| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 29.95 | 29.98 | 0.06 | 0.20% | 29.85 | 30.10 | 670383 | 201157.84 | 0.28% |
| 2025-07-08 | 30.27 | 29.92 | -0.34 | -1.12% | 29.91 | 30.27 | 1073286 | 321963.88 | 0.45% |
| 2025-07-07 | 30.24 | 30.26 | 0.10 | 0.33% | 30.07 | 30.28 | 508278 | 153474.58 | 0.21% |
| 2025-07-04 | 30.06 | 30.16 | 0.07 | 0.23% | 30.01 | 30.29 | 679228 | 204872.81 | 0.28% |
| 2025-07-03 | 30.26 | 30.09 | -0.16 | -0.53% | 29.85 | 30.28 | 936811 | 281120.41 | 0.39% |
| 2025-07-02 | 30.40 | 30.25 | -0.12 | -0.40% | 30.22 | 30.48 | 571835 | 173404.97 | 0.24% |
| 2025-07-01 | 30.20 | 30.37 | 0.23 | 0.76% | 30.15 | 30.52 | 594763 | 180698.62 | 0.25% |
| 2025-06-30 | 30.23 | 30.14 | -0.08 | -0.26% | 30.10 | 30.42 | 755185 | 228299.50 | 0.31% |
| 2025-06-27 | 31.16 | 30.22 | -0.89 | -2.86% | 30.20 | 31.16 | 1474530 | 449985.50 | 0.61% |
| 2025-06-26 | 30.88 | 31.11 | 0.23 | 0.74% | 30.86 | 31.19 | 705649 | 218937.31 | 0.29% |
| 2025-06-25 | 30.48 | 30.88 | 0.30 | 0.98% | 30.40 | 30.95 | 783707 | 240731.42 | 0.33% |
| 2025-06-24 | 30.61 | 30.58 | -0.07 | -0.23% | 30.53 | 30.81 | 788400 | 241532.16 | 0.33% |
| 2025-06-23 | 30.38 | 30.65 | 0.25 | 0.82% | 30.28 | 30.76 | 588009 | 179427.64 | 0.24% |
| 2025-06-20 | 30.72 | 30.40 | -0.32 | -1.04% | 30.38 | 30.83 | 561603 | 171605.77 | 0.23% |
| 2025-06-19 | 30.80 | 30.72 | 0.01 | 0.03% | 30.58 | 30.84 | 559306 | 171672.83 | 0.23% |
| 2025-06-18 | 30.60 | 30.71 | 0.04 | 0.13% | 30.57 | 30.86 | 621721 | 191252.20 | 0.26% |
| 2025-06-17 | 30.45 | 30.67 | 0.21 | 0.69% | 30.06 | 30.70 | 788986 | 239931.52 | 0.33% |
| 2025-06-16 | 30.55 | 30.46 | -0.16 | -0.52% | 30.30 | 30.62 | 516554 | 157374.05 | 0.22% |
| 2025-06-13 | 30.19 | 30.62 | 0.43 | 1.42% | 30.18 | 30.66 | 1044234 | 318468.81 | 0.43% |
| 2025-06-12 | 30.16 | 30.19 | 0.01 | 0.03% | 30.02 | 30.33 | 631839 | 190627.56 | 0.26% |
| 2025-06-11 | 30.00 | 30.18 | 0.15 | 0.50% | 29.98 | 30.28 | 576656 | 173953.34 | 0.24% |
| 2025-06-10 | 29.98 | 30.03 | 0.05 | 0.17% | 29.96 | 30.29 | 663488 | 199890.38 | 0.28% |
| 2025-06-09 | 29.93 | 29.98 | -0.01 | -0.03% | 29.85 | 30.09 | 680594 | 204023.02 | 0.28% |
| 2025-06-06 | 29.80 | 29.99 | 0.19 | 0.64% | 29.75 | 30.02 | 546937 | 163839.25 | 0.23% |
| 2025-06-05 | 29.89 | 29.80 | -0.09 | -0.30% | 29.65 | 29.94 | 551350 | 164152.59 | 0.23% |
| 2025-06-04 | 30.14 | 29.89 | -0.26 | -0.86% | 29.85 | 30.16 | 595582 | 178511.75 | 0.25% |
| 2025-06-03 | 30.28 | 30.15 | -0.05 | -0.17% | 29.85 | 30.35 | 783223 | 235069.91 | 0.33% |
