| 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 | 4.33 | 4.30 | -0.03 | -0.69% | 4.29 | 4.33 | 1305831 | 56244.27 | 0.46% |
| 2025-10-23 | 4.30 | 4.33 | 0.04 | 0.93% | 4.29 | 4.34 | 1556152 | 67170.88 | 0.54% |
| 2025-10-22 | 4.29 | 4.29 | 0.00 | 0.00% | 4.29 | 4.31 | 820992 | 35300.82 | 0.29% |
| 2025-10-21 | 4.29 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 1153074 | 49555.29 | 0.40% |
| 2025-10-20 | 4.33 | 4.29 | -0.01 | -0.23% | 4.27 | 4.33 | 1549972 | 66573.23 | 0.54% |
| 2025-10-17 | 4.31 | 4.30 | -0.02 | -0.46% | 4.29 | 4.35 | 1776198 | 76658.17 | 0.62% |
| 2025-10-16 | 4.31 | 4.32 | 0.01 | 0.23% | 4.29 | 4.32 | 1377712 | 59372.88 | 0.48% |
| 2025-10-15 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.35 | 1485341 | 64122.48 | 0.52% |
| 2025-10-14 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 1782535 | 77371.88 | 0.62% |
| 2025-10-13 | 4.28 | 4.34 | 0.02 | 0.46% | 4.26 | 4.35 | 2208194 | 94937.84 | 0.77% |
| 2025-10-10 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.35 | 1706118 | 73849.10 | 0.60% |
| 2025-10-09 | 4.26 | 4.34 | 0.09 | 2.12% | 4.25 | 4.34 | 2822871 | 121560.42 | 0.99% |
| 2025-09-30 | 4.27 | 4.25 | -0.03 | -0.70% | 4.25 | 4.27 | 1018213 | 43340.89 | 0.36% |
| 2025-09-29 | 4.28 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1251308 | 53362.62 | 0.44% |
| 2025-09-26 | 4.23 | 4.28 | 0.04 | 0.94% | 4.23 | 4.29 | 1628987 | 69467.45 | 0.57% |
| 2025-09-25 | 4.25 | 4.24 | -0.02 | -0.47% | 4.23 | 4.26 | 901956 | 38242.45 | 0.32% |
| 2025-09-24 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 1054037 | 44863.85 | 0.37% |
| 2025-09-23 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 1714094 | 72822.78 | 0.60% |
| 2025-09-22 | 4.24 | 4.25 | 0.00 | 0.00% | 4.24 | 4.26 | 917657 | 38991.37 | 0.32% |
| 2025-09-19 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.28 | 1344402 | 57225.36 | 0.47% |
| 2025-09-18 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.31 | 1664832 | 71330.42 | 0.58% |
| 2025-09-17 | 4.27 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1011541 | 43234.00 | 0.35% |
| 2025-09-16 | 4.29 | 4.28 | -0.01 | -0.23% | 4.26 | 4.30 | 1190993 | 50912.64 | 0.42% |
| 2025-09-15 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.31 | 1212883 | 52032.32 | 0.42% |
| 2025-09-12 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.31 | 958769 | 41153.15 | 0.34% |
| 2025-09-11 | 4.29 | 4.31 | 0.02 | 0.47% | 4.27 | 4.31 | 1304446 | 55987.94 | 0.46% |
| 2025-09-10 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 1122318 | 48224.04 | 0.39% |
| 2025-09-09 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.35 | 1468396 | 63535.96 | 0.51% |
| 2025-09-08 | 4.27 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 2857488 | 123405.21 | 1.00% |
| 2025-09-05 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 1493595 | 63479.06 | 0.52% |
| 2025-09-04 | 4.23 | 4.24 | 0.00 | 0.00% | 4.21 | 4.25 | 1548209 | 65461.21 | 0.54% |
| 2025-09-03 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.26 | 1442359 | 61067.53 | 0.50% |
| 2025-09-02 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.26 | 1448039 | 61453.27 | 0.51% |
| 2025-09-01 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.25 | 1391723 | 58991.90 | 0.49% |
| 2025-08-29 | 4.26 | 4.25 | -0.02 | -0.47% | 4.25 | 4.31 | 1761319 | 75321.26 | 0.62% |
| 2025-08-28 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 1722935 | 73238.46 | 0.60% |
| 2025-08-27 | 4.32 | 4.26 | -0.06 | -1.39% | 4.26 | 4.34 | 1851016 | 79569.68 | 0.65% |
| 2025-08-26 | 4.33 | 4.32 | 0.00 | 0.00% | 4.30 | 4.33 | 1433618 | 61848.70 | 0.50% |
| 2025-08-25 | 4.28 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 1932414 | 83180.08 | 0.68% |
| 2025-08-22 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.29 | 1286113 | 54838.51 | 0.45% |
