| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.51 | 14.86 | 0.25 | 1.71% | 14.42 | 14.91 | 490602 | 72422.93 | 0.66% |
| 2025-04-02 | 14.71 | 14.61 | -0.10 | -0.68% | 14.55 | 14.72 | 280158 | 40942.27 | 0.38% |
| 2025-04-01 | 14.43 | 14.71 | 0.28 | 1.94% | 14.36 | 14.73 | 435655 | 63572.93 | 0.58% |
| 2025-03-31 | 14.32 | 14.43 | 0.13 | 0.91% | 14.31 | 14.59 | 443354 | 64226.03 | 0.59% |
| 2025-03-28 | 14.21 | 14.30 | 0.08 | 0.56% | 14.20 | 14.34 | 278742 | 39802.95 | 0.37% |
| 2025-03-27 | 14.49 | 14.22 | -0.24 | -1.66% | 14.20 | 14.52 | 456420 | 65184.31 | 0.61% |
| 2025-03-26 | 14.60 | 14.46 | -0.14 | -0.96% | 14.41 | 14.60 | 363918 | 52765.53 | 0.49% |
| 2025-03-25 | 14.36 | 14.60 | 0.27 | 1.88% | 14.22 | 14.62 | 534668 | 77437.40 | 0.72% |
| 2025-03-24 | 14.40 | 14.33 | -0.08 | -0.56% | 14.26 | 14.48 | 368738 | 52969.00 | 0.49% |
| 2025-03-21 | 14.20 | 14.41 | 0.18 | 1.26% | 14.20 | 14.46 | 601380 | 86478.81 | 0.81% |
| 2025-03-20 | 14.31 | 14.23 | -0.10 | -0.70% | 14.20 | 14.48 | 409355 | 58574.84 | 0.55% |
| 2025-03-19 | 13.88 | 14.33 | 0.46 | 3.32% | 13.84 | 14.40 | 961172 | 136530.88 | 1.29% |
| 2025-03-18 | 13.98 | 13.87 | -0.11 | -0.79% | 13.83 | 13.98 | 413583 | 57378.88 | 0.55% |
| 2025-03-17 | 14.06 | 13.98 | -0.06 | -0.43% | 13.96 | 14.16 | 499974 | 70245.54 | 0.67% |
| 2025-03-14 | 14.00 | 14.04 | 0.06 | 0.43% | 13.95 | 14.12 | 447037 | 62732.65 | 0.60% |
| 2025-03-13 | 13.94 | 13.98 | 0.05 | 0.36% | 13.87 | 14.13 | 476953 | 66937.26 | 0.64% |
| 2025-03-12 | 13.80 | 13.93 | 0.16 | 1.16% | 13.72 | 14.02 | 519723 | 72142.05 | 0.70% |
| 2025-03-11 | 13.93 | 13.77 | -0.17 | -1.22% | 13.73 | 13.98 | 509032 | 70233.44 | 0.68% |
| 2025-03-10 | 13.85 | 13.94 | 0.02 | 0.14% | 13.79 | 14.09 | 470841 | 65839.14 | 0.63% |
| 2025-03-07 | 14.01 | 13.92 | -0.09 | -0.64% | 13.77 | 14.02 | 561907 | 78034.01 | 0.75% |
| 2025-03-06 | 14.17 | 14.01 | -0.15 | -1.06% | 13.99 | 14.18 | 471891 | 66194.56 | 0.63% |
| 2025-03-05 | 14.06 | 14.16 | 0.10 | 0.71% | 14.00 | 14.20 | 204400 | 28879.96 | 0.27% |
| 2025-03-04 | 14.05 | 14.06 | 0.02 | 0.14% | 13.98 | 14.10 | 237088 | 33253.23 | 0.32% |
| 2025-03-03 | 14.32 | 14.04 | -0.21 | -1.47% | 14.02 | 14.38 | 359397 | 50711.01 | 0.48% |
| 2025-02-28 | 14.11 | 14.25 | 0.14 | 0.99% | 14.09 | 14.39 | 412329 | 58984.20 | 0.55% |
| 2025-02-27 | 14.20 | 14.11 | -0.08 | -0.56% | 14.04 | 14.23 | 274595 | 38794.94 | 0.37% |
| 2025-02-26 | 14.10 | 14.19 | 0.09 | 0.64% | 14.07 | 14.22 | 262634 | 37175.46 | 0.35% |
