| 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 | 46.63 | 48.01 | 0.91 | 1.93% | 45.64 | 48.33 | 74121 | 34980.05 | 1.73% |
| 2026-02-02 | 46.26 | 47.10 | 1.64 | 3.61% | 45.96 | 47.88 | 82982 | 39091.46 | 1.94% |
| 2026-01-30 | 44.40 | 45.46 | 0.88 | 1.97% | 44.08 | 45.90 | 33426 | 15086.14 | 0.78% |
| 2026-01-29 | 46.18 | 44.58 | -1.59 | -3.44% | 44.50 | 46.38 | 40994 | 18581.63 | 0.96% |
| 2026-01-28 | 45.87 | 46.17 | 0.05 | 0.11% | 45.54 | 46.41 | 32993 | 15168.65 | 0.77% |
| 2026-01-27 | 46.47 | 46.12 | -0.34 | -0.73% | 45.02 | 46.56 | 39152 | 17908.45 | 0.92% |
| 2026-01-26 | 47.25 | 46.46 | -0.79 | -1.67% | 46.14 | 47.80 | 50909 | 23913.87 | 1.19% |
| 2026-01-23 | 48.00 | 47.25 | -0.43 | -0.90% | 47.00 | 48.14 | 60111 | 28558.67 | 1.41% |
| 2026-01-22 | 49.19 | 47.68 | -1.52 | -3.09% | 47.55 | 49.65 | 71474 | 34409.22 | 1.67% |
| 2026-01-21 | 46.40 | 49.20 | 1.36 | 2.84% | 46.40 | 51.63 | 109455 | 53568.04 | 2.56% |
| 2026-01-20 | 49.27 | 47.84 | -1.45 | -2.94% | 46.72 | 49.29 | 118742 | 57119.69 | 2.78% |
| 2026-01-19 | 45.62 | 49.29 | 2.47 | 5.28% | 45.40 | 49.45 | 125096 | 60574.81 | 2.93% |
| 2026-01-16 | 49.59 | 46.82 | 0.12 | 0.26% | 46.04 | 49.59 | 123592 | 59400.47 | 2.89% |
| 2026-01-15 | 45.10 | 46.70 | 0.68 | 1.48% | 45.00 | 47.68 | 104277 | 47956.49 | 2.44% |
| 2026-01-14 | 45.64 | 46.02 | 0.94 | 2.09% | 44.55 | 48.20 | 172391 | 80382.00 | 4.03% |
| 2026-01-13 | 42.45 | 45.08 | 2.63 | 6.20% | 41.37 | 46.39 | 151805 | 66575.95 | 3.55% |
| 2026-01-12 | 43.20 | 42.45 | -0.66 | -1.53% | 41.32 | 43.50 | 89299 | 37480.40 | 2.09% |
| 2026-01-09 | 42.97 | 43.11 | 0.01 | 0.02% | 42.90 | 43.90 | 63526 | 27495.91 | 1.49% |
| 2026-01-08 | 43.34 | 43.10 | -0.10 | -0.23% | 42.81 | 43.62 | 61742 | 26672.22 | 1.44% |
| 2026-01-07 | 41.38 | 43.20 | 1.78 | 4.30% | 41.23 | 43.49 | 108311 | 46544.95 | 2.53% |
| 2026-01-06 | 41.26 | 41.42 | 0.50 | 1.22% | 40.80 | 42.90 | 77410 | 32439.83 | 1.81% |
| 2026-01-05 | 41.09 | 40.92 | -0.16 | -0.39% | 40.86 | 42.16 | 52591 | 21798.30 | 1.23% |
| 2025-12-31 | 41.22 | 41.08 | -0.04 | -0.10% | 40.38 | 41.44 | 42445 | 17390.38 | 0.99% |
| 2025-12-30 | 41.61 | 41.12 | -0.78 | -1.86% | 40.90 | 41.75 | 44055 | 18167.70 | 1.03% |
| 2025-12-29 | 42.40 | 41.90 | -0.58 | -1.37% | 40.88 | 42.46 | 67429 | 28053.62 | 1.58% |
| 2025-12-26 | 42.98 | 42.48 | -0.52 | -1.21% | 41.81 | 44.00 | 89913 | 38544.46 | 2.10% |
| 2025-12-25 | 42.07 | 43.00 | 0.94 | 2.23% | 41.69 | 43.20 | 61539 | 26340.06 | 1.44% |
