| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.23 | 1895657 | 79699.26 | 0.66% |
| 2025-11-20 | 4.25 | 4.24 | 0.00 | 0.00% | 4.23 | 4.26 | 991060 | 42064.33 | 0.35% |
| 2025-11-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.26 | 1145009 | 48554.89 | 0.40% |
| 2025-11-18 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.28 | 1557166 | 66255.57 | 0.54% |
| 2025-11-17 | 4.28 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1311163 | 55966.08 | 0.46% |
| 2025-11-14 | 4.28 | 4.28 | -0.01 | -0.23% | 4.27 | 4.30 | 1061933 | 45528.36 | 0.37% |
| 2025-11-13 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 1260082 | 53978.45 | 0.44% |
| 2025-11-12 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 1133785 | 48787.34 | 0.40% |
| 2025-11-11 | 4.33 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 1320364 | 57019.23 | 0.46% |
| 2025-11-10 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.33 | 1058692 | 45677.25 | 0.37% |
| 2025-11-07 | 4.29 | 4.32 | 0.02 | 0.47% | 4.29 | 4.32 | 1254880 | 54042.29 | 0.44% |
| 2025-11-06 | 4.27 | 4.30 | 0.03 | 0.70% | 4.27 | 4.33 | 1951189 | 83965.86 | 0.68% |
| 2025-11-05 | 4.25 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 1215106 | 51807.94 | 0.43% |
| 2025-11-04 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.28 | 1338591 | 57095.57 | 0.47% |
| 2025-11-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 1482379 | 63101.62 | 0.52% |
| 2025-10-31 | 4.34 | 4.25 | -0.13 | -2.97% | 4.25 | 4.35 | 4747928 | 203516.33 | 1.66% |
| 2025-10-30 | 4.30 | 4.38 | 0.09 | 2.10% | 4.29 | 4.43 | 3848122 | 168028.33 | 1.35% |
| 2025-10-29 | 4.29 | 4.29 | 0.00 | 0.00% | 4.28 | 4.30 | 962887 | 41317.07 | 0.34% |
| 2025-10-28 | 4.32 | 4.29 | -0.04 | -0.92% | 4.28 | 4.32 | 1451358 | 62411.62 | 0.51% |
| 2025-10-27 | 4.31 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 1492425 | 64379.90 | 0.52% |
| 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% |
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。
