| 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 | 10.10 | 9.81 | 0.05 | 0.51% | 9.75 | 10.24 | 870631 | 86513.84 | 7.49% |
| 2026-03-24 | 9.40 | 9.76 | 0.89 | 10.03% | 9.40 | 9.76 | 470439 | 45589.51 | 4.05% |
| 2026-03-23 | 9.10 | 8.87 | -0.31 | -3.38% | 8.80 | 9.30 | 353705 | 31986.55 | 3.04% |
| 2026-03-20 | 9.49 | 9.18 | -0.22 | -2.34% | 9.18 | 9.57 | 262993 | 24624.12 | 2.26% |
| 2026-03-19 | 9.58 | 9.40 | -0.33 | -3.39% | 9.36 | 9.70 | 309488 | 29355.76 | 2.66% |
| 2026-03-18 | 9.87 | 9.73 | -0.19 | -1.92% | 9.49 | 9.98 | 437132 | 42334.86 | 3.76% |
| 2026-03-17 | 10.81 | 9.92 | -0.68 | -6.42% | 9.87 | 10.83 | 636042 | 64684.31 | 5.47% |
| 2026-03-16 | 10.83 | 10.60 | -0.34 | -3.11% | 10.11 | 10.88 | 619119 | 64591.70 | 5.33% |
| 2026-03-13 | 11.66 | 10.94 | -0.68 | -5.85% | 10.90 | 11.85 | 577289 | 65095.43 | 4.97% |
| 2026-03-12 | 11.90 | 11.62 | -0.23 | -1.94% | 11.35 | 11.95 | 615809 | 71485.70 | 5.30% |
| 2026-03-11 | 12.10 | 11.85 | -0.15 | -1.25% | 11.84 | 12.34 | 943461 | 113706.43 | 8.12% |
| 2026-03-10 | 11.25 | 12.00 | 0.80 | 7.14% | 11.25 | 12.32 | 973194 | 116511.30 | 8.37% |
| 2026-03-09 | 11.20 | 11.20 | -0.24 | -2.10% | 10.83 | 11.35 | 557230 | 61950.20 | 4.79% |
| 2026-03-06 | 12.07 | 11.44 | -0.38 | -3.21% | 11.33 | 12.07 | 726436 | 84426.72 | 6.25% |
| 2026-03-05 | 11.28 | 11.82 | 0.76 | 6.87% | 11.13 | 12.17 | 906580 | 106827.81 | 7.80% |
| 2026-03-04 | 10.79 | 11.06 | 0.24 | 2.22% | 10.79 | 11.53 | 556084 | 62089.15 | 4.78% |
| 2026-03-03 | 11.83 | 10.82 | -1.10 | -9.23% | 10.79 | 11.95 | 582779 | 65122.08 | 5.01% |
| 2026-03-02 | 12.25 | 11.92 | -0.53 | -4.26% | 11.79 | 12.50 | 568571 | 68755.19 | 4.89% |
| 2026-02-27 | 11.67 | 12.45 | 0.86 | 7.42% | 11.59 | 12.54 | 736369 | 89020.65 | 6.34% |
| 2026-02-26 | 11.63 | 11.59 | 0.10 | 0.87% | 11.30 | 11.68 | 383096 | 44144.38 | 3.30% |
| 2026-02-25 | 11.52 | 11.49 | -0.01 | -0.09% | 11.30 | 11.96 | 504961 | 58490.75 | 4.34% |
| 2026-02-24 | 10.83 | 11.50 | 0.81 | 7.58% | 10.75 | 11.73 | 652573 | 74592.13 | 5.61% |
| 2026-02-13 | 11.07 | 10.69 | -0.16 | -1.47% | 10.69 | 11.19 | 358137 | 38996.39 | 3.08% |
| 2026-02-12 | 10.30 | 10.85 | 0.48 | 4.63% | 10.18 | 10.97 | 598545 | 63634.05 | 5.15% |
| 2026-02-11 | 10.56 | 10.37 | -0.35 | -3.26% | 10.35 | 10.82 | 490919 | 51598.68 | 4.22% |
| 2026-02-10 | 10.87 | 10.72 | -0.32 | -2.90% | 10.45 | 11.10 | 641721 | 68903.51 | 5.52% |
