| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 13.95 | 13.89 | -0.35 | -2.46% | 13.77 | 14.13 | 122697 | 17088.71 | 0.92% | 0.00 |
| 2026-02-04 | 14.39 | 14.24 | -0.15 | -1.04% | 13.97 | 14.39 | 148483 | 20972.61 | 1.11% | 0.00 |
| 2026-02-03 | 14.05 | 14.39 | 0.50 | 3.60% | 13.86 | 14.40 | 164601 | 23323.50 | 1.23% | 2.00 |
| 2026-02-02 | 14.22 | 13.89 | -0.49 | -3.41% | 13.89 | 14.33 | 158111 | 22266.89 | 1.19% | 0.00 |
| 2026-01-30 | 14.36 | 14.38 | -0.01 | -0.07% | 14.04 | 14.54 | 137718 | 19712.38 | 1.03% | 10.00 |
| 2026-01-29 | 14.56 | 14.39 | -0.40 | -2.70% | 14.29 | 14.82 | 161603 | 23566.95 | 1.21% | 0.00 |
| 2026-01-28 | 15.29 | 14.79 | -0.63 | -4.09% | 14.72 | 15.35 | 171571 | 25480.28 | 1.29% | 23.00 |
| 2026-01-27 | 15.10 | 15.42 | 0.19 | 1.25% | 14.52 | 15.49 | 244583 | 36502.49 | 1.83% | 0.00 |
| 2026-01-26 | 16.38 | 15.23 | -0.99 | -6.10% | 15.08 | 16.38 | 302475 | 46914.89 | 2.27% | 0.00 |
| 2026-01-23 | 15.75 | 16.22 | 0.47 | 2.98% | 15.75 | 16.49 | 266502 | 43318.77 | 2.00% | 53.92 |
| 2026-01-22 | 15.89 | 15.75 | -0.06 | -0.38% | 15.65 | 15.99 | 125596 | 19784.32 | 0.94% | 0.00 |
| 2026-01-21 | 15.65 | 15.81 | 0.02 | 0.13% | 15.52 | 16.11 | 153917 | 24479.79 | 1.15% | 0.00 |
| 2026-01-20 | 16.28 | 15.79 | -0.44 | -2.71% | 15.64 | 16.30 | 189302 | 30006.57 | 1.42% | 0.00 |
| 2026-01-19 | 16.20 | 16.23 | -0.14 | -0.86% | 15.86 | 16.37 | 143702 | 23245.11 | 1.08% | 0.00 |
| 2026-01-16 | 16.40 | 16.37 | 0.03 | 0.18% | 16.10 | 16.71 | 186395 | 30504.76 | 1.40% | 0.00 |
| 2026-01-15 | 16.95 | 16.34 | -0.72 | -4.22% | 16.17 | 16.95 | 272936 | 44811.79 | 2.05% | 0.00 |
| 2026-01-14 | 16.67 | 17.06 | 0.36 | 2.16% | 16.64 | 17.63 | 425894 | 73179.25 | 3.19% | 130.00 |
| 2026-01-13 | 17.15 | 16.70 | -0.49 | -2.85% | 16.43 | 17.63 | 382399 | 64474.66 | 2.87% | 0.00 |
| 2026-01-12 | 17.47 | 17.19 | -0.80 | -4.45% | 16.98 | 17.56 | 404468 | 69694.58 | 3.03% | 38.00 |
| 2026-01-09 | 17.63 | 17.99 | 0.36 | 2.04% | 17.42 | 18.08 | 340845 | 60595.73 | 2.56% | 8.00 |
| 2026-01-08 | 17.29 | 17.63 | 0.22 | 1.26% | 17.20 | 17.84 | 297722 | 52414.91 | 2.23% | 20.00 |
| 2026-01-07 | 17.40 | 17.41 | -0.09 | -0.51% | 17.12 | 17.76 | 336705 | 58609.38 | 2.53% | 0.00 |
