| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.46 | 13.63 | 0.17 | 1.26% | 13.37 | 13.71 | 421785 | 57375.81 | 0.57% |
| 2025-10-09 | 13.10 | 13.46 | 0.40 | 3.06% | 13.08 | 13.46 | 423946 | 56316.98 | 0.57% |
| 2025-09-30 | 13.11 | 13.06 | -0.04 | -0.31% | 13.03 | 13.11 | 187899 | 24543.42 | 0.25% |
| 2025-09-29 | 13.16 | 13.10 | -0.04 | -0.30% | 13.01 | 13.17 | 288073 | 37665.60 | 0.39% |
| 2025-09-26 | 13.08 | 13.14 | 0.10 | 0.77% | 13.00 | 13.17 | 224800 | 29453.57 | 0.30% |
| 2025-09-25 | 13.18 | 13.04 | -0.14 | -1.06% | 13.01 | 13.18 | 255804 | 33376.73 | 0.34% |
| 2025-09-24 | 13.15 | 13.18 | 0.00 | 0.00% | 13.12 | 13.26 | 173921 | 22925.40 | 0.23% |
| 2025-09-23 | 13.04 | 13.18 | 0.12 | 0.92% | 13.01 | 13.23 | 311244 | 40896.20 | 0.42% |
| 2025-09-22 | 13.28 | 13.06 | -0.22 | -1.66% | 13.00 | 13.29 | 333879 | 43665.78 | 0.45% |
| 2025-09-19 | 13.29 | 13.28 | -0.01 | -0.08% | 13.16 | 13.36 | 290856 | 38560.84 | 0.39% |
| 2025-09-18 | 13.52 | 13.29 | -0.22 | -1.63% | 13.23 | 13.54 | 359244 | 48028.15 | 0.48% |
| 2025-09-17 | 13.52 | 13.51 | -0.01 | -0.07% | 13.45 | 13.58 | 301275 | 40720.02 | 0.40% |
| 2025-09-16 | 13.77 | 13.52 | -0.23 | -1.67% | 13.46 | 13.80 | 536724 | 73016.20 | 0.72% |
| 2025-09-15 | 13.90 | 13.75 | -0.15 | -1.08% | 13.69 | 13.94 | 404226 | 55840.99 | 0.54% |
| 2025-09-12 | 14.17 | 13.90 | -0.27 | -1.91% | 13.87 | 14.20 | 612793 | 85705.51 | 0.82% |
| 2025-09-11 | 14.15 | 14.17 | 0.02 | 0.14% | 14.08 | 14.20 | 189309 | 26733.21 | 0.25% |
| 2025-09-10 | 14.21 | 14.15 | -0.02 | -0.14% | 14.11 | 14.21 | 115345 | 16312.27 | 0.15% |
| 2025-09-09 | 14.24 | 14.17 | -0.06 | -0.42% | 14.15 | 14.28 | 180858 | 25665.41 | 0.24% |
| 2025-09-08 | 14.17 | 14.23 | 0.02 | 0.14% | 14.16 | 14.43 | 343034 | 48929.47 | 0.46% |
| 2025-09-05 | 14.28 | 14.21 | -0.06 | -0.42% | 14.10 | 14.30 | 204844 | 29004.94 | 0.27% |
| 2025-09-04 | 14.30 | 14.27 | -0.04 | -0.28% | 14.05 | 14.32 | 218443 | 30971.87 | 0.29% |
| 2025-09-03 | 14.45 | 14.31 | -0.14 | -0.97% | 14.21 | 14.48 | 201603 | 28842.50 | 0.27% |
| 2025-09-02 | 14.16 | 14.45 | 0.29 | 2.05% | 14.13 | 14.50 | 392573 | 56439.70 | 0.53% |
| 2025-09-01 | 14.33 | 14.16 | -0.17 | -1.19% | 14.12 | 14.40 | 451419 | 64263.51 | 0.61% |
| 2025-08-29 | 14.55 | 14.33 | -0.22 | -1.51% | 14.31 | 14.78 | 538500 | 78031.94 | 0.72% |
| 2025-08-28 | 14.60 | 14.55 | -0.04 | -0.27% | 14.41 | 14.68 | 210297 | 30598.57 | 0.28% |
| 2025-08-27 | 14.82 | 14.59 | -0.23 | -1.55% | 14.58 | 14.87 | 273785 | 40232.77 | 0.37% |
| 2025-08-26 | 14.86 | 14.82 | -0.06 | -0.40% | 14.78 | 14.90 | 170030 | 25201.73 | 0.23% |
| 2025-08-25 | 14.76 | 14.88 | 0.14 | 0.95% | 14.73 | 14.89 | 236569 | 34974.75 | 0.32% |
| 2025-08-22 | 14.82 | 14.74 | -0.07 | -0.47% | 14.66 | 14.84 | 204255 | 30046.82 | 0.27% |
| 2025-08-21 | 14.63 | 14.81 | 0.19 | 1.30% | 14.61 | 14.85 | 217786 | 32156.37 | 0.29% |
| 2025-08-20 | 14.63 | 14.62 | -0.01 | -0.07% | 14.55 | 14.68 | 179500 | 26192.81 | 0.24% |
| 2025-08-19 | 14.62 | 14.63 | 0.01 | 0.07% | 14.62 | 14.75 | 178875 | 26269.42 | 0.24% |
| 2025-08-18 | 14.65 | 14.62 | -0.08 | -0.54% | 14.58 | 14.71 | 250474 | 36680.53 | 0.34% |
| 2025-08-15 | 14.75 | 14.70 | -0.06 | -0.41% | 14.62 | 14.75 | 202558 | 29740.12 | 0.27% |
| 2025-08-14 | 14.76 | 14.76 | -0.03 | -0.20% | 14.75 | 14.88 | 179287 | 26560.11 | 0.24% |
| 2025-08-13 | 14.91 | 14.79 | -0.12 | -0.80% | 14.72 | 14.96 | 293933 | 43522.54 | 0.39% |
| 2025-08-12 | 14.91 | 14.91 | -0.01 | -0.07% | 14.89 | 14.99 | 111522 | 16652.84 | 0.15% |
| 2025-08-11 | 15.14 | 14.92 | -0.22 | -1.45% | 14.85 | 15.18 | 206504 | 30815.27 | 0.28% |
| 2025-08-08 | 15.09 | 15.14 | 0.04 | 0.26% | 15.04 | 15.30 | 124674 | 18915.68 | 0.17% |
| 2025-08-07 | 15.55 | 15.56 | -0.02 | -0.13% | 15.48 | 15.65 | 137684 | 21417.44 | 0.18% |
| 2025-08-06 | 15.61 | 15.58 | -0.03 | -0.19% | 15.53 | 15.67 | 144739 | 22538.85 | 0.19% |
| 2025-08-05 | 15.52 | 15.61 | 0.09 | 0.58% | 15.42 | 15.65 | 190133 | 29594.92 | 0.26% |
| 2025-08-04 | 15.59 | 15.52 | -0.07 | -0.45% | 15.41 | 15.77 | 209674 | 32560.12 | 0.28% |
| 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% |
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。
