| 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 | 4.44 | 4.56 | 0.12 | 2.70% | 4.38 | 4.67 | 6578080 | 299245.03 | 2.30% |
| 2026-03-24 | 4.32 | 4.44 | 0.14 | 3.26% | 4.29 | 4.45 | 4456910 | 195335.31 | 1.56% |
| 2026-03-23 | 4.30 | 4.30 | -0.03 | -0.69% | 4.23 | 4.39 | 4250341 | 183912.53 | 1.49% |
| 2026-03-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.40 | 3066820 | 133514.14 | 1.07% |
| 2026-03-19 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.35 | 2613055 | 112930.73 | 0.91% |
| 2026-03-18 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.39 | 2826028 | 121947.09 | 0.99% |
| 2026-03-17 | 4.34 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 2845737 | 124024.91 | 1.00% |
| 2026-03-16 | 4.43 | 4.36 | -0.07 | -1.58% | 4.34 | 4.47 | 3647785 | 159913.94 | 1.28% |
| 2026-03-13 | 4.49 | 4.43 | -0.06 | -1.34% | 4.42 | 4.52 | 5027614 | 224351.33 | 1.76% |
| 2026-03-12 | 4.51 | 4.49 | 0.00 | 0.00% | 4.42 | 4.52 | 5558764 | 248888.75 | 1.94% |
| 2026-03-11 | 4.36 | 4.49 | 0.13 | 2.98% | 4.31 | 4.50 | 6144834 | 272519.69 | 2.15% |
| 2026-03-10 | 4.30 | 4.36 | 0.03 | 0.69% | 4.27 | 4.40 | 3346806 | 145275.86 | 1.17% |
| 2026-03-09 | 4.29 | 4.33 | 0.06 | 1.41% | 4.27 | 4.38 | 4054232 | 175745.52 | 1.42% |
| 2026-03-06 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.29 | 1937684 | 82529.89 | 0.68% |
| 2026-03-05 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 2440210 | 103455.13 | 0.85% |
| 2026-03-04 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.23 | 2507494 | 105239.92 | 0.88% |
| 2026-03-03 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 2581479 | 108504.72 | 0.90% |
| 2026-03-02 | 4.15 | 4.20 | 0.04 | 0.96% | 4.13 | 4.22 | 2597902 | 108765.84 | 0.91% |
| 2026-02-27 | 4.10 | 4.16 | 0.06 | 1.46% | 4.09 | 4.16 | 2048519 | 84718.42 | 0.72% |
| 2026-02-26 | 4.11 | 4.10 | -0.01 | -0.24% | 4.10 | 4.12 | 965026 | 39624.59 | 0.34% |
| 2026-02-25 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.12 | 1422174 | 58447.41 | 0.50% |
| 2026-02-24 | 4.09 | 4.09 | 0.01 | 0.25% | 4.09 | 4.10 | 699315 | 28638.68 | 0.24% |
| 2026-02-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.10 | 957467 | 39106.21 | 0.33% |
| 2026-02-12 | 4.11 | 4.09 | -0.01 | -0.24% | 4.09 | 4.13 | 1115589 | 45777.49 | 0.39% |
| 2026-02-11 | 4.10 | 4.10 | 0.01 | 0.24% | 4.09 | 4.11 | 637770 | 26160.11 | 0.22% |
| 2026-02-10 | 4.11 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 814325 | 33387.31 | 0.28% |
| 2026-02-09 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.12 | 716871 | 29456.07 | 0.25% |
| 2026-02-06 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 810385 | 33261.23 | 0.28% |
| 2026-02-05 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 988721 | 40528.31 | 0.35% |
| 2026-02-04 | 4.08 | 4.11 | 0.03 | 0.74% | 4.07 | 4.11 | 1182516 | 48414.01 | 0.41% |
| 2026-02-03 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 1269783 | 51746.04 | 0.44% |
| 2026-02-02 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.12 | 1561440 | 64002.64 | 0.55% |
| 2026-01-30 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.13 | 1495142 | 61476.30 | 0.52% |
| 2026-01-29 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.13 | 1953969 | 80336.34 | 0.68% |
| 2026-01-28 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 1960844 | 81063.43 | 0.69% |
| 2026-01-27 | 4.16 | 4.13 | -0.04 | -0.96% | 4.13 | 4.17 | 1545063 | 64013.68 | 0.54% |
| 2026-01-26 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 1871344 | 77937.72 | 0.65% |
| 2026-01-23 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 1483616 | 61591.68 | 0.52% |
| 2026-01-22 | 4.15 | 4.16 | 0.01 | 0.24% | 4.15 | 4.18 | 1214683 | 50560.59 | 0.42% |
| 2026-01-21 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 1359216 | 56589.18 | 0.48% |