| 2025-05-30 | 30.32 | 30.20 | -0.09 | -0.30% | 30.20 | 30.49 | 644790 | 195452.00 | 0.27% |
| 2025-05-29 | 30.48 | 30.29 | -0.24 | -0.79% | 30.11 | 30.55 | 669369 | 202571.88 | 0.28% |
| 2025-05-28 | 30.27 | 30.53 | 0.27 | 0.89% | 30.20 | 30.55 | 537809 | 163671.11 | 0.22% |
| 2025-05-27 | 30.30 | 30.26 | -0.08 | -0.26% | 30.22 | 30.59 | 567981 | 172601.67 | 0.24% |
| 2025-05-26 | 30.40 | 30.34 | -0.15 | -0.49% | 30.12 | 30.56 | 626512 | 189941.81 | 0.26% |
| 2025-05-23 | 30.99 | 30.49 | -0.54 | -1.74% | 30.39 | 31.06 | 854248 | 261343.36 | 0.36% |
| 2025-05-22 | 30.80 | 31.03 | 0.23 | 0.75% | 30.56 | 31.05 | 537264 | 165792.67 | 0.22% |
| 2025-05-21 | 30.74 | 30.80 | 0.12 | 0.39% | 30.70 | 30.95 | 535498 | 165044.67 | 0.22% |
| 2025-05-20 | 30.48 | 30.68 | 0.21 | 0.69% | 30.48 | 30.94 | 605876 | 186332.14 | 0.25% |
| 2025-05-19 | 30.10 | 30.47 | 0.37 | 1.23% | 30.10 | 30.58 | 561942 | 170938.36 | 0.23% |
| 2025-05-16 | 30.30 | 30.10 | -0.25 | -0.82% | 29.96 | 30.50 | 637560 | 192047.89 | 0.27% |
| 2025-05-15 | 30.06 | 30.35 | 0.27 | 0.90% | 30.00 | 30.36 | 715433 | 216148.86 | 0.30% |
| 2025-05-14 | 29.73 | 30.08 | 0.34 | 1.14% | 29.67 | 30.10 | 747906 | 223835.83 | 0.31% |
| 2025-05-13 | 29.42 | 29.74 | 0.20 | 0.68% | 29.36 | 29.74 | 616986 | 182717.31 | 0.26% |
| 2025-05-12 | 29.46 | 29.54 | -0.01 | -0.03% | 29.31 | 29.69 | 572355 | 169020.86 | 0.24% |
| 2025-05-09 | 29.30 | 29.55 | 0.24 | 0.82% | 29.28 | 29.77 | 732928 | 216567.55 | 0.31% |
| 2025-05-08 | 29.28 | 29.31 | -0.04 | -0.14% | 29.22 | 29.48 | 469960 | 138055.05 | 0.20% |
| 2025-05-07 | 29.28 | 29.35 | 0.17 | 0.58% | 29.06 | 29.38 | 808890 | 236568.81 | 0.34% |
| 2025-05-06 | 29.65 | 29.18 | -0.32 | -1.08% | 29.13 | 29.65 | 830990 | 242746.06 | 0.35% |
| 2025-04-30 | 29.55 | 29.50 | 0.04 | 0.14% | 29.32 | 29.57 | 553509 | 163030.83 | 0.23% |
| 2025-04-29 | 29.72 | 29.46 | -0.26 | -0.87% | 29.35 | 29.77 | 723059 | 213050.88 | 0.30% |
| 2025-04-28 | 29.52 | 29.72 | 0.20 | 0.68% | 29.41 | 29.92 | 723471 | 215322.39 | 0.30% |
| 2025-04-25 | 29.48 | 29.52 | 0.06 | 0.20% | 29.30 | 29.73 | 544572 | 160492.25 | 0.23% |
| 2025-04-24 | 29.20 | 29.46 | 0.26 | 0.89% | 29.16 | 29.55 | 569273 | 167534.98 | 0.24% |
| 2025-04-23 | 29.28 | 29.20 | -0.13 | -0.44% | 29.08 | 29.38 | 616107 | 180066.36 | 0.26% |
| 2025-04-22 | 29.32 | 29.33 | 0.02 | 0.07% | 29.23 | 29.82 | 768949 | 226954.98 | 0.32% |
| 2025-04-21 | 29.50 | 29.31 | -0.27 | -0.91% | 29.30 | 29.70 | 565837 | 166661.06 | 0.24% |