| 2025-12-24 | 41.85 | 42.06 | 0.03 | 0.07% | 40.68 | 42.47 | 37140 | 15567.03 | 0.87% |
| 2025-12-23 | 41.77 | 42.03 | 0.20 | 0.48% | 41.39 | 42.21 | 33253 | 13925.83 | 0.78% |
| 2025-12-22 | 41.15 | 41.83 | 0.67 | 1.63% | 41.01 | 42.25 | 40440 | 16892.43 | 0.95% |
| 2025-12-19 | 40.80 | 41.16 | 0.27 | 0.66% | 40.80 | 41.98 | 36371 | 15032.22 | 0.85% |
| 2025-12-18 | 41.72 | 40.89 | -1.47 | -3.47% | 40.28 | 41.79 | 60131 | 24635.52 | 1.41% |
| 2025-12-17 | 41.30 | 42.36 | 1.07 | 2.59% | 40.32 | 43.00 | 69780 | 28995.53 | 1.63% |
| 2025-12-16 | 42.90 | 41.29 | -1.68 | -3.91% | 40.43 | 42.90 | 69680 | 28683.37 | 1.63% |
| 2025-12-15 | 42.32 | 42.97 | 0.23 | 0.54% | 41.75 | 43.88 | 85345 | 36547.00 | 2.00% |
| 2025-12-12 | 40.88 | 42.74 | 1.53 | 3.71% | 40.88 | 43.49 | 101274 | 42954.49 | 2.37% |
| 2025-12-11 | 42.12 | 41.21 | -0.46 | -1.10% | 41.10 | 43.05 | 79163 | 33446.98 | 1.85% |
| 2025-12-10 | 41.58 | 41.67 | 0.09 | 0.22% | 40.70 | 41.78 | 35769 | 14733.38 | 0.84% |
| 2025-12-09 | 41.88 | 41.58 | -0.38 | -0.91% | 41.41 | 42.24 | 40492 | 16912.40 | 0.95% |
| 2025-12-08 | 42.60 | 41.96 | -0.58 | -1.36% | 41.83 | 42.84 | 52409 | 22079.93 | 1.23% |
| 2025-12-05 | 40.42 | 42.54 | 2.12 | 5.24% | 40.26 | 42.75 | 76482 | 32130.56 | 1.79% |
| 2025-12-04 | 40.70 | 40.42 | -0.34 | -0.83% | 40.25 | 41.09 | 27138 | 10983.91 | 0.63% |
| 2025-12-03 | 41.85 | 40.76 | -0.72 | -1.74% | 40.50 | 41.85 | 40456 | 16613.14 | 0.95% |
| 2025-12-02 | 41.50 | 41.48 | -0.30 | -0.72% | 41.06 | 41.93 | 44429 | 18461.00 | 1.04% |
| 2025-12-01 | 40.40 | 41.78 | 0.98 | 2.40% | 40.40 | 42.30 | 77851 | 32394.36 | 1.82% |
| 2025-11-28 | 39.35 | 40.80 | 1.30 | 3.29% | 39.35 | 41.39 | 80720 | 32672.10 | 1.89% |
| 2025-11-27 | 40.50 | 39.50 | -0.27 | -0.68% | 39.32 | 40.86 | 58125 | 23254.69 | 1.36% |
| 2025-11-26 | 40.08 | 39.77 | -0.31 | -0.77% | 39.42 | 40.48 | 55502 | 22177.92 | 1.30% |
| 2025-11-25 | 39.33 | 40.08 | 1.11 | 2.85% | 39.18 | 41.08 | 86177 | 34687.97 | 2.02% |
| 2025-11-24 | 38.71 | 38.97 | 0.48 | 1.25% | 38.00 | 39.65 | 59168 | 23063.53 | 1.38% |
| 2025-11-21 | 39.96 | 38.49 | -2.21 | -5.43% | 38.21 | 40.97 | 82262 | 32612.68 | 1.92% |
| 2025-11-20 | 40.20 | 40.70 | 0.80 | 2.01% | 39.98 | 40.99 | 84987 | 34478.52 | 1.99% |
| 2025-11-19 | 40.65 | 39.90 | -1.12 | -2.73% | 39.62 | 41.27 | 80780 | 32442.38 | 1.89% |
| 2025-11-18 | 42.50 | 41.02 | -1.91 | -4.45% | 40.70 | 42.80 | 115366 | 47775.59 | 2.70% |