| 2026-01-20 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.19 | 1798300 | 75097.91 | 0.63% |
| 2026-01-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 1147570 | 47749.30 | 0.40% |
| 2026-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.13 | 4.18 | 1914210 | 79546.61 | 0.67% |
| 2026-01-15 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.16 | 1332047 | 55025.02 | 0.47% |
| 2026-01-14 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 1550250 | 64570.71 | 0.54% |
| 2026-01-13 | 4.16 | 4.17 | 0.02 | 0.48% | 4.14 | 4.18 | 1310073 | 54525.80 | 0.46% |
| 2026-01-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.14 | 4.16 | 999314 | 41462.98 | 0.35% |
| 2026-01-09 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.16 | 1090942 | 45237.15 | 0.38% |
| 2026-01-08 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.13 | 555208 | 22895.56 | 0.19% |
| 2026-01-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 766154 | 31649.55 | 0.27% |
| 2026-01-06 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.14 | 992106 | 40984.73 | 0.35% |
| 2026-01-05 | 4.10 | 4.13 | 0.04 | 0.98% | 4.09 | 4.13 | 734323 | 30196.60 | 0.26% |
| 2025-12-31 | 4.09 | 4.09 | -0.01 | -0.24% | 4.09 | 4.10 | 472827 | 19354.15 | 0.17% |
| 2025-12-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 612339 | 25116.33 | 0.21% |
| 2025-12-29 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.14 | 725683 | 29919.66 | 0.25% |
| 2025-12-26 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 656229 | 27121.37 | 0.23% |
| 2025-12-25 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 475502 | 19654.14 | 0.17% |
| 2025-12-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 623670 | 25700.58 | 0.22% |
| 2025-12-23 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 658378 | 27139.62 | 0.23% |
| 2025-12-22 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 753684 | 31139.00 | 0.26% |
| 2025-12-19 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.14 | 669095 | 27652.04 | 0.23% |
| 2025-12-18 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.13 | 530244 | 21831.21 | 0.19% |
| 2025-12-17 | 4.11 | 4.12 | 0.00 | 0.00% | 4.08 | 4.13 | 904636 | 37124.89 | 0.32% |
| 2025-12-16 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.13 | 1034428 | 42481.03 | 0.36% |
| 2025-12-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 594471 | 24552.96 | 0.21% |
| 2025-12-12 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 1031538 | 42616.99 | 0.36% |
| 2025-12-11 | 4.16 | 4.14 | -0.02 | -0.48% | 4.14 | 4.16 | 647994 | 26880.87 | 0.23% |
| 2025-12-10 | 4.16 | 4.16 | -0.01 | -0.24% | 4.14 | 4.18 | 998692 | 41497.20 | 0.35% |
| 2025-12-09 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.19 | 694204 | 28981.47 | 0.24% |
| 2025-12-08 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.21 | 749125 | 31410.89 | 0.26% |
| 2025-12-05 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.20 | 716513 | 30005.95 | 0.25% |
| 2025-12-04 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.20 | 545081 | 22839.11 | 0.19% |
| 2025-12-03 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 754652 | 31600.49 | 0.26% |
| 2025-12-02 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.19 | 493699 | 20640.38 | 0.17% |
| 2025-12-01 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 729467 | 30507.14 | 0.26% |
| 2025-11-28 | 4.17 | 4.18 | 0.01 | 0.24% | 4.16 | 4.18 | 780231 | 32521.75 | 0.27% |
| 2025-11-27 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.18 | 510047 | 21280.71 | 0.18% |
| 2025-11-26 | 4.18 | 4.17 | -0.01 | -0.24% | 4.17 | 4.19 | 779513 | 32561.68 | 0.27% |
| 2025-11-25 | 4.19 | 4.18 | -0.01 | -0.24% | 4.18 | 4.20 | 898974 | 37644.91 | 0.31% |
| 2025-11-24 | 4.20 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 1085434 | 45401.85 | 0.38% |
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。
