| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.97 | 5.95 | -0.03 | -0.50% | 5.94 | 5.99 | 878085 | 52287.64 | 2.72% |
| 2026-02-02 | 6.00 | 5.98 | -0.03 | -0.50% | 5.97 | 6.02 | 720357 | 43190.00 | 2.23% |
| 2026-01-30 | 6.02 | 6.01 | -0.02 | -0.33% | 5.98 | 6.03 | 822261 | 49398.34 | 2.55% |
| 2026-01-29 | 6.02 | 6.03 | 0.01 | 0.17% | 6.00 | 6.04 | 891148 | 53620.93 | 2.76% |
| 2026-01-28 | 6.04 | 6.02 | -0.03 | -0.50% | 6.02 | 6.05 | 912108 | 54969.04 | 2.82% |
| 2026-01-27 | 6.12 | 6.05 | -0.06 | -0.98% | 6.02 | 6.13 | 1032703 | 62467.89 | 3.20% |
| 2026-01-26 | 6.05 | 6.11 | 0.06 | 0.99% | 6.04 | 6.13 | 1604150 | 97884.53 | 4.97% |
| 2026-01-23 | 6.04 | 6.05 | 0.02 | 0.33% | 6.02 | 6.05 | 1058788 | 63879.11 | 3.28% |
| 2026-01-22 | 6.02 | 6.03 | 0.01 | 0.17% | 6.02 | 6.04 | 779644 | 47008.95 | 2.41% |
| 2026-01-21 | 6.03 | 6.02 | -0.02 | -0.33% | 6.01 | 6.04 | 791677 | 47705.25 | 2.45% |
| 2026-01-20 | 6.04 | 6.04 | 0.01 | 0.17% | 6.00 | 6.05 | 1291455 | 77724.38 | 4.00% |
| 2026-01-19 | 6.06 | 6.03 | -0.03 | -0.50% | 6.00 | 6.06 | 1721205 | 103699.23 | 5.33% |
| 2026-01-16 | 6.23 | 6.06 | -0.24 | -3.81% | 6.00 | 6.27 | 5696226 | 345967.22 | 17.64% |
| 2026-01-15 | 6.35 | 6.30 | -0.05 | -0.79% | 6.30 | 6.35 | 683539 | 43174.43 | 2.73% |
| 2026-01-14 | 6.38 | 6.35 | -0.03 | -0.47% | 6.33 | 6.39 | 981997 | 62486.70 | 3.92% |
| 2026-01-13 | 6.38 | 6.38 | 0.00 | 0.00% | 6.34 | 6.45 | 1168842 | 74583.91 | 4.67% |
| 2026-01-12 | 6.35 | 6.38 | 0.02 | 0.31% | 6.33 | 6.38 | 908312 | 57696.75 | 3.63% |
| 2026-01-09 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.36 | 576330 | 36568.83 | 2.30% |
| 2026-01-08 | 6.35 | 6.36 | 0.02 | 0.32% | 6.32 | 6.36 | 525006 | 33305.25 | 2.10% |
| 2026-01-07 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.37 | 492189 | 31253.74 | 1.96% |
| 2026-01-06 | 6.33 | 6.36 | 0.02 | 0.32% | 6.32 | 6.36 | 636697 | 40435.57 | 2.54% |
| 2026-01-05 | 6.31 | 6.34 | 0.05 | 0.79% | 6.30 | 6.34 | 441148 | 27909.01 | 1.76% |
| 2025-12-31 | 6.30 | 6.29 | -0.02 | -0.32% | 6.28 | 6.31 | 374476 | 23558.26 | 1.49% |
| 2025-12-30 | 6.32 | 6.31 | -0.02 | -0.32% | 6.30 | 6.34 | 388630 | 24538.40 | 1.55% |
| 2025-12-29 | 6.35 | 6.33 | -0.03 | -0.47% | 6.32 | 6.35 | 469781 | 29758.97 | 1.88% |
| 2025-12-26 | 6.39 | 6.36 | -0.03 | -0.47% | 6.34 | 6.39 | 495234 | 31528.36 | 1.98% |
