| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.15 | 27.21 | 0.11 | 0.41% | 26.92 | 27.27 | 860545 | 233539.66 | 0.35% |
| 2026-03-24 | 26.90 | 27.10 | 0.36 | 1.35% | 26.72 | 27.13 | 910767 | 245503.56 | 0.37% |
| 2026-03-23 | 27.07 | 26.74 | -0.44 | -1.62% | 26.66 | 27.26 | 1757271 | 472762.16 | 0.72% |
| 2026-03-20 | 27.26 | 27.18 | -0.08 | -0.29% | 27.02 | 27.39 | 845555 | 229919.84 | 0.35% |
| 2026-03-19 | 27.27 | 27.26 | -0.03 | -0.11% | 27.20 | 27.48 | 1015258 | 277730.97 | 0.41% |
| 2026-03-18 | 27.48 | 27.29 | -0.20 | -0.73% | 27.24 | 27.65 | 800290 | 219146.30 | 0.33% |
| 2026-03-17 | 27.32 | 27.49 | 0.13 | 0.48% | 27.28 | 27.57 | 850289 | 233811.30 | 0.35% |
| 2026-03-16 | 27.42 | 27.36 | -0.06 | -0.22% | 27.24 | 27.50 | 872038 | 238806.34 | 0.36% |
| 2026-03-13 | 27.50 | 27.42 | -0.08 | -0.29% | 27.35 | 27.63 | 942776 | 259038.72 | 0.39% |
| 2026-03-12 | 27.32 | 27.50 | 0.20 | 0.73% | 27.16 | 27.50 | 1078962 | 295150.88 | 0.44% |
| 2026-03-11 | 27.15 | 27.30 | 0.15 | 0.55% | 26.95 | 27.31 | 897445 | 243924.97 | 0.37% |
| 2026-03-10 | 27.01 | 27.15 | -0.05 | -0.18% | 26.73 | 27.24 | 1192857 | 321709.12 | 0.49% |
| 2026-03-09 | 27.16 | 27.20 | 0.06 | 0.22% | 27.09 | 27.63 | 2075028 | 567481.69 | 0.85% |
| 2026-03-06 | 27.06 | 27.14 | 0.06 | 0.22% | 26.98 | 27.15 | 878369 | 237735.11 | 0.36% |
| 2026-03-05 | 26.98 | 27.08 | -0.01 | -0.04% | 26.84 | 27.24 | 1329149 | 360068.78 | 0.54% |
| 2026-03-04 | 26.80 | 27.09 | 0.12 | 0.44% | 26.52 | 27.19 | 1757354 | 473166.03 | 0.72% |
| 2026-03-03 | 26.57 | 26.97 | 0.40 | 1.51% | 26.53 | 27.10 | 2145546 | 576372.50 | 0.88% |
| 2026-03-02 | 26.12 | 26.57 | 0.53 | 2.04% | 26.12 | 26.65 | 1817729 | 481566.22 | 0.74% |
| 2026-02-27 | 26.05 | 26.04 | 0.00 | 0.00% | 26.02 | 26.18 | 919038 | 239691.31 | 0.38% |
| 2026-02-26 | 25.98 | 26.04 | 0.07 | 0.27% | 25.93 | 26.09 | 619772 | 161160.53 | 0.25% |
| 2026-02-25 | 26.08 | 25.97 | -0.08 | -0.31% | 25.95 | 26.20 | 956210 | 249246.19 | 0.39% |
| 2026-02-24 | 26.13 | 26.05 | 0.05 | 0.19% | 25.98 | 26.16 | 730789 | 190343.55 | 0.30% |
| 2026-02-13 | 26.13 | 26.00 | -0.12 | -0.46% | 25.95 | 26.18 | 715541 | 186361.31 | 0.29% |
| 2026-02-12 | 26.27 | 26.12 | -0.15 | -0.57% | 26.05 | 26.30 | 737342 | 192590.19 | 0.30% |
| 2026-02-11 | 26.58 | 26.48 | -0.09 | -0.34% | 26.41 | 26.59 | 533882 | 141280.75 | 0.22% |
| 2026-02-10 | 26.46 | 26.57 | 0.11 | 0.42% | 26.37 | 26.60 | 559201 | 148318.55 | 0.23% |
| 2026-02-09 | 26.53 | 26.46 | -0.06 | -0.23% | 26.28 | 26.57 | 678291 | 179212.14 | 0.28% |
