| 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 | 3.75 | 3.72 | -0.01 | -0.27% | 3.69 | 3.80 | 1389243 | 51816.54 | 1.12% |
| 2026-02-02 | 3.88 | 3.73 | -0.05 | -1.32% | 3.72 | 3.93 | 1752306 | 66901.10 | 1.41% |
| 2026-01-30 | 3.82 | 3.78 | -0.06 | -1.56% | 3.71 | 3.84 | 1202263 | 45363.71 | 0.97% |
| 2026-01-29 | 3.87 | 3.84 | -0.06 | -1.54% | 3.80 | 3.90 | 1092863 | 41938.23 | 0.88% |
| 2026-01-28 | 3.85 | 3.90 | 0.04 | 1.04% | 3.79 | 3.92 | 1109115 | 42906.30 | 0.89% |
| 2026-01-27 | 3.94 | 3.86 | -0.09 | -2.28% | 3.82 | 3.95 | 1291828 | 49816.40 | 1.04% |
| 2026-01-26 | 3.91 | 3.95 | 0.03 | 0.77% | 3.90 | 4.00 | 1438129 | 56919.32 | 1.16% |
| 2026-01-23 | 3.90 | 3.92 | 0.00 | 0.00% | 3.87 | 3.95 | 1113708 | 43609.50 | 0.90% |
| 2026-01-22 | 4.00 | 3.92 | -0.09 | -2.24% | 3.90 | 4.03 | 1493895 | 58872.06 | 1.21% |
| 2026-01-21 | 3.98 | 4.01 | 0.03 | 0.75% | 3.93 | 4.06 | 2113896 | 84418.37 | 1.71% |
| 2026-01-20 | 3.82 | 3.98 | 0.16 | 4.19% | 3.80 | 4.03 | 2570782 | 100814.16 | 2.07% |
| 2026-01-19 | 3.72 | 3.82 | 0.11 | 2.96% | 3.71 | 3.84 | 1799382 | 68507.39 | 1.45% |
| 2026-01-16 | 3.69 | 3.71 | 0.04 | 1.09% | 3.68 | 3.82 | 1449396 | 54311.41 | 1.17% |
| 2026-01-15 | 3.67 | 3.67 | 0.00 | 0.00% | 3.64 | 3.69 | 789122 | 28952.56 | 0.64% |
| 2026-01-14 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.73 | 1177086 | 43421.71 | 0.95% |
| 2026-01-13 | 3.65 | 3.69 | 0.04 | 1.10% | 3.65 | 3.75 | 1496647 | 55384.58 | 1.21% |
| 2026-01-12 | 3.63 | 3.65 | 0.02 | 0.55% | 3.62 | 3.68 | 983632 | 35882.39 | 0.79% |
| 2026-01-09 | 3.62 | 3.63 | 0.00 | 0.00% | 3.60 | 3.65 | 864003 | 31322.24 | 0.70% |
| 2026-01-08 | 3.65 | 3.63 | -0.03 | -0.82% | 3.61 | 3.69 | 788485 | 28698.99 | 0.64% |
| 2026-01-07 | 3.63 | 3.66 | 0.03 | 0.83% | 3.60 | 3.71 | 1079502 | 39640.52 | 0.87% |
| 2026-01-06 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.64 | 1261683 | 45452.20 | 1.02% |
| 2026-01-05 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.55 | 903025 | 31824.50 | 0.73% |
| 2025-12-31 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 1061942 | 37149.83 | 0.86% |
| 2025-12-30 | 3.58 | 3.55 | -0.04 | -1.11% | 3.53 | 3.61 | 1096271 | 39045.08 | 0.88% |
| 2025-12-29 | 3.74 | 3.59 | -0.15 | -4.01% | 3.58 | 3.76 | 2029291 | 73935.88 | 1.64% |
| 2025-12-26 | 3.66 | 3.74 | 0.08 | 2.19% | 3.64 | 3.76 | 1407068 | 52266.46 | 1.14% |
| 2025-12-25 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.70 | 933952 | 34277.32 | 0.75% |