| 2026-02-09 | 10.93 | 11.04 | 0.06 | 0.55% | 10.93 | 11.39 | 622824 | 69501.37 | 5.36% |
| 2026-02-06 | 11.11 | 10.98 | -0.48 | -4.19% | 10.89 | 11.36 | 814718 | 90151.52 | 7.01% |
| 2026-02-05 | 12.26 | 11.46 | -1.27 | -9.98% | 11.46 | 12.54 | 1233419 | 145469.06 | 10.61% |
| 2026-02-04 | 11.58 | 12.73 | 1.16 | 10.03% | 11.58 | 12.73 | 1441790 | 179505.30 | 12.41% |
| 2026-02-03 | 10.88 | 11.57 | 0.87 | 8.13% | 10.70 | 11.77 | 868654 | 99574.15 | 7.47% |
| 2026-02-02 | 10.97 | 10.70 | -0.51 | -4.55% | 10.62 | 11.11 | 689022 | 74841.33 | 5.93% |
| 2026-01-30 | 10.20 | 11.21 | 0.72 | 6.86% | 10.13 | 11.54 | 952862 | 104030.97 | 8.20% |
| 2026-01-29 | 10.80 | 10.49 | -0.43 | -3.94% | 10.39 | 11.08 | 595588 | 63428.79 | 5.12% |
| 2026-01-28 | 11.34 | 10.92 | -0.48 | -4.21% | 10.69 | 11.37 | 859944 | 93951.16 | 7.40% |
| 2026-01-27 | 10.39 | 11.40 | 0.78 | 7.34% | 10.01 | 11.68 | 1433436 | 154799.55 | 12.33% |
| 2026-01-26 | 9.53 | 10.62 | 0.97 | 10.05% | 9.47 | 10.62 | 736919 | 76221.29 | 6.34% |
| 2026-01-23 | 9.60 | 9.65 | 0.32 | 3.43% | 9.51 | 10.20 | 486314 | 47432.18 | 4.18% |
| 2026-01-22 | 9.40 | 9.33 | -0.07 | -0.74% | 9.27 | 9.65 | 361109 | 33901.04 | 3.11% |
| 2026-01-21 | 9.01 | 9.40 | 0.44 | 4.91% | 8.86 | 9.63 | 499391 | 46420.79 | 4.30% |
| 2026-01-20 | 9.09 | 8.96 | -0.11 | -1.21% | 8.86 | 9.16 | 202633 | 18162.91 | 1.74% |
| 2026-01-19 | 8.70 | 9.07 | 0.34 | 3.89% | 8.69 | 9.18 | 399048 | 36179.26 | 3.43% |
| 2026-01-16 | 8.81 | 8.73 | -0.01 | -0.11% | 8.71 | 8.98 | 199655 | 17590.25 | 1.72% |
| 2026-01-15 | 8.90 | 8.74 | -0.18 | -2.02% | 8.63 | 9.04 | 247434 | 21631.24 | 2.13% |
| 2026-01-14 | 9.00 | 8.92 | -0.10 | -1.11% | 8.80 | 9.17 | 385143 | 34600.37 | 3.31% |
| 2026-01-13 | 8.86 | 9.02 | 0.18 | 2.04% | 8.69 | 9.28 | 499314 | 44798.66 | 4.30% |
| 2026-01-12 | 8.95 | 8.84 | -0.09 | -1.01% | 8.79 | 9.10 | 541215 | 48247.50 | 4.66% |
| 2026-01-09 | 8.30 | 8.93 | 0.57 | 6.82% | 8.30 | 9.20 | 849305 | 76181.98 | 7.31% |
| 2026-01-08 | 8.18 | 8.36 | 0.16 | 1.95% | 8.15 | 8.55 | 260179 | 21794.22 | 2.24% |
| 2026-01-07 | 8.09 | 8.20 | 0.05 | 0.61% | 8.04 | 8.27 | 221838 | 18190.95 | 1.91% |
| 2026-01-06 | 7.88 | 8.15 | 0.29 | 3.69% | 7.83 | 8.18 | 249156 | 20042.80 | 2.14% |
| 2026-01-05 | 7.84 | 7.86 | 0.02 | 0.26% | 7.77 | 8.02 | 164498 | 13038.13 | 1.42% |
| 2025-12-31 | 7.94 | 7.84 | -0.11 | -1.38% | 7.73 | 7.98 | 166290 | 13022.97 | 1.43% |