| 2026-02-06 | 26.60 | 26.52 | -0.08 | -0.30% | 26.38 | 26.77 | 725627 | 192238.84 | 0.30% |
| 2026-02-05 | 26.42 | 26.60 | 0.22 | 0.83% | 26.35 | 26.69 | 1032448 | 273976.81 | 0.42% |
| 2026-02-04 | 25.97 | 26.38 | 0.38 | 1.46% | 25.95 | 26.39 | 957052 | 251216.56 | 0.39% |
| 2026-02-03 | 26.20 | 26.00 | -0.14 | -0.54% | 25.91 | 26.23 | 885438 | 230297.27 | 0.36% |
| 2026-02-02 | 26.49 | 26.14 | -0.22 | -0.83% | 26.09 | 26.55 | 1242257 | 326726.28 | 0.52% |
| 2026-01-30 | 26.04 | 26.36 | 0.33 | 1.27% | 26.04 | 26.57 | 2238492 | 590670.00 | 0.93% |
| 2026-01-29 | 25.65 | 26.03 | 0.38 | 1.48% | 25.38 | 26.20 | 2616230 | 673232.12 | 1.09% |
| 2026-01-28 | 25.93 | 25.65 | -0.28 | -1.08% | 25.61 | 25.94 | 2326498 | 598585.94 | 0.97% |
| 2026-01-27 | 25.98 | 25.93 | -0.05 | -0.19% | 25.86 | 26.14 | 1313815 | 341666.31 | 0.55% |
| 2026-01-26 | 26.05 | 25.98 | -0.02 | -0.08% | 25.86 | 26.28 | 2028698 | 528365.69 | 0.85% |
| 2026-01-23 | 26.36 | 26.00 | -0.31 | -1.18% | 25.96 | 26.42 | 2106915 | 550298.81 | 0.88% |
| 2026-01-22 | 26.58 | 26.31 | -0.27 | -1.02% | 26.30 | 26.72 | 1807850 | 477973.72 | 0.75% |
| 2026-01-21 | 26.89 | 26.58 | -0.30 | -1.12% | 26.55 | 26.90 | 1163282 | 310554.06 | 0.48% |
| 2026-01-20 | 26.80 | 26.88 | 0.08 | 0.30% | 26.73 | 26.94 | 1050034 | 282222.69 | 0.44% |
| 2026-01-19 | 26.61 | 26.80 | 0.28 | 1.06% | 26.60 | 26.92 | 1047218 | 280329.91 | 0.44% |
| 2026-01-16 | 26.88 | 26.52 | -0.30 | -1.12% | 26.44 | 27.03 | 2388546 | 636850.88 | 0.99% |
| 2026-01-15 | 26.98 | 26.82 | 0.01 | 0.04% | 26.77 | 27.01 | 1259274 | 338218.75 | 0.52% |
| 2026-01-14 | 27.45 | 26.81 | -0.55 | -2.01% | 26.80 | 27.54 | 2927501 | 794138.75 | 1.22% |
| 2026-01-13 | 27.45 | 27.36 | -0.04 | -0.15% | 27.32 | 27.57 | 785385 | 215467.23 | 0.33% |
| 2026-01-12 | 27.29 | 27.40 | 0.11 | 0.40% | 27.22 | 27.45 | 784356 | 214588.20 | 0.33% |
| 2026-01-09 | 27.27 | 27.29 | 0.03 | 0.11% | 27.18 | 27.29 | 629034 | 171359.30 | 0.26% |
| 2026-01-08 | 27.23 | 27.26 | 0.03 | 0.11% | 27.19 | 27.30 | 470573 | 128236.59 | 0.20% |
| 2026-01-07 | 27.44 | 27.23 | -0.21 | -0.77% | 27.22 | 27.45 | 721702 | 197022.75 | 0.30% |
| 2026-01-06 | 27.30 | 27.44 | 0.16 | 0.59% | 27.24 | 27.44 | 738437 | 202030.77 | 0.31% |
| 2026-01-05 | 27.20 | 27.28 | 0.09 | 0.33% | 27.10 | 27.31 | 765691 | 208411.80 | 0.32% |
| 2025-12-31 | 27.35 | 27.19 | -0.13 | -0.48% | 27.17 | 27.37 | 742930 | 202183.97 | 0.31% |
| 2025-12-30 | 27.50 | 27.32 | -0.20 | -0.73% | 27.32 | 27.50 | 724247 | 198235.36 | 0.30% |