| 2025-04-18 | 29.10 | 29.58 | 0.37 | 1.27% | 29.06 | 29.60 | 881174 | 259264.33 | 0.37% |
| 2025-04-17 | 29.30 | 29.21 | -0.19 | -0.65% | 29.00 | 29.32 | 840853 | 244892.55 | 0.35% |
| 2025-04-16 | 29.25 | 29.40 | 0.13 | 0.44% | 29.05 | 29.41 | 1007602 | 294591.00 | 0.42% |
| 2025-04-15 | 29.08 | 29.27 | 0.12 | 0.41% | 28.99 | 29.35 | 783080 | 228399.12 | 0.33% |
| 2025-04-14 | 29.01 | 29.15 | -0.05 | -0.17% | 28.82 | 29.25 | 826375 | 239927.27 | 0.34% |
| 2025-04-11 | 29.28 | 29.20 | 0.03 | 0.10% | 29.00 | 29.28 | 873321 | 254261.77 | 0.36% |
| 2025-04-10 | 29.46 | 29.17 | -0.40 | -1.35% | 28.85 | 29.49 | 1385625 | 402797.66 | 0.58% |
| 2025-04-09 | 29.05 | 29.57 | 0.52 | 1.79% | 28.76 | 29.60 | 2198018 | 644709.38 | 0.92% |
| 2025-04-08 | 28.26 | 29.05 | 0.72 | 2.54% | 28.00 | 29.18 | 2341190 | 670016.69 | 0.98% |
| 2025-04-07 | 28.04 | 28.33 | -0.07 | -0.25% | 27.77 | 28.86 | 3258722 | 924737.25 | 1.36% |
| 2025-04-03 | 27.71 | 28.40 | 0.57 | 2.05% | 27.71 | 28.44 | 1437982 | 405469.25 | 0.60% |
| 2025-04-02 | 27.90 | 27.83 | -0.07 | -0.25% | 27.71 | 27.96 | 553530 | 153946.80 | 0.23% |
| 2025-04-01 | 27.85 | 27.90 | 0.09 | 0.32% | 27.66 | 27.94 | 579886 | 161446.95 | 0.24% |
| 2025-03-31 | 27.92 | 27.81 | -0.04 | -0.14% | 27.75 | 28.11 | 904841 | 252837.97 | 0.38% |
| 2025-03-28 | 27.76 | 27.85 | 0.08 | 0.29% | 27.64 | 27.90 | 572223 | 159073.88 | 0.24% |
| 2025-03-27 | 27.75 | 27.77 | -0.06 | -0.22% | 27.62 | 27.86 | 572991 | 158823.91 | 0.24% |
| 2025-03-26 | 27.93 | 27.83 | -0.10 | -0.36% | 27.61 | 27.99 | 690883 | 191723.50 | 0.29% |
| 2025-03-25 | 27.71 | 27.93 | 0.23 | 0.83% | 27.56 | 28.00 | 772560 | 215262.64 | 0.32% |
| 2025-03-24 | 27.42 | 27.70 | 0.30 | 1.09% | 27.37 | 27.80 | 991625 | 274563.75 | 0.41% |
| 2025-03-21 | 27.67 | 27.40 | -0.24 | -0.87% | 27.37 | 27.76 | 741877 | 204297.09 | 0.31% |
| 2025-03-20 | 27.70 | 27.64 | 0.01 | 0.04% | 27.54 | 27.76 | 601942 | 166370.25 | 0.25% |
| 2025-03-19 | 27.24 | 27.63 | 0.43 | 1.58% | 27.16 | 27.70 | 1318599 | 363387.81 | 0.55% |
| 2025-03-18 | 27.37 | 27.20 | -0.17 | -0.62% | 27.17 | 27.42 | 777193 | 211622.44 | 0.32% |
| 2025-03-17 | 27.51 | 27.37 | -0.08 | -0.29% | 27.35 | 27.69 | 763522 | 209910.67 | 0.32% |
| 2025-03-14 | 27.29 | 27.45 | 0.20 | 0.73% | 27.23 | 27.55 | 1114140 | 305643.28 | 0.46% |
| 2025-03-13 | 27.10 | 27.25 | 0.13 | 0.48% | 27.09 | 27.35 | 874097 | 238054.69 | 0.36% |
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。