| 2025-12-25 | 6.35 | 6.39 | 0.03 | 0.47% | 6.33 | 6.39 | 446255 | 28418.44 | 1.78% |
| 2025-12-24 | 6.33 | 6.36 | 0.03 | 0.47% | 6.30 | 6.36 | 456386 | 28907.94 | 1.82% |
| 2025-12-23 | 6.39 | 6.33 | -0.06 | -0.94% | 6.32 | 6.40 | 673964 | 42815.09 | 2.69% |
| 2025-12-22 | 6.43 | 6.39 | -0.04 | -0.62% | 6.39 | 6.43 | 603114 | 38605.56 | 2.41% |
| 2025-12-19 | 6.38 | 6.43 | 0.04 | 0.63% | 6.38 | 6.43 | 591023 | 37845.14 | 2.36% |
| 2025-12-18 | 6.42 | 6.39 | -0.03 | -0.47% | 6.38 | 6.43 | 682508 | 43707.81 | 2.72% |
| 2025-12-17 | 6.44 | 6.42 | -0.03 | -0.47% | 6.35 | 6.47 | 1021020 | 65346.79 | 4.08% |
| 2025-12-16 | 6.57 | 6.45 | -0.17 | -2.57% | 6.45 | 6.61 | 1184942 | 77096.27 | 4.73% |
| 2025-12-15 | 6.76 | 6.62 | -0.16 | -2.36% | 6.61 | 6.76 | 1803834 | 120091.09 | 7.20% |
| 2025-12-12 | 6.64 | 6.78 | 0.13 | 1.95% | 6.63 | 6.88 | 4708964 | 320603.69 | 18.80% |
| 2025-12-11 | 6.59 | 6.65 | 0.04 | 0.61% | 6.56 | 6.72 | 1822144 | 121193.16 | 7.27% |
| 2025-12-10 | 6.53 | 6.61 | 0.08 | 1.23% | 6.52 | 6.62 | 1363269 | 89759.73 | 5.44% |
| 2025-12-09 | 6.53 | 6.53 | -0.01 | -0.15% | 6.50 | 6.55 | 834151 | 54485.71 | 3.33% |
| 2025-12-08 | 6.58 | 6.54 | -0.03 | -0.46% | 6.50 | 6.60 | 1337508 | 87425.44 | 5.34% |
| 2025-12-05 | 6.65 | 6.57 | -0.05 | -0.76% | 6.56 | 6.66 | 1149770 | 75721.23 | 4.59% |
| 2025-12-04 | 6.58 | 6.62 | 0.03 | 0.46% | 6.53 | 6.67 | 1572290 | 103441.68 | 6.28% |
| 2025-12-03 | 6.64 | 6.59 | -0.11 | -1.64% | 6.52 | 6.66 | 1947602 | 128194.47 | 7.77% |
| 2025-12-02 | 6.48 | 6.70 | 0.19 | 2.92% | 6.42 | 6.86 | 3731180 | 248911.75 | 14.89% |
| 2025-12-01 | 6.58 | 6.51 | 0.28 | 4.49% | 6.50 | 6.66 | 3857748 | 253400.19 | 15.40% |
| 2025-11-28 | 6.16 | 6.23 | 0.07 | 1.14% | 6.13 | 6.23 | 729435 | 45073.71 | 2.91% |
| 2025-11-27 | 6.15 | 6.16 | 0.00 | 0.00% | 6.14 | 6.19 | 368068 | 22703.27 | 1.47% |
| 2025-11-26 | 6.17 | 6.16 | -0.01 | -0.16% | 6.15 | 6.21 | 456904 | 28236.38 | 1.82% |
| 2025-11-25 | 6.11 | 6.17 | 0.05 | 0.82% | 6.10 | 6.17 | 503572 | 30985.08 | 2.01% |
| 2025-11-24 | 6.13 | 6.12 | -0.01 | -0.16% | 6.07 | 6.16 | 652812 | 39845.27 | 2.61% |
| 2025-11-21 | 6.34 | 6.13 | -0.22 | -3.46% | 6.12 | 6.34 | 1596863 | 99076.73 | 6.37% |
| 2025-11-20 | 6.38 | 6.35 | -0.04 | -0.63% | 6.35 | 6.40 | 683387 | 43545.62 | 2.73% |
| 2025-11-19 | 6.41 | 6.39 | -0.02 | -0.31% | 6.37 | 6.43 | 648553 | 41448.52 | 2.59% |