| 2025-12-29 | 27.64 | 27.52 | -0.12 | -0.43% | 27.50 | 27.64 | 689033 | 189756.92 | 0.29% |
| 2025-12-26 | 27.61 | 27.64 | 0.00 | 0.00% | 27.52 | 27.67 | 482593 | 133268.70 | 0.20% |
| 2025-12-25 | 27.63 | 27.64 | 0.00 | 0.00% | 27.57 | 27.68 | 300806 | 83114.95 | 0.13% |
| 2025-12-24 | 27.71 | 27.64 | -0.08 | -0.29% | 27.55 | 27.71 | 499943 | 138146.98 | 0.21% |
| 2025-12-23 | 27.50 | 27.72 | 0.18 | 0.65% | 27.48 | 27.74 | 709451 | 196212.22 | 0.30% |
| 2025-12-22 | 27.84 | 27.54 | -0.31 | -1.11% | 27.50 | 27.86 | 1564034 | 431619.94 | 0.65% |
| 2025-12-19 | 28.03 | 27.85 | -0.23 | -0.82% | 27.82 | 28.08 | 799993 | 223393.03 | 0.33% |
| 2025-12-18 | 27.92 | 28.08 | 0.16 | 0.57% | 27.89 | 28.09 | 464198 | 130095.68 | 0.19% |
| 2025-12-17 | 27.93 | 27.92 | -0.05 | -0.18% | 27.84 | 28.00 | 592436 | 165364.17 | 0.25% |
| 2025-12-16 | 28.06 | 27.97 | -0.07 | -0.25% | 27.82 | 28.08 | 679077 | 189617.05 | 0.28% |
| 2025-12-15 | 27.99 | 28.04 | 0.00 | 0.00% | 27.96 | 28.15 | 539466 | 151495.55 | 0.22% |
| 2025-12-12 | 27.85 | 28.04 | 0.18 | 0.65% | 27.81 | 28.05 | 898708 | 250990.72 | 0.37% |
| 2025-12-11 | 27.92 | 27.86 | -0.03 | -0.11% | 27.75 | 27.94 | 695636 | 193605.75 | 0.29% |
| 2025-12-10 | 27.93 | 27.89 | -0.08 | -0.29% | 27.85 | 28.07 | 585390 | 163491.50 | 0.24% |
| 2025-12-09 | 27.93 | 27.97 | 0.10 | 0.36% | 27.90 | 28.04 | 512302 | 143228.20 | 0.21% |
| 2025-12-08 | 28.07 | 27.87 | -0.20 | -0.71% | 27.86 | 28.10 | 754265 | 210915.50 | 0.31% |
| 2025-12-05 | 28.24 | 28.07 | -0.17 | -0.60% | 28.02 | 28.24 | 544976 | 153106.62 | 0.23% |
| 2025-12-04 | 28.30 | 28.24 | -0.03 | -0.11% | 28.17 | 28.32 | 379967 | 107298.86 | 0.16% |
| 2025-12-03 | 28.25 | 28.27 | 0.01 | 0.04% | 28.21 | 28.36 | 445600 | 126044.27 | 0.19% |
| 2025-12-02 | 28.03 | 28.26 | 0.19 | 0.68% | 28.02 | 28.27 | 748780 | 211113.19 | 0.31% |
| 2025-12-01 | 28.05 | 28.07 | 0.09 | 0.32% | 27.99 | 28.15 | 582524 | 163452.41 | 0.24% |
| 2025-11-28 | 28.01 | 27.98 | -0.11 | -0.39% | 27.95 | 28.07 | 590181 | 165176.58 | 0.25% |
| 2025-11-27 | 27.93 | 28.09 | 0.15 | 0.54% | 27.78 | 28.14 | 768693 | 215211.36 | 0.32% |
| 2025-11-26 | 28.03 | 27.94 | -0.09 | -0.32% | 27.90 | 28.12 | 662733 | 185466.81 | 0.28% |
| 2025-11-25 | 28.19 | 28.03 | -0.16 | -0.57% | 27.83 | 28.20 | 929854 | 260251.52 | 0.39% |
| 2025-11-24 | 28.18 | 28.19 | 0.03 | 0.11% | 27.92 | 28.20 | 971796 | 272599.25 | 0.40% |
长江电力(600900)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。