| 2025-12-30 | 8.08 | 7.95 | -0.21 | -2.57% | 7.95 | 8.13 | 170275 | 13647.88 | 1.47% |
| 2025-12-29 | 8.05 | 8.16 | 0.11 | 1.37% | 7.98 | 8.25 | 244251 | 19827.14 | 2.10% |
| 2025-12-26 | 8.20 | 8.05 | 0.04 | 0.50% | 7.95 | 8.25 | 241835 | 19587.47 | 2.08% |
| 2025-12-25 | 7.92 | 8.01 | 0.08 | 1.01% | 7.86 | 8.10 | 147985 | 11864.00 | 1.27% |
| 2025-12-24 | 7.88 | 7.93 | 0.07 | 0.89% | 7.78 | 8.00 | 105946 | 8382.04 | 0.91% |
| 2025-12-23 | 7.98 | 7.86 | -0.15 | -1.87% | 7.81 | 8.04 | 111367 | 8800.71 | 0.96% |
| 2025-12-22 | 7.92 | 8.01 | 0.13 | 1.65% | 7.89 | 8.10 | 164524 | 13127.18 | 1.42% |
| 2025-12-19 | 7.86 | 7.88 | 0.01 | 0.13% | 7.83 | 8.05 | 183392 | 14539.63 | 1.58% |
| 2025-12-18 | 7.82 | 7.87 | -0.04 | -0.51% | 7.76 | 7.89 | 156503 | 12238.77 | 1.35% |
| 2025-12-17 | 7.86 | 7.91 | 0.01 | 0.13% | 7.69 | 7.94 | 152927 | 11948.55 | 1.32% |
| 2025-12-16 | 8.22 | 7.90 | -0.33 | -4.01% | 7.87 | 8.22 | 223536 | 17813.00 | 1.92% |
| 2025-12-15 | 8.16 | 8.23 | 0.23 | 2.88% | 8.10 | 8.33 | 305571 | 25082.51 | 2.63% |
| 2025-12-12 | 7.87 | 8.00 | 0.12 | 1.52% | 7.85 | 8.04 | 180232 | 14391.37 | 1.55% |
| 2025-12-11 | 7.90 | 7.88 | 0.10 | 1.29% | 7.81 | 8.05 | 224971 | 17885.41 | 1.94% |
| 2025-12-10 | 7.79 | 7.78 | -0.02 | -0.26% | 7.65 | 7.79 | 109967 | 8487.21 | 0.95% |
| 2025-12-09 | 7.72 | 7.80 | 0.02 | 0.26% | 7.67 | 7.83 | 136960 | 10611.56 | 1.18% |
| 2025-12-08 | 7.76 | 7.78 | 0.00 | 0.00% | 7.74 | 7.88 | 154154 | 12031.70 | 1.33% |
| 2025-12-05 | 7.61 | 7.78 | 0.17 | 2.23% | 7.59 | 7.83 | 118431 | 9177.85 | 1.02% |
| 2025-12-04 | 7.71 | 7.61 | -0.14 | -1.81% | 7.60 | 7.76 | 100013 | 7655.31 | 0.86% |
| 2025-12-03 | 7.69 | 7.75 | 0.06 | 0.78% | 7.64 | 7.85 | 164372 | 12728.26 | 1.41% |
| 2025-12-02 | 7.74 | 7.69 | -0.08 | -1.03% | 7.59 | 7.76 | 130362 | 9991.50 | 1.12% |
| 2025-12-01 | 7.54 | 7.77 | 0.23 | 3.05% | 7.50 | 7.95 | 308722 | 23975.90 | 2.66% |
| 2025-11-28 | 7.22 | 7.54 | 0.32 | 4.43% | 7.19 | 7.59 | 288226 | 21607.82 | 2.48% |
| 2025-11-27 | 7.22 | 7.22 | -0.06 | -0.82% | 7.20 | 7.31 | 84995 | 6164.85 | 0.73% |
| 2025-11-26 | 7.27 | 7.28 | -0.01 | -0.14% | 7.21 | 7.34 | 129799 | 9441.75 | 1.12% |
| 2025-11-25 | 7.23 | 7.29 | 0.12 | 1.67% | 7.17 | 7.40 | 178249 | 12956.14 | 1.53% |
| 2025-11-24 | 7.16 | 7.17 | 0.02 | 0.28% | 7.04 | 7.32 | 193570 | 13897.61 | 1.67% |
华电科工(601226)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。
