| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.26 | 9.47 | 0.15 | 1.61% | 9.26 | 9.66 | 56792 | 5400.87 | 1.69% | 0.00 |
| 2026-02-05 | 9.63 | 9.32 | -0.35 | -3.62% | 9.28 | 9.63 | 64525 | 6048.09 | 1.92% | 0.00 |
| 2026-02-04 | 9.69 | 9.67 | 0.01 | 0.10% | 9.56 | 9.86 | 49257 | 4770.15 | 1.47% | 0.00 |
| 2026-02-03 | 9.45 | 9.66 | 0.21 | 2.22% | 9.45 | 9.70 | 51617 | 4959.43 | 1.54% | 0.00 |
| 2026-02-02 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.75 | 79474 | 7620.74 | 2.36% | 0.00 |
| 2026-01-30 | 9.30 | 9.50 | 0.13 | 1.39% | 9.27 | 9.57 | 55228 | 5200.62 | 1.64% | 0.00 |
| 2026-01-29 | 9.61 | 9.37 | -0.23 | -2.40% | 9.30 | 9.67 | 56520 | 5359.99 | 1.68% | 0.00 |
| 2026-01-28 | 9.83 | 9.60 | -0.15 | -1.54% | 9.55 | 9.83 | 46124 | 4443.25 | 1.37% | 0.00 |
| 2026-01-27 | 9.97 | 9.75 | -0.18 | -1.81% | 9.53 | 9.97 | 58488 | 5675.10 | 1.74% | 0.00 |
| 2026-01-26 | 9.85 | 9.93 | 0.01 | 0.10% | 9.77 | 10.03 | 97888 | 9689.72 | 2.91% | 0.00 |
| 2026-01-23 | 9.81 | 9.92 | 0.16 | 1.64% | 9.66 | 10.11 | 96549 | 9585.17 | 2.87% | 0.00 |
| 2026-01-22 | 9.80 | 9.76 | 0.06 | 0.62% | 9.52 | 9.86 | 78386 | 7600.08 | 2.33% | 0.00 |
| 2026-01-21 | 9.85 | 9.70 | -0.22 | -2.22% | 9.64 | 9.97 | 102434 | 9965.20 | 3.05% | 0.00 |
| 2026-01-20 | 10.25 | 9.92 | -0.27 | -2.65% | 9.82 | 10.29 | 161942 | 16124.14 | 4.82% | 0.00 |
| 2026-01-19 | 9.90 | 10.19 | 0.26 | 2.62% | 9.89 | 10.36 | 246328 | 25004.97 | 7.33% | 0.00 |
| 2026-01-16 | 9.50 | 9.93 | 0.71 | 7.70% | 9.45 | 10.50 | 294333 | 29423.62 | 8.76% | 5.00 |
| 2026-01-15 | 9.09 | 9.22 | 0.10 | 1.10% | 9.03 | 9.22 | 50653 | 4634.89 | 1.51% | 0.00 |
| 2026-01-14 | 9.11 | 9.12 | 0.02 | 0.22% | 9.00 | 9.25 | 78636 | 7173.12 | 2.34% | 0.00 |
| 2026-01-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.85 | 9.27 | 77279 | 7019.18 | 2.30% | 0.00 |
| 2026-01-12 | 9.11 | 9.03 | 0.02 | 0.22% | 8.84 | 9.14 | 80823 | 7240.28 | 2.41% | 0.00 |
| 2026-01-09 | 8.92 | 9.01 | 0.05 | 0.56% | 8.80 | 9.24 | 70919 | 6376.05 | 2.11% | 0.00 |
| 2026-01-08 | 8.50 | 8.96 | 0.44 | 5.16% | 8.50 | 9.02 | 99427 | 8744.62 | 2.96% | 0.00 |
| 2026-01-07 | 8.49 | 8.52 | 0.08 | 0.95% | 8.42 | 8.59 | 41384 | 3518.71 | 1.23% | 0.00 |
| 2026-01-06 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.51 | 42078 | 3549.88 | 1.25% | 0.00 |
| 2026-01-05 | 8.21 | 8.34 | 0.13 | 1.58% | 8.14 | 8.41 | 39254 | 3268.10 | 1.17% | 0.00 |
| 2025-12-31 | 8.28 | 8.21 | -0.11 | -1.32% | 8.08 | 8.32 | 35592 | 2915.92 | 1.06% | 0.00 |