| 2025-12-24 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.67 | 852477 | 30855.38 | 0.69% |
| 2025-12-23 | 3.57 | 3.61 | 0.04 | 1.12% | 3.56 | 3.65 | 1012146 | 36600.98 | 0.82% |
| 2025-12-22 | 3.52 | 3.57 | 0.05 | 1.42% | 3.51 | 3.59 | 1086718 | 38671.44 | 0.88% |
| 2025-12-19 | 3.53 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 735795 | 25955.79 | 0.59% |
| 2025-12-18 | 3.49 | 3.52 | 0.01 | 0.28% | 3.47 | 3.54 | 697188 | 24436.12 | 0.56% |
| 2025-12-17 | 3.49 | 3.51 | 0.03 | 0.86% | 3.45 | 3.52 | 683958 | 23868.71 | 0.55% |
| 2025-12-16 | 3.57 | 3.48 | -0.09 | -2.52% | 3.46 | 3.57 | 1068479 | 37292.34 | 0.86% |
| 2025-12-15 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.60 | 792690 | 28378.24 | 0.64% |
| 2025-12-12 | 3.49 | 3.55 | 0.07 | 2.01% | 3.49 | 3.56 | 859837 | 30354.78 | 0.69% |
| 2025-12-11 | 3.56 | 3.53 | -0.02 | -0.56% | 3.52 | 3.60 | 873318 | 31061.60 | 0.70% |
| 2025-12-10 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.57 | 796604 | 28289.73 | 0.64% |
| 2025-12-09 | 3.50 | 3.53 | 0.03 | 0.86% | 3.49 | 3.56 | 902255 | 31879.93 | 0.73% |
| 2025-12-08 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.55 | 1114777 | 39051.53 | 0.90% |
| 2025-12-05 | 3.57 | 3.54 | -0.04 | -1.12% | 3.52 | 3.58 | 960345 | 34058.45 | 0.77% |
| 2025-12-04 | 3.59 | 3.58 | 0.00 | 0.00% | 3.55 | 3.60 | 573453 | 20501.67 | 0.46% |
| 2025-12-03 | 3.54 | 3.58 | 0.04 | 1.13% | 3.54 | 3.60 | 854909 | 30601.67 | 0.69% |
| 2025-12-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.55 | 577425 | 20404.73 | 0.47% |
| 2025-12-01 | 3.52 | 3.55 | 0.02 | 0.57% | 3.50 | 3.55 | 798475 | 28105.74 | 0.64% |
| 2025-11-28 | 3.55 | 3.53 | -0.02 | -0.56% | 3.49 | 3.55 | 649072 | 22822.59 | 0.52% |
| 2025-11-27 | 3.50 | 3.55 | 0.05 | 1.43% | 3.49 | 3.59 | 959802 | 34098.25 | 0.77% |
| 2025-11-26 | 3.45 | 3.50 | 0.06 | 1.74% | 3.44 | 3.53 | 1060268 | 37036.67 | 0.86% |
| 2025-11-25 | 3.45 | 3.44 | 0.01 | 0.29% | 3.43 | 3.46 | 767507 | 26440.38 | 0.62% |
| 2025-11-24 | 3.49 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 953130 | 32817.46 | 0.77% |
| 2025-11-21 | 3.55 | 3.47 | -0.10 | -2.80% | 3.47 | 3.55 | 1127254 | 39467.98 | 0.91% |
| 2025-11-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.56 | 3.60 | 672207 | 24073.48 | 0.54% |
| 2025-11-19 | 3.57 | 3.58 | 0.02 | 0.56% | 3.55 | 3.60 | 756073 | 27041.81 | 0.61% |
