07-07 | 15.07 | 15.09 | 0.09 | 0.60% | 14.91 | 15.12 | 199580 | 30005.94 | 0.27% |
| 2025-07-04 | 14.93 | 15.00 | 0.09 | 0.60% | 14.93 | 15.06 | 140624 | 21118.10 | 0.19% |
| 2025-07-03 | 14.99 | 14.91 | -0.07 | -0.47% | 14.88 | 15.08 | 137369 | 20516.36 | 0.18% |
| 2025-07-02 | 15.01 | 14.98 | -0.03 | -0.20% | 14.96 | 15.09 | 145446 | 21856.67 | 0.20% |
| 2025-07-01 | 14.77 | 15.01 | 0.27 | 1.83% | 14.75 | 15.08 | 308488 | 46173.25 | 0.41% |
| 2025-06-30 | 14.70 | 14.74 | 0.04 | 0.27% | 14.67 | 14.80 | 136919 | 20197.70 | 0.18% |
| 2025-06-27 | 14.83 | 14.70 | -0.11 | -0.74% | 14.66 | 14.83 | 235016 | 34572.24 | 0.32% |
| 2025-06-26 | 14.80 | 14.81 | -0.05 | -0.34% | 14.80 | 14.91 | 184681 | 27412.34 | 0.25% |
| 2025-06-25 | 14.70 | 14.86 | 0.16 | 1.09% | 14.64 | 14.88 | 259550 | 38323.57 | 0.35% |
| 2025-06-24 | 14.72 | 14.70 | -0.01 | -0.07% | 14.64 | 14.74 | 219421 | 32246.54 | 0.29% |
| 2025-06-23 | 14.80 | 14.71 | -0.10 | -0.68% | 14.64 | 14.81 | 194027 | 28517.71 | 0.26% |
| 2025-06-20 | 14.85 | 14.81 | -0.08 | -0.54% | 14.80 | 14.97 | 127946 | 19011.95 | 0.17% |
| 2025-06-19 | 15.04 | 14.89 | -0.15 | -1.00% | 14.82 | 15.09 | 190405 | 28401.94 | 0.26% |
| 2025-06-18 | 14.93 | 15.04 | 0.09 | 0.60% | 14.93 | 15.10 | 169118 | 25445.18 | 0.23% |
| 2025-06-17 | 14.93 | 14.95 | 0.02 | 0.13% | 14.77 | 14.99 | 232449 | 34572.22 | 0.31% |
| 2025-06-16 | 15.09 | 14.93 | -0.18 | -1.19% | 14.87 | 15.11 | 265289 | 39670.56 | 0.36% |
| 2025-06-13 | 15.01 | 15.11 | 0.07 | 0.47% | 15.01 | 15.15 | 244463 | 36924.63 | 0.33% |
| 2025-06-12 | 15.09 | 15.04 | -0.03 | -0.20% | 14.96 | 15.10 | 169228 | 25431.82 | 0.23% |
| 2025-06-11 | 15.04 | 15.07 | 0.03 | 0.20% | 14.99 | 15.11 | 154427 | 23261.97 | 0.21% |
| 2025-06-10 | 15.10 | 15.04 | -0.11 | -0.73% | 15.01 | 15.22 | 213989 | 32363.92 | 0.29% |
| 2025-06-09 | 15.13 | 15.15 | 0.02 | 0.13% | 15.05 | 15.19 | 193775 | 29251.67 | 0.26% |
| 2025-06-06 | 15.08 | 15.13 | 0.05 | 0.33% | 15.05 | 15.23 | 191540 | 29021.85 | 0.26% |
| 2025-06-05 | 15.23 | 15.08 | -0.10 | -0.66% | 15.04 | 15.28 | 279453 | 42179.91 | 0.37% |
| 2025-06-04 | 15.42 | 15.18 | -0.24 | -1.56% | 15.15 | 15.45 | 322312 | 49202.52 | 0.43% |
| 2025-06-03 | 15.63 | 15.42 | -0.24 | -1.53% | 15.27 | 15.71 | 337611 | 51981.75 | 0.45% |
| 2025-05-30 | 15.73 | 15.66 | -0.07 | -0.45% | 15.64 | 15.95 | 227724 | 35893.57 | 0.31% |
| 2025-05-29 | 15.85 | 15.73 | -0.14 | -0.88% | 15.63 | 15.86 | 276833 | 43481.07 | 0.37% |
| 2025-05-28 | 15.92 | 15.87 | -0.09 | -0.56% | 15.78 | 15.99 | 159953 | 25384.62 | 0.21% |
| 2025-05-27 | 15.97 | 15.96 | -0.01 | -0.06% | 15.92 | 16.15 | 181003 | 29011.78 | 0.24% |
| 2025-05-26 | 15.85 | 15.97 | 0.11 | 0.69% | 15.78 | 16.01 | 181564 | 28901.26 | 0.24% |
| 2025-05-23 | 15.84 | 15.86 | -0.01 | -0.06% | 15.81 | 16.05 | 251001 | 39989.09 | 0.34% |