| 2025-11-18 | 6.48 | 6.41 | -0.07 | -1.08% | 6.40 | 6.50 | 833337 | 53649.64 | 3.33% |
| 2025-11-17 | 6.48 | 6.48 | 0.00 | 0.00% | 6.44 | 6.49 | 651911 | 42126.64 | 2.60% |
| 2025-11-14 | 6.47 | 6.48 | 0.00 | 0.00% | 6.46 | 6.53 | 713187 | 46340.89 | 2.85% |
| 2025-11-13 | 6.49 | 6.48 | -0.01 | -0.15% | 6.45 | 6.50 | 604110 | 39084.20 | 2.41% |
| 2025-11-12 | 6.52 | 6.49 | -0.04 | -0.61% | 6.46 | 6.54 | 696914 | 45234.72 | 2.78% |
| 2025-11-11 | 6.56 | 6.53 | -0.02 | -0.31% | 6.51 | 6.58 | 810388 | 52974.52 | 3.23% |
| 2025-11-10 | 6.50 | 6.55 | 0.07 | 1.08% | 6.49 | 6.57 | 1075879 | 70412.09 | 4.29% |
| 2025-11-07 | 6.52 | 6.48 | -0.04 | -0.61% | 6.48 | 6.57 | 1007726 | 65732.05 | 4.02% |
| 2025-11-06 | 6.57 | 6.52 | -0.03 | -0.46% | 6.50 | 6.58 | 1301672 | 85017.02 | 5.20% |
| 2025-11-05 | 6.41 | 6.55 | 0.13 | 2.02% | 6.40 | 6.55 | 2293163 | 148928.28 | 9.15% |
| 2025-11-04 | 6.40 | 6.42 | 0.01 | 0.16% | 6.40 | 6.44 | 655899 | 42101.09 | 2.62% |
| 2025-11-03 | 6.42 | 6.41 | -0.01 | -0.16% | 6.39 | 6.43 | 626227 | 40093.11 | 2.50% |
| 2025-10-31 | 6.45 | 6.42 | -0.03 | -0.47% | 6.41 | 6.46 | 820607 | 52715.84 | 3.28% |
| 2025-10-30 | 6.44 | 6.45 | 0.01 | 0.16% | 6.43 | 6.52 | 1357430 | 87895.61 | 5.42% |
| 2025-10-29 | 6.44 | 6.44 | 0.00 | 0.00% | 6.40 | 6.44 | 698929 | 44859.75 | 2.79% |
| 2025-10-28 | 6.45 | 6.44 | -0.01 | -0.16% | 6.42 | 6.46 | 677074 | 43564.50 | 2.70% |
| 2025-10-27 | 6.42 | 6.45 | 0.04 | 0.62% | 6.41 | 6.48 | 999691 | 64491.60 | 3.99% |
| 2025-10-24 | 6.41 | 6.41 | 0.00 | 0.00% | 6.38 | 6.42 | 605622 | 38772.14 | 2.42% |
| 2025-10-23 | 6.38 | 6.41 | 0.03 | 0.47% | 6.36 | 6.41 | 730827 | 46683.76 | 2.92% |
| 2025-10-22 | 6.38 | 6.38 | -0.01 | -0.16% | 6.37 | 6.40 | 457449 | 29206.31 | 1.83% |
| 2025-10-21 | 6.37 | 6.39 | 0.02 | 0.31% | 6.36 | 6.39 | 582918 | 37179.85 | 2.33% |
| 2025-10-20 | 6.38 | 6.37 | 0.02 | 0.31% | 6.35 | 6.39 | 546307 | 34749.62 | 2.18% |
| 2025-10-17 | 6.42 | 6.35 | -0.07 | -1.09% | 6.35 | 6.43 | 1017571 | 64934.34 | 4.06% |
| 2025-10-16 | 6.43 | 6.42 | -0.02 | -0.31% | 6.42 | 6.47 | 735149 | 47320.34 | 2.93% |
| 2025-10-15 | 6.43 | 6.44 | 0.01 | 0.16% | 6.41 | 6.45 | 728630 | 46820.62 | 2.91% |
| 2025-10-14 | 6.42 | 6.43 | 0.02 | 0.31% | 6.41 | 6.48 | 1168615 | 75308.50 | 4.66% |
| 2025-10-13 | 6.36 | 6.41 | -0.04 | -0.62% | 6.33 | 6.43 | 882713 | 56363.29 | 3.52% |
华电新能(600930)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。