| 2025-11-18 | 3.63 | 3.56 | -0.08 | -2.20% | 3.54 | 3.64 | 1277647 | 45807.96 | 1.03% |
| 2025-11-17 | 3.67 | 3.64 | -0.04 | -1.09% | 3.60 | 3.68 | 1197579 | 43594.67 | 0.97% |
| 2025-11-14 | 3.73 | 3.68 | -0.06 | -1.60% | 3.67 | 3.75 | 1169822 | 43318.08 | 0.94% |
| 2025-11-13 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.77 | 965471 | 36090.81 | 0.78% |
| 2025-11-12 | 3.78 | 3.74 | -0.05 | -1.32% | 3.72 | 3.80 | 928202 | 34827.19 | 0.75% |
| 2025-11-11 | 3.85 | 3.79 | -0.05 | -1.30% | 3.76 | 3.86 | 1132453 | 43013.52 | 0.91% |
| 2025-11-10 | 3.83 | 3.84 | 0.02 | 0.52% | 3.81 | 3.93 | 1335282 | 51470.53 | 1.08% |
| 2025-11-07 | 3.83 | 3.82 | -0.02 | -0.52% | 3.80 | 3.88 | 1384685 | 53170.01 | 1.12% |
| 2025-11-06 | 3.69 | 3.84 | 0.15 | 4.07% | 3.69 | 3.95 | 2254649 | 86661.51 | 1.82% |
| 2025-11-05 | 3.60 | 3.69 | 0.06 | 1.65% | 3.59 | 3.72 | 1220125 | 44727.60 | 0.98% |
| 2025-11-04 | 3.64 | 3.63 | -0.01 | -0.27% | 3.62 | 3.70 | 1136761 | 41619.83 | 0.92% |
| 2025-11-03 | 3.65 | 3.64 | 0.00 | 0.00% | 3.60 | 3.68 | 1126442 | 40908.12 | 0.91% |
| 2025-10-31 | 3.78 | 3.64 | -0.12 | -3.19% | 3.63 | 3.79 | 1728632 | 63572.36 | 1.39% |
| 2025-10-30 | 3.78 | 3.76 | -0.02 | -0.53% | 3.76 | 3.86 | 1774430 | 67520.80 | 1.43% |
| 2025-10-29 | 3.75 | 3.78 | -0.04 | -1.05% | 3.61 | 3.82 | 2087834 | 77686.56 | 1.68% |
| 2025-10-28 | 3.74 | 3.82 | 0.09 | 2.41% | 3.73 | 3.83 | 1965552 | 74443.50 | 1.59% |
| 2025-10-27 | 3.68 | 3.73 | 0.07 | 1.91% | 3.66 | 3.79 | 1594818 | 59572.66 | 1.29% |
| 2025-10-24 | 3.72 | 3.66 | -0.06 | -1.61% | 3.62 | 3.73 | 1138362 | 41689.80 | 0.92% |
| 2025-10-23 | 3.66 | 3.72 | 0.05 | 1.36% | 3.63 | 3.72 | 1092731 | 40175.65 | 0.88% |
| 2025-10-22 | 3.70 | 3.67 | 0.00 | 0.00% | 3.66 | 3.73 | 1039745 | 38320.84 | 0.84% |
| 2025-10-21 | 3.62 | 3.67 | 0.05 | 1.38% | 3.59 | 3.69 | 1478730 | 54143.13 | 1.19% |
| 2025-10-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.54 | 3.64 | 1331874 | 47875.99 | 1.07% |
| 2025-10-17 | 3.63 | 3.60 | -0.03 | -0.83% | 3.58 | 3.67 | 1083443 | 39218.82 | 0.87% |
| 2025-10-16 | 3.62 | 3.63 | -0.01 | -0.27% | 3.59 | 3.66 | 946157 | 34307.18 | 0.76% |
| 2025-10-15 | 3.63 | 3.64 | 0.04 | 1.11% | 3.58 | 3.69 | 1469306 | 53438.77 | 1.19% |
| 2025-10-14 | 3.60 | 3.60 | 0.01 | 0.28% | 3.58 | 3.66 | 1480496 | 53596.49 | 1.19% |
| 2025-10-13 | 3.55 | 3.59 | -0.02 | -0.55% | 3.50 | 3.60 | 1487752 | 52813.28 | 1.20% |
大唐发电(601991)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。