| 2026-01-06 | 16.79 | 17.50 | 0.90 | 5.42% | 16.65 | 17.88 | 418998 | 72020.97 | 3.14% | 3.00 |
| 2026-01-05 | 16.86 | 16.60 | -0.41 | -2.41% | 16.42 | 16.90 | 255655 | 42529.78 | 1.92% | 20.00 |
| 2025-12-31 | 16.22 | 17.01 | 0.78 | 4.81% | 16.01 | 17.57 | 380667 | 64087.73 | 2.86% | 2.00 |
| 2025-12-30 | 16.68 | 16.23 | -0.56 | -3.34% | 16.21 | 16.80 | 225602 | 36956.75 | 1.69% | 0.00 |
| 2025-12-29 | 17.30 | 16.79 | -0.51 | -2.95% | 16.63 | 17.30 | 243653 | 41044.30 | 1.83% | 119.44 |
| 2025-12-26 | 17.56 | 17.30 | -0.13 | -0.75% | 17.17 | 17.98 | 296584 | 52154.30 | 2.22% | 10.00 |
| 2025-12-25 | 17.60 | 17.43 | -0.37 | -2.08% | 17.03 | 17.77 | 351504 | 60898.17 | 2.64% | 0.00 |
| 2025-12-24 | 15.54 | 17.80 | 2.20 | 14.10% | 15.42 | 18.18 | 615386 | 105106.12 | 4.62% | 25.00 |
| 2025-12-23 | 15.56 | 15.60 | -0.01 | -0.06% | 15.46 | 15.94 | 164361 | 25769.19 | 1.23% | 0.00 |
| 2025-12-22 | 15.51 | 15.61 | -0.09 | -0.57% | 15.43 | 15.76 | 130494 | 20391.94 | 0.98% | 0.00 |
| 2025-12-19 | 15.59 | 15.70 | 0.19 | 1.23% | 15.40 | 15.89 | 164495 | 25801.97 | 1.23% | 4.00 |
| 2025-12-18 | 16.00 | 15.51 | -0.46 | -2.88% | 15.51 | 16.30 | 190833 | 30248.26 | 1.43% | 0.00 |
| 2025-12-17 | 16.04 | 15.97 | -0.10 | -0.62% | 15.40 | 16.09 | 177882 | 27971.87 | 1.33% | 0.00 |
| 2025-12-16 | 16.39 | 16.07 | -0.39 | -2.37% | 15.79 | 16.53 | 202018 | 32443.62 | 1.52% | 2.00 |
| 2025-12-15 | 16.81 | 16.46 | -0.68 | -3.97% | 16.33 | 16.91 | 184150 | 30477.61 | 1.38% | 5.00 |
| 2025-12-12 | 16.58 | 17.14 | 0.41 | 2.45% | 16.58 | 17.30 | 358086 | 61209.92 | 2.69% | 21.00 |
| 2025-12-11 | 17.22 | 16.73 | -0.10 | -0.59% | 16.57 | 17.48 | 220551 | 37221.72 | 1.65% | 13.68 |
| 2025-12-10 | 16.65 | 16.83 | 0.18 | 1.08% | 16.22 | 17.04 | 228246 | 37903.64 | 1.71% | 0.00 |
| 2025-12-09 | 16.82 | 16.65 | -0.16 | -0.95% | 16.61 | 17.05 | 153775 | 25781.70 | 1.15% | 0.00 |
| 2025-12-08 | 16.42 | 16.81 | 0.09 | 0.54% | 16.38 | 16.96 | 201414 | 33808.26 | 1.51% | 5.00 |
| 2025-12-05 | 16.50 | 16.72 | 0.29 | 1.77% | 16.31 | 17.10 | 223242 | 37281.70 | 1.67% | 10.00 |
| 2025-12-04 | 16.47 | 16.43 | 0.11 | 0.67% | 16.22 | 16.62 | 141876 | 23344.71 | 1.06% | 0.00 |
