| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 34.63 | 38.30 | 3.48 | 9.99% | 34.20 | 38.30 | 42301 | 15596.23 | 0.99% |
| 2025-10-09 | 33.01 | 34.82 | 1.84 | 5.58% | 32.58 | 36.20 | 65128 | 22518.88 | 1.52% |
| 2025-09-30 | 32.84 | 32.98 | 0.14 | 0.43% | 32.25 | 33.57 | 41754 | 13699.50 | 0.98% |
| 2025-09-29 | 32.17 | 32.84 | 0.48 | 1.48% | 31.41 | 33.00 | 47421 | 15309.10 | 1.11% |
| 2025-09-26 | 31.11 | 32.36 | 1.20 | 3.85% | 30.90 | 33.96 | 55589 | 18226.84 | 1.30% |
| 2025-09-25 | 31.20 | 31.16 | 0.00 | 0.00% | 30.99 | 31.53 | 23960 | 7484.05 | 0.56% |
| 2025-09-24 | 31.72 | 31.16 | -0.59 | -1.86% | 30.76 | 31.74 | 31523 | 9802.11 | 0.74% |
| 2025-09-23 | 31.52 | 31.75 | 0.00 | 0.00% | 31.16 | 32.15 | 46295 | 14668.53 | 1.08% |
| 2025-09-22 | 30.88 | 31.75 | 0.82 | 2.65% | 30.85 | 31.93 | 39094 | 12271.84 | 0.91% |
| 2025-09-19 | 29.94 | 30.93 | 0.99 | 3.31% | 29.85 | 31.03 | 32608 | 9977.18 | 0.76% |
| 2025-09-18 | 30.05 | 29.94 | -0.38 | -1.25% | 29.68 | 30.69 | 42298 | 12747.07 | 0.99% |
| 2025-09-17 | 30.38 | 30.32 | -0.06 | -0.20% | 30.15 | 30.88 | 31222 | 9520.14 | 0.73% |
| 2025-09-16 | 30.56 | 30.38 | -0.18 | -0.59% | 29.40 | 30.69 | 42042 | 12651.96 | 0.98% |
| 2025-09-15 | 31.39 | 30.56 | -0.83 | -2.64% | 30.40 | 31.54 | 28088 | 8660.44 | 0.66% |
| 2025-09-12 | 31.71 | 31.39 | -0.31 | -0.98% | 31.17 | 31.88 | 25508 | 8030.98 | 0.60% |
| 2025-09-11 | 31.43 | 31.70 | 0.30 | 0.96% | 31.05 | 31.99 | 34317 | 10816.67 | 0.80% |
| 2025-09-10 | 30.93 | 31.40 | 0.39 | 1.26% | 30.51 | 31.78 | 43946 | 13716.72 | 1.03% |
| 2025-09-09 | 30.42 | 31.01 | 0.56 | 1.84% | 30.15 | 31.50 | 45948 | 14229.94 | 1.07% |
| 2025-09-08 | 30.67 | 30.45 | -0.21 | -0.68% | 30.04 | 30.96 | 32549 | 9874.35 | 0.76% |
| 2025-09-05 | 29.30 | 30.66 | 1.16 | 3.93% | 29.30 | 30.66 | 49315 | 14877.91 | 1.15% |
| 2025-09-04 | 29.29 | 29.50 | -0.26 | -0.87% | 28.95 | 29.86 | 42721 | 12522.34 | 1.00% |
| 2025-09-03 | 29.30 | 29.76 | 0.51 | 1.74% | 29.17 | 30.48 | 46502 | 13849.24 | 1.09% |
| 2025-09-02 | 29.25 | 29.25 | 0.00 | 0.00% | 28.90 | 29.54 | 28143 | 8233.57 | 0.66% |
| 2025-09-01 | 29.35 | 29.25 | -0.10 | -0.34% | 29.11 | 29.50 | 21868 | 6399.57 | 0.51% |
| 2025-08-29 | 29.17 | 29.35 | 0.08 | 0.27% | 29.00 | 29.62 | 26668 | 7830.31 | 0.62% |
| 2025-08-28 | 29.03 | 29.27 | 0.12 | 0.41% | 28.31 | 29.40 | 37262 | 10781.80 | 0.87% |
| 2025-08-27 | 29.90 | 29.15 | -1.08 | -3.57% | 29.10 | 30.19 | 49886 | 14768.02 | 1.17% |
| 2025-08-26 | 29.76 | 30.23 | 0.38 | 1.27% | 29.51 | 30.38 | 39866 | 11972.95 | 0.93% |
| 2025-08-25 | 29.50 | 29.85 | 0.35 | 1.19% | 29.50 | 30.08 | 32877 | 9786.75 | 0.77% |
| 2025-08-22 | 29.81 | 29.50 | -0.17 | -0.57% | 29.41 | 29.90 | 27627 | 8169.58 | 0.65% |
| 2025-08-21 | 29.48 | 29.67 | 0.19 | 0.64% | 29.28 | 29.97 | 32914 | 9738.23 | 0.77% |
| 2025-08-20 | 29.36 | 29.48 | -0.05 | -0.17% | 29.22 | 29.53 | 24856 | 7300.03 | 0.58% |
| 2025-08-19 | 29.80 | 29.53 | -0.25 | -0.84% | 29.34 | 30.06 | 33030 | 9755.59 | 0.77% |
| 2025-08-18 | 29.95 | 29.78 | -0.14 | -0.47% | 29.49 | 30.10 | 55827 | 16606.41 | 1.31% |
| 2025-08-15 | 29.40 | 29.92 | 0.52 | 1.77% | 29.38 | 30.18 | 36666 | 10938.15 | 0.86% |
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。