| 2025-02-25 | 14.27 | 14.10 | -0.14 | -0.98% | 14.06 | 14.42 | 311790 | 44287.18 | 0.42% |
| 2025-02-24 | 14.44 | 14.24 | -0.28 | -1.93% | 14.20 | 14.63 | 388552 | 55823.23 | 0.52% |
| 2025-02-21 | 14.68 | 14.52 | -0.14 | -0.95% | 14.41 | 14.72 | 379593 | 55045.58 | 0.51% |
| 2025-02-20 | 14.43 | 14.66 | 0.18 | 1.24% | 14.37 | 14.73 | 352157 | 51447.53 | 0.47% |
| 2025-02-19 | 14.43 | 14.48 | 0.00 | 0.00% | 14.33 | 14.51 | 260930 | 37599.92 | 0.35% |
| 2025-02-18 | 14.50 | 14.48 | -0.04 | -0.28% | 14.44 | 14.72 | 426615 | 62157.98 | 0.57% |
| 2025-02-17 | 14.18 | 14.52 | 0.34 | 2.40% | 13.99 | 14.53 | 648134 | 92580.74 | 0.87% |
| 2025-02-14 | 14.03 | 14.18 | 0.16 | 1.14% | 13.98 | 14.18 | 340917 | 48172.26 | 0.46% |
| 2025-02-13 | 14.01 | 14.02 | 0.00 | 0.00% | 14.00 | 14.22 | 402013 | 56660.82 | 0.54% |
| 2025-02-12 | 14.14 | 14.02 | -0.10 | -0.71% | 13.93 | 14.15 | 420332 | 58829.55 | 0.56% |
| 2025-02-11 | 14.17 | 14.12 | -0.04 | -0.28% | 14.06 | 14.23 | 330886 | 46731.25 | 0.44% |
| 2025-02-10 | 14.25 | 14.16 | -0.09 | -0.63% | 14.10 | 14.29 | 382813 | 54239.93 | 0.51% |
| 2025-02-07 | 14.27 | 14.25 | 0.01 | 0.07% | 14.13 | 14.36 | 277083 | 39508.49 | 0.37% |
| 2025-02-06 | 14.21 | 14.24 | 0.03 | 0.21% | 14.14 | 14.26 | 234463 | 33257.54 | 0.31% |
| 2025-02-05 | 14.44 | 14.21 | -0.20 | -1.39% | 14.17 | 14.49 | 213582 | 30427.53 | 0.29% |
| 2025-01-27 | 14.22 | 14.41 | 0.22 | 1.55% | 14.18 | 14.49 | 305633 | 43981.83 | 0.41% |
| 2025-01-24 | 14.50 | 14.19 | -0.31 | -2.14% | 14.13 | 14.53 | 484855 | 68958.11 | 0.65% |
| 2025-01-23 | 14.65 | 14.50 | -0.07 | -0.48% | 14.45 | 14.80 | 272469 | 39691.92 | 0.37% |
| 2025-01-22 | 14.52 | 14.57 | 0.04 | 0.28% | 14.42 | 14.67 | 222885 | 32427.50 | 0.30% |
| 2025-01-21 | 14.70 | 14.53 | -0.17 | -1.16% | 14.38 | 14.74 | 324941 | 47130.26 | 0.44% |
| 2025-01-20 | 14.82 | 14.70 | -0.10 | -0.68% | 14.67 | 14.90 | 239176 | 35357.99 | 0.32% |
| 2025-01-17 | 14.93 | 14.80 | -0.17 | -1.14% | 14.70 | 14.93 | 321023 | 47452.36 | 0.43% |
| 2025-01-16 | 15.10 | 14.97 | -0.11 | -0.73% | 14.90 | 15.18 | 172526 | 25912.92 | 0.23% |
| 2025-01-15 | 14.99 | 15.08 | 0.05 | 0.33% | 14.95 | 15.39 | 252222 | 38307.11 | 0.34% |
| 2025-01-14 | 14.84 | 15.03 | 0.19 | 1.28% | 14.81 | 15.08 | 257670 | 38566.50 | 0.35% |
| 2025-01-13 | 15.16 | 14.84 | -0.33 | -2.18% | 14.75 | 15.26 | 397913 | 59454.36 | 0.53% |
| 2025-01-10 | 15.37 | 15.17 | -0.24 | -1.56% | 15.17 | 15.51 | 201365 | 30780.86 | 0.27% |