| 2025-11-17 | 43.83 | 42.93 | -0.90 | -2.05% | 42.50 | 44.50 | 103568 | 44679.21 | 2.42% |
| 2025-11-14 | 46.29 | 43.83 | -2.63 | -5.66% | 43.50 | 46.40 | 124574 | 55364.00 | 2.91% |
| 2025-11-13 | 45.16 | 46.46 | -0.23 | -0.49% | 45.16 | 47.95 | 150440 | 69902.60 | 3.52% |
| 2025-11-12 | 50.30 | 46.69 | -5.19 | -10.00% | 46.69 | 50.47 | 189319 | 90552.99 | 4.43% |
| 2025-11-11 | 49.20 | 51.88 | 2.00 | 4.01% | 48.36 | 53.69 | 285168 | 145517.62 | 6.67% |
| 2025-11-10 | 48.01 | 49.88 | 1.38 | 2.85% | 45.49 | 51.23 | 261416 | 125017.50 | 6.12% |
| 2025-11-07 | 49.00 | 48.50 | -0.80 | -1.62% | 47.00 | 50.95 | 248122 | 122128.60 | 5.80% |
| 2025-11-06 | 53.52 | 49.30 | 0.55 | 1.13% | 48.80 | 53.55 | 387389 | 199026.23 | 9.06% |
| 2025-11-05 | 47.00 | 48.75 | 4.43 | 10.00% | 45.70 | 48.75 | 267358 | 127094.40 | 6.25% |
| 2025-11-04 | 40.29 | 44.32 | 4.03 | 10.00% | 40.29 | 44.32 | 86572 | 37824.83 | 2.03% |
| 2025-11-03 | 39.10 | 40.29 | 1.54 | 3.97% | 38.81 | 41.00 | 102898 | 41086.81 | 2.41% |
| 2025-10-31 | 39.40 | 38.75 | -0.65 | -1.65% | 38.66 | 39.90 | 61055 | 23872.30 | 1.43% |
| 2025-10-30 | 40.12 | 39.40 | -1.12 | -2.76% | 39.26 | 40.51 | 75559 | 30008.48 | 1.77% |
| 2025-10-29 | 38.14 | 40.52 | 2.13 | 5.55% | 37.90 | 41.79 | 117465 | 47303.75 | 2.75% |
| 2025-10-28 | 37.58 | 38.39 | 0.50 | 1.32% | 37.52 | 38.80 | 59925 | 22935.27 | 1.40% |
| 2025-10-27 | 37.46 | 37.89 | 0.80 | 2.16% | 37.30 | 38.30 | 72048 | 27199.95 | 1.69% |
| 2025-10-24 | 36.00 | 37.09 | 1.09 | 3.03% | 35.84 | 37.56 | 79426 | 29168.46 | 1.86% |
| 2025-10-23 | 36.83 | 36.00 | -1.28 | -3.43% | 35.20 | 37.30 | 100567 | 36344.74 | 2.35% |
| 2025-10-22 | 40.20 | 37.28 | -4.07 | -9.84% | 37.22 | 40.20 | 124605 | 47801.04 | 2.91% |
| 2025-10-21 | 41.60 | 41.35 | -1.50 | -3.50% | 39.79 | 41.80 | 153374 | 62563.46 | 3.59% |
| 2025-10-20 | 39.50 | 42.85 | 2.17 | 5.33% | 39.47 | 43.88 | 160278 | 67786.88 | 3.75% |
| 2025-10-17 | 39.50 | 40.68 | -0.12 | -0.29% | 39.07 | 44.00 | 153082 | 63425.42 | 3.58% |
| 2025-10-16 | 39.00 | 40.80 | 1.63 | 4.16% | 36.38 | 41.30 | 156959 | 61231.99 | 3.67% |
| 2025-10-15 | 40.02 | 39.17 | -2.34 | -5.64% | 37.83 | 40.03 | 140091 | 54573.17 | 3.28% |
| 2025-10-14 | 39.00 | 41.51 | 2.61 | 6.71% | 38.32 | 42.78 | 196266 | 79428.35 | 4.59% |
| 2025-10-13 | 40.70 | 38.90 | 0.60 | 1.57% | 38.60 | 42.13 | 178697 | 71548.60 | 4.18% |
神马电力(603530)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。