| 2025-12-30 | 8.38 | 8.32 | -0.07 | -0.83% | 8.27 | 8.42 | 25053 | 2088.64 | 0.75% | 0.00 |
| 2025-12-29 | 8.40 | 8.39 | -0.01 | -0.12% | 8.32 | 8.44 | 24636 | 2067.01 | 0.73% | 0.00 |
| 2025-12-26 | 8.56 | 8.40 | -0.16 | -1.87% | 8.40 | 8.65 | 36633 | 3112.28 | 1.09% | 0.00 |
| 2025-12-25 | 8.47 | 8.56 | 0.14 | 1.66% | 8.38 | 8.62 | 27269 | 2319.01 | 0.81% | 0.00 |
| 2025-12-24 | 8.37 | 8.42 | 0.05 | 0.60% | 8.27 | 8.52 | 33289 | 2812.12 | 0.99% | 0.00 |
| 2025-12-23 | 8.34 | 8.37 | -0.03 | -0.36% | 8.27 | 8.44 | 26949 | 2246.31 | 0.80% | 0.00 |
| 2025-12-22 | 8.46 | 8.40 | -0.06 | -0.71% | 8.33 | 8.58 | 43853 | 3717.91 | 1.30% | 0.00 |
| 2025-12-19 | 8.41 | 8.46 | 0.13 | 1.56% | 8.30 | 8.52 | 35943 | 3034.19 | 1.07% | 0.00 |
| 2025-12-18 | 8.29 | 8.33 | -0.01 | -0.12% | 8.29 | 8.42 | 36763 | 3072.67 | 1.09% | 0.00 |
| 2025-12-17 | 8.42 | 8.34 | -0.05 | -0.60% | 8.14 | 8.51 | 57354 | 4740.19 | 1.71% | 0.00 |
| 2025-12-16 | 8.73 | 8.39 | -0.36 | -4.11% | 8.35 | 8.73 | 51299 | 4349.26 | 1.53% | 0.00 |
| 2025-12-15 | 8.85 | 8.75 | 0.04 | 0.46% | 8.68 | 8.87 | 46675 | 4087.07 | 1.39% | 0.00 |
| 2025-12-12 | 8.54 | 8.71 | 0.23 | 2.71% | 8.47 | 8.94 | 55180 | 4833.14 | 1.64% | 0.00 |
| 2025-12-11 | 8.67 | 8.48 | -0.15 | -1.74% | 8.48 | 8.71 | 37164 | 3187.70 | 1.11% | 0.00 |
| 2025-12-10 | 8.85 | 8.63 | -0.20 | -2.27% | 8.60 | 8.85 | 45973 | 3995.49 | 1.37% | 0.00 |
| 2025-12-09 | 8.97 | 8.83 | -0.10 | -1.12% | 8.81 | 9.00 | 38029 | 3387.27 | 1.13% | 0.00 |
| 2025-12-08 | 9.00 | 8.93 | -0.07 | -0.78% | 8.90 | 9.09 | 46763 | 4184.84 | 1.39% | 0.00 |
| 2025-12-05 | 8.72 | 9.00 | 0.35 | 4.05% | 8.59 | 9.03 | 69705 | 6177.94 | 2.07% | 0.00 |
| 2025-12-04 | 8.78 | 8.65 | -0.13 | -1.48% | 8.55 | 8.84 | 50626 | 4382.32 | 1.51% | 0.00 |
| 2025-12-03 | 8.84 | 8.78 | -0.05 | -0.57% | 8.70 | 8.96 | 54831 | 4837.87 | 1.63% | 0.00 |
| 2025-12-02 | 8.78 | 8.83 | 0.00 | 0.00% | 8.70 | 8.90 | 52427 | 4622.61 | 1.56% | 0.00 |
| 2025-12-01 | 8.67 | 8.83 | 0.23 | 2.67% | 8.58 | 9.16 | 91747 | 8191.20 | 2.73% | 0.00 |
| 2025-11-28 | 8.36 | 8.60 | 0.26 | 3.12% | 8.30 | 8.62 | 51403 | 4367.98 | 1.53% | 0.00 |
| 2025-11-27 | 8.28 | 8.34 | 0.10 | 1.21% | 8.28 | 8.45 | 49713 | 4160.12 | 1.48% | 0.00 |
| 2025-11-26 | 8.42 | 8.24 | -0.09 | -1.08% | 8.24 | 8.48 | 58686 | 4914.50 | 1.75% | 0.00 |
| 2025-11-25 | 8.26 | 8.33 | 0.14 | 1.71% | 8.20 | 8.40 | 55119 | 4594.58 | 1.64% | 0.00 |
| 2025-11-24 | 8.15 | 8.19 | 0.08 | 0.99% | 8.06 | 8.32 | 54129 | 4421.40 | 1.61% | 0.00 |
| 2025-11-21 | 8.64 | 8.11 | -0.66 | -7.53% | 8.06 | 8.74 | 96899 | 8051.67 | 2.88% | 0.00 |