| 2025-01-09 | 15.66 | 15.41 | -0.33 | -2.10% | 15.36 | 15.72 | 250247 | 38728.03 | 0.34% |
| 2025-01-08 | 15.25 | 15.74 | 0.49 | 3.21% | 15.25 | 15.76 | 344919 | 53600.70 | 0.46% |
| 2025-01-07 | 15.58 | 15.25 | -0.30 | -1.93% | 15.22 | 15.59 | 278845 | 42654.06 | 0.37% |
| 2025-01-06 | 15.80 | 15.55 | -0.26 | -1.64% | 15.42 | 15.84 | 349176 | 54275.47 | 0.47% |
| 2025-01-03 | 16.09 | 15.81 | -0.27 | -1.68% | 15.75 | 16.12 | 209184 | 33254.26 | 0.28% |
| 2025-01-02 | 16.62 | 16.08 | -0.54 | -3.25% | 16.01 | 16.73 | 282290 | 46057.03 | 0.41% |
| 2024-12-31 | 16.42 | 16.62 | 0.19 | 1.16% | 16.39 | 16.75 | 272936 | 45436.00 | 0.39% |
| 2024-12-30 | 16.52 | 16.43 | -0.12 | -0.73% | 16.36 | 16.73 | 282406 | 46561.18 | 0.41% |
| 2024-12-27 | 16.34 | 16.55 | 0.18 | 1.10% | 16.28 | 16.62 | 225493 | 37107.93 | 0.32% |
| 2024-12-26 | 16.63 | 16.37 | -0.28 | -1.68% | 16.28 | 16.63 | 292548 | 48003.96 | 0.42% |
| 2024-12-25 | 16.38 | 16.65 | 0.30 | 1.83% | 16.26 | 16.75 | 264319 | 43787.20 | 0.38% |
| 2024-12-24 | 16.22 | 16.35 | 0.02 | 0.12% | 16.11 | 16.47 | 211154 | 34483.36 | 0.30% |
| 2024-12-23 | 16.07 | 16.33 | 0.22 | 1.37% | 15.98 | 16.39 | 280328 | 45573.92 | 0.40% |
| 2024-12-20 | 16.48 | 16.11 | -0.26 | -1.59% | 16.06 | 16.49 | 264776 | 42867.87 | 0.38% |
| 2024-12-19 | 16.60 | 16.37 | -0.23 | -1.39% | 16.30 | 16.66 | 174207 | 28703.83 | 0.25% |
| 2024-12-18 | 16.57 | 16.60 | 0.07 | 0.42% | 16.53 | 16.86 | 215918 | 36030.86 | 0.31% |
| 2024-12-17 | 16.60 | 16.53 | 0.01 | 0.06% | 16.42 | 16.90 | 275484 | 45804.67 | 0.40% |
| 2024-12-16 | 15.98 | 16.52 | 0.54 | 3.38% | 15.98 | 16.60 | 373590 | 61279.18 | 0.54% |
| 2024-12-13 | 16.00 | 15.98 | 0.00 | 0.00% | 15.91 | 16.08 | 193018 | 30896.54 | 0.28% |
| 2024-12-12 | 15.87 | 15.98 | 0.11 | 0.69% | 15.83 | 16.13 | 174384 | 27917.20 | 0.25% |
| 2024-12-11 | 15.82 | 15.87 | 0.06 | 0.38% | 15.73 | 15.94 | 141422 | 22415.57 | 0.20% |
| 2024-12-10 | 16.14 | 15.81 | -0.34 | -2.11% | 15.80 | 16.25 | 370462 | 59171.46 | 0.53% |
| 2024-12-09 | 15.79 | 16.15 | 0.27 | 1.70% | 15.76 | 16.20 | 240648 | 38671.57 | 0.35% |
| 2024-12-06 | 16.08 | 15.88 | -0.23 | -1.43% | 15.81 | 16.22 | 272018 | 43391.94 | 0.39% |
| 2024-12-05 | 16.17 | 16.11 | -0.06 | -0.37% | 16.03 | 16.25 | 267800 | 43268.32 | 0.38% |
| 2024-12-04 | 15.80 | 16.17 | 0.34 | 2.15% | 15.75 | 16.20 | 477496 | 76534.74 | 0.69% |
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。
