| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 59.60 | 59.73 | 1.52 | 2.61% | 56.73 | 59.79 | 53698 | 31398.55 | 1.26% |
| 2026-03-23 | 59.37 | 58.21 | -1.51 | -2.53% | 57.61 | 60.35 | 48345 | 28471.08 | 1.13% |
| 2026-03-20 | 62.09 | 59.72 | -1.96 | -3.18% | 59.52 | 62.73 | 43992 | 26888.38 | 1.03% |
| 2026-03-19 | 62.99 | 61.68 | -2.53 | -3.94% | 61.35 | 63.93 | 48038 | 30000.49 | 1.12% |
| 2026-03-18 | 63.00 | 64.21 | 0.88 | 1.39% | 63.00 | 64.85 | 40458 | 25884.78 | 0.95% |
| 2026-03-17 | 64.72 | 63.33 | -1.40 | -2.16% | 63.21 | 65.87 | 40458 | 26066.90 | 0.95% |
| 2026-03-16 | 65.98 | 64.73 | -1.65 | -2.49% | 62.79 | 66.37 | 68334 | 43713.38 | 1.60% |
| 2026-03-13 | 67.06 | 66.38 | -1.39 | -2.05% | 65.01 | 69.25 | 79740 | 53453.56 | 1.87% |
| 2026-03-12 | 69.36 | 67.77 | -1.34 | -1.94% | 66.39 | 69.74 | 90113 | 61151.99 | 2.11% |
| 2026-03-11 | 71.16 | 69.11 | -0.32 | -0.46% | 67.33 | 71.30 | 109778 | 76009.15 | 2.57% |
| 2026-03-10 | 69.75 | 69.43 | 0.89 | 1.30% | 66.01 | 72.99 | 160598 | 112180.77 | 3.76% |
| 2026-03-09 | 67.64 | 68.54 | -2.66 | -3.74% | 65.90 | 70.52 | 130059 | 88631.62 | 3.04% |
| 2026-03-06 | 71.08 | 71.20 | -0.28 | -0.39% | 67.00 | 72.52 | 158732 | 112195.91 | 3.71% |
| 2026-03-05 | 70.07 | 71.48 | 4.27 | 6.35% | 70.01 | 73.93 | 232144 | 168206.62 | 5.43% |
| 2026-03-04 | 60.46 | 67.21 | 6.11 | 10.00% | 60.31 | 67.21 | 155128 | 101869.20 | 3.63% |
| 2026-03-03 | 61.50 | 61.10 | -2.77 | -4.34% | 60.88 | 64.90 | 126898 | 79168.09 | 2.97% |
| 2026-03-02 | 60.17 | 63.87 | 3.70 | 6.15% | 58.90 | 64.33 | 201515 | 125532.37 | 4.71% |
| 2026-02-27 | 57.45 | 60.17 | 5.47 | 10.00% | 57.14 | 60.17 | 111194 | 66039.35 | 2.60% |
| 2026-02-26 | 49.99 | 54.70 | 4.97 | 9.99% | 49.60 | 54.70 | 100107 | 52980.11 | 2.34% |
| 2026-02-25 | 49.55 | 49.73 | -0.07 | -0.14% | 49.20 | 50.20 | 37869 | 18829.47 | 0.89% |
| 2026-02-24 | 49.55 | 49.80 | 0.26 | 0.52% | 49.00 | 50.91 | 46505 | 23261.85 | 1.09% |
| 2026-02-13 | 49.44 | 49.54 | -0.38 | -0.76% | 48.92 | 51.14 | 64112 | 32113.73 | 1.50% |
| 2026-02-12 | 47.50 | 49.92 | 2.93 | 6.24% | 46.85 | 50.64 | 100353 | 49428.11 | 2.35% |
| 2026-02-11 | 47.27 | 46.99 | -0.62 | -1.30% | 46.61 | 47.98 | 25098 | 11804.23 | 0.59% |
| 2026-02-10 | 47.16 | 47.61 | 0.14 | 0.29% | 46.63 | 47.84 | 30573 | 14471.67 | 0.72% |
| 2026-02-09 | 47.24 | 47.47 | 1.17 | 2.53% | 46.66 | 48.36 | 39299 | 18642.21 | 0.92% |
| 2026-02-06 | 46.20 | 46.30 | -0.33 | -0.71% | 45.75 | 47.97 | 38584 | 18128.19 | 0.90% |
| 2026-02-05 | 47.30 | 46.63 | -0.86 | -1.81% | 45.29 | 47.30 | 48007 | 22259.85 | 1.12% |
| 2026-02-04 | 47.83 | 47.49 | -0.52 | -1.08% | 47.00 | 48.84 | 41112 | 19586.16 | 0.96% |
| 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% |
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。