| 2025-08-21 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 1608436 | 68545.33 | 0.56% |
| 2025-08-20 | 4.23 | 4.24 | 0.00 | 0.00% | 4.22 | 4.25 | 1204114 | 50910.95 | 0.42% |
| 2025-08-19 | 4.25 | 4.24 | 0.01 | 0.24% | 4.23 | 4.25 | 1244808 | 52792.06 | 0.44% |
| 2025-08-18 | 4.29 | 4.30 | 0.02 | 0.47% | 4.28 | 4.32 | 1628347 | 70096.14 | 0.57% |
| 2025-08-15 | 4.29 | 4.28 | 0.00 | 0.00% | 4.28 | 4.30 | 1339260 | 57467.87 | 0.47% |
| 2025-08-14 | 4.31 | 4.28 | -0.02 | -0.47% | 4.28 | 4.32 | 1210804 | 52081.22 | 0.42% |
| 2025-08-13 | 4.30 | 4.30 | 0.00 | 0.00% | 4.29 | 4.31 | 1178499 | 50693.96 | 0.41% |
| 2025-08-12 | 4.31 | 4.30 | -0.01 | -0.23% | 4.29 | 4.32 | 986452 | 42465.22 | 0.35% |
| 2025-08-11 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.33 | 951477 | 41019.89 | 0.33% |
| 2025-08-08 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.33 | 948654 | 40974.63 | 0.33% |
| 2025-08-07 | 4.30 | 4.30 | -0.01 | -0.23% | 4.29 | 4.32 | 986779 | 42490.35 | 0.35% |
| 2025-08-06 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.32 | 803591 | 34578.29 | 0.28% |
| 2025-08-05 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.32 | 888315 | 38298.23 | 0.31% |
| 2025-08-04 | 4.30 | 4.31 | 0.00 | 0.00% | 4.29 | 4.32 | 774701 | 33325.39 | 0.27% |
| 2025-08-01 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 980214 | 42278.60 | 0.34% |
| 2025-07-31 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.39 | 1852544 | 80300.62 | 0.65% |
| 2025-07-30 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.42 | 1596180 | 70018.16 | 0.56% |
| 2025-07-29 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.37 | 1068346 | 46469.36 | 0.37% |
| 2025-07-28 | 4.40 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 1164554 | 50926.03 | 0.41% |
| 2025-07-25 | 4.43 | 4.38 | -0.04 | -0.90% | 4.37 | 4.44 | 1513316 | 66610.63 | 0.53% |
| 2025-07-24 | 4.39 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 1739340 | 76531.97 | 0.61% |
| 2025-07-23 | 4.44 | 4.39 | -0.03 | -0.68% | 4.38 | 4.46 | 1847513 | 81660.91 | 0.65% |
| 2025-07-22 | 4.37 | 4.42 | 0.05 | 1.14% | 4.35 | 4.44 | 2640847 | 116105.83 | 0.92% |
| 2025-07-21 | 4.32 | 4.37 | 0.07 | 1.63% | 4.32 | 4.38 | 2216737 | 96664.48 | 0.78% |
| 2025-07-18 | 4.30 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 947347 | 40709.17 | 0.33% |
| 2025-07-17 | 4.30 | 4.29 | -0.01 | -0.23% | 4.28 | 4.31 | 1010496 | 43365.98 | 0.35% |
| 2025-07-16 | 4.32 | 4.30 | -0.01 | -0.23% | 4.29 | 4.33 | 914330 | 39412.82 | 0.32% |
| 2025-07-15 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.37 | 1502974 | 64888.48 | 0.53% |
| 2025-07-14 | 4.34 | 4.36 | 0.03 | 0.69% | 4.33 | 4.38 | 1493728 | 65147.04 | 0.52% |
| 2025-07-11 | 4.33 | 4.33 | 0.01 | 0.23% | 4.32 | 4.35 | 1357336 | 58842.79 | 0.47% |
| 2025-07-10 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 1077226 | 46610.30 | 0.38% |
| 2025-07-09 | 4.33 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 1091102 | 47286.04 | 0.38% |
| 2025-07-08 | 4.34 | 4.33 | -0.01 | -0.23% | 4.30 | 4.34 | 1084256 | 46833.75 | 0.38% |
| 2025-07-07 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.35 | 1126850 | 48782.73 | 0.39% |
| 2025-07-04 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 1076278 | 46383.93 | 0.38% |
| 2025-07-03 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.31 | 766345 | 32899.02 | 0.27% |
| 2025-07-02 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.31 | 1114813 | 47854.02 | 0.39% |
| 2025-07-01 | 4.27 | 4.27 | 0.01 | 0.23% | 4.25 | 4.29 | 1017134 | 43446.52 | 0.36% |
| 2025-06-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.27 | 559659 | 23829.11 | 0.20% |
| 2025-06-27 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.28 | 798052 | 34026.82 | 0.28% |
三峡能源(600905)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。