| 2025-11-20 | 8.80 | 8.77 | -0.05 | -0.57% | 8.70 | 9.04 | 76788 | 6765.43 | 2.28% | 0.00 |
| 2025-11-19 | 9.21 | 8.82 | -0.39 | -4.23% | 8.78 | 9.32 | 72400 | 6474.63 | 2.15% | 0.00 |
| 2025-11-18 | 9.23 | 9.21 | -0.06 | -0.65% | 9.09 | 9.34 | 71170 | 6532.04 | 2.12% | 0.00 |
| 2025-11-17 | 9.59 | 9.27 | -0.28 | -2.93% | 9.22 | 9.65 | 86005 | 8023.14 | 2.56% | 0.00 |
| 2025-11-14 | 9.50 | 9.55 | 0.01 | 0.10% | 9.31 | 9.80 | 104695 | 10022.16 | 3.12% | 0.00 |
| 2025-11-13 | 9.54 | 9.54 | 0.10 | 1.06% | 9.33 | 9.71 | 107339 | 10220.00 | 3.19% | 0.00 |
| 2025-11-12 | 9.55 | 9.44 | -0.51 | -5.13% | 9.39 | 9.83 | 159551 | 15218.68 | 4.75% | 0.00 |
| 2025-11-11 | 9.20 | 9.95 | 0.81 | 8.86% | 9.20 | 10.30 | 238610 | 23241.57 | 7.10% | 0.00 |
| 2025-11-10 | 9.49 | 9.14 | -0.40 | -4.19% | 9.13 | 9.61 | 119752 | 11061.68 | 3.56% | 0.00 |
| 2025-11-07 | 9.35 | 9.54 | 0.09 | 0.95% | 9.33 | 9.68 | 144858 | 13744.54 | 4.31% | 0.00 |
| 2025-11-06 | 9.55 | 9.45 | -0.05 | -0.53% | 9.21 | 9.79 | 185196 | 17562.49 | 5.51% | 0.00 |
| 2025-11-05 | 8.66 | 9.50 | 0.84 | 9.70% | 8.60 | 9.90 | 240563 | 22375.50 | 7.16% | 0.00 |
| 2025-11-04 | 8.67 | 8.66 | 0.03 | 0.35% | 8.61 | 8.81 | 68918 | 6009.77 | 2.05% | 0.00 |
| 2025-11-03 | 8.70 | 8.63 | -0.03 | -0.35% | 8.58 | 8.77 | 37230 | 3218.66 | 1.11% | 0.00 |
| 2025-10-31 | 8.49 | 8.66 | 0.17 | 2.00% | 8.47 | 8.73 | 58585 | 5071.28 | 1.74% | 0.00 |
| 2025-10-30 | 8.57 | 8.49 | -0.12 | -1.39% | 8.43 | 8.64 | 53875 | 4594.73 | 1.60% | 0.00 |
| 2025-10-29 | 8.81 | 8.61 | -0.14 | -1.60% | 8.55 | 8.81 | 47590 | 4105.22 | 1.42% | 0.00 |
| 2025-10-28 | 8.65 | 8.75 | 0.04 | 0.46% | 8.58 | 8.79 | 53182 | 4643.03 | 1.58% | 0.00 |
| 2025-10-27 | 8.89 | 8.71 | -0.05 | -0.57% | 8.61 | 8.90 | 51932 | 4524.16 | 1.55% | 0.00 |
| 2025-10-24 | 8.71 | 8.76 | 0.11 | 1.27% | 8.52 | 8.76 | 42281 | 3683.44 | 1.26% | 0.00 |
| 2025-10-23 | 8.67 | 8.65 | 0.06 | 0.70% | 8.50 | 8.76 | 43235 | 3713.74 | 1.29% | 0.00 |
| 2025-10-22 | 8.66 | 8.59 | -0.14 | -1.60% | 8.56 | 8.88 | 36800 | 3180.49 | 1.10% | 0.00 |
| 2025-10-21 | 8.50 | 8.73 | 0.29 | 3.44% | 8.40 | 8.76 | 50467 | 4359.18 | 1.50% | 0.00 |
| 2025-10-20 | 8.47 | 8.44 | 0.02 | 0.24% | 8.37 | 8.58 | 46783 | 3958.88 | 1.39% | 0.00 |
| 2025-10-17 | 8.62 | 8.42 | -0.27 | -3.11% | 8.35 | 8.75 | 61403 | 5213.07 | 1.83% | 0.00 |
| 2025-10-16 | 8.82 | 8.69 | -0.06 | -0.69% | 8.64 | 8.91 | 80278 | 7018.71 | 2.39% | 0.00 |
煜邦电力(688597)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。