| 2025-05-22 | 15.90 | 15.87 | -0.04 | -0.25% | 15.81 | 15.99 | 249835 | 39675.84 | 0.34% |
| 2025-05-21 | 15.89 | 15.91 | 0.01 | 0.06% | 15.84 | 16.09 | 377505 | 60225.02 | 0.51% |
| 2025-05-20 | 15.48 | 15.90 | 0.42 | 2.71% | 15.48 | 15.99 | 452389 | 71740.24 | 0.61% |
| 2025-05-19 | 15.39 | 15.48 | 0.04 | 0.26% | 15.39 | 15.68 | 218038 | 33901.76 | 0.29% |
| 2025-05-16 | 15.45 | 15.44 | -0.04 | -0.26% | 15.32 | 15.54 | 192398 | 29661.10 | 0.26% |
| 2025-05-15 | 15.12 | 15.48 | 0.30 | 1.98% | 15.12 | 15.50 | 364200 | 55996.27 | 0.49% |
| 2025-05-14 | 15.17 | 15.18 | 0.01 | 0.07% | 15.01 | 15.20 | 226189 | 34212.92 | 0.30% |
| 2025-05-13 | 15.18 | 15.17 | 0.00 | 0.00% | 15.04 | 15.23 | 206877 | 31337.85 | 0.28% |
| 2025-05-12 | 15.22 | 15.17 | -0.13 | -0.85% | 15.08 | 15.26 | 233552 | 35424.49 | 0.31% |
| 2025-05-09 | 15.11 | 15.30 | 0.15 | 0.99% | 15.11 | 15.33 | 295734 | 45122.29 | 0.40% |
| 2025-05-08 | 15.10 | 15.15 | -0.02 | -0.13% | 15.07 | 15.18 | 212044 | 32072.25 | 0.28% |
| 2025-05-07 | 15.00 | 15.17 | 0.26 | 1.74% | 14.84 | 15.17 | 369864 | 55671.62 | 0.50% |
| 2025-05-06 | 15.02 | 14.91 | -0.15 | -1.00% | 14.81 | 15.02 | 382671 | 56918.96 | 0.51% |
| 2025-04-30 | 15.06 | 15.06 | -0.15 | -0.99% | 14.85 | 15.15 | 490631 | 73439.45 | 0.66% |
| 2025-04-29 | 15.33 | 15.21 | -0.12 | -0.78% | 15.11 | 15.33 | 349496 | 53145.42 | 0.47% |
| 2025-04-28 | 14.95 | 15.33 | 0.37 | 2.47% | 14.94 | 15.45 | 579813 | 88428.91 | 0.78% |
| 2025-04-25 | 14.80 | 14.96 | 0.15 | 1.01% | 14.76 | 14.98 | 352935 | 52494.19 | 0.47% |
| 2025-04-24 | 14.55 | 14.81 | 0.23 | 1.58% | 14.52 | 14.85 | 387681 | 57179.29 | 0.52% |
| 2025-04-23 | 14.60 | 14.58 | -0.09 | -0.61% | 14.49 | 14.67 | 246671 | 35939.80 | 0.33% |
| 2025-04-22 | 14.61 | 14.67 | 0.09 | 0.62% | 14.55 | 14.83 | 326015 | 47861.14 | 0.44% |
| 2025-04-21 | 14.46 | 14.58 | -0.11 | -0.75% | 14.41 | 14.65 | 397477 | 57783.36 | 0.53% |
| 2025-04-18 | 14.79 | 14.69 | -0.14 | -0.94% | 14.65 | 14.79 | 261498 | 38462.08 | 0.35% |
| 2025-04-17 | 14.87 | 14.83 | -0.08 | -0.54% | 14.71 | 14.96 | 308902 | 45706.42 | 0.41% |
| 2025-04-16 | 14.78 | 14.91 | 0.16 | 1.08% | 14.63 | 14.91 | 396611 | 58671.09 | 0.53% |
| 2025-04-15 | 14.70 | 14.75 | 0.05 | 0.34% | 14.57 | 14.89 | 326959 | 48137.91 | 0.44% |
| 2025-04-14 | 14.41 | 14.70 | 0.18 | 1.24% | 14.37 | 14.78 | 518358 | 75736.68 | 0.70% |
| 2025-04-11 | 14.64 | 14.52 | -0.15 | -1.02% | 14.31 | 14.65 | 498257 | 72038.21 | 0.67% |
| 2025-04-10 | 14.57 | 14.67 | 0.09 | 0.62% | 14.40 | 14.67 | 479966 | 69880.84 | 0.64% |
| 2025-04-09 | 14.33 | 14.58 | 0.13 | 0.90% | 14.12 | 14.59 | 581077 | 83592.15 | 0.78% |
| 2025-04-08 | 14.30 | 14.45 | 0.06 | 0.42% | 14.16 | 14.45 | 647238 | 92720.69 | 0.87% |
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。