| 2025-12-03 | 16.66 | 16.32 | -0.26 | -1.57% | 16.20 | 16.66 | 143962 | 23577.70 | 1.08% | 0.00 |
| 2025-12-02 | 16.90 | 16.58 | -0.33 | -1.95% | 16.46 | 16.90 | 152835 | 25386.48 | 1.15% | 0.00 |
| 2025-12-01 | 17.23 | 16.91 | -0.67 | -3.81% | 16.75 | 17.27 | 251943 | 42480.06 | 1.89% | 5.00 |
| 2025-11-28 | 17.02 | 17.58 | 0.49 | 2.87% | 16.78 | 17.65 | 254610 | 43788.96 | 1.91% | 20.00 |
| 2025-11-27 | 17.54 | 17.09 | -0.49 | -2.79% | 17.07 | 17.55 | 272874 | 47150.15 | 2.05% | 0.00 |
| 2025-11-26 | 16.80 | 17.58 | 0.83 | 4.96% | 16.64 | 17.84 | 443872 | 77093.43 | 3.33% | 30.00 |
| 2025-11-25 | 16.72 | 16.75 | 0.06 | 0.36% | 16.32 | 16.97 | 287295 | 47864.33 | 2.15% | 0.00 |
| 2025-11-24 | 15.98 | 16.69 | 1.05 | 6.71% | 15.97 | 17.05 | 378896 | 63064.66 | 2.84% | 0.00 |
| 2025-11-21 | 15.95 | 15.64 | -0.45 | -2.80% | 15.60 | 16.15 | 213447 | 33858.79 | 1.60% | 0.00 |
| 2025-11-20 | 16.00 | 16.09 | 0.23 | 1.45% | 15.86 | 16.30 | 207052 | 33246.75 | 1.55% | 0.00 |
| 2025-11-19 | 16.22 | 15.86 | -0.56 | -3.41% | 15.83 | 16.58 | 218801 | 35217.02 | 1.64% | 0.00 |
| 2025-11-18 | 16.36 | 16.42 | 0.06 | 0.37% | 16.14 | 16.88 | 235003 | 38755.21 | 1.76% | 0.00 |
| 2025-11-17 | 17.50 | 16.36 | -1.65 | -9.16% | 16.23 | 17.90 | 366136 | 61127.36 | 2.75% | 0.00 |
| 2025-11-14 | 18.33 | 18.01 | -0.37 | -2.01% | 18.00 | 18.52 | 135056 | 24560.66 | 1.01% | 0.00 |
| 2025-11-13 | 18.38 | 18.38 | 0.20 | 1.10% | 18.10 | 18.80 | 178496 | 32826.73 | 1.34% | 0.00 |
| 2025-11-12 | 18.58 | 18.18 | -0.76 | -4.01% | 18.01 | 18.69 | 205121 | 37608.94 | 1.54% | 0.00 |
| 2025-11-11 | 19.28 | 18.94 | -0.34 | -1.76% | 18.01 | 19.98 | 403677 | 76620.71 | 3.03% | 0.00 |
| 2025-11-10 | 19.78 | 19.28 | -0.82 | -4.08% | 19.24 | 19.99 | 230739 | 44682.06 | 1.73% | 0.00 |
| 2025-11-07 | 19.75 | 20.10 | 0.64 | 3.29% | 19.50 | 20.79 | 330510 | 66596.84 | 2.48% | 30.00 |
| 2025-11-06 | 19.32 | 19.46 | 0.14 | 0.72% | 19.32 | 20.05 | 198428 | 39007.75 | 1.49% | 5.00 |
| 2025-11-05 | 19.00 | 19.32 | -0.26 | -1.33% | 18.90 | 19.54 | 182719 | 35134.68 | 1.37% | 0.00 |
| 2025-11-04 | 19.54 | 19.58 | 0.06 | 0.31% | 19.33 | 19.90 | 189414 | 37220.76 | 1.42% | 27.82 |
| 2025-11-03 | 20.21 | 19.52 | -1.11 | -5.38% | 19.31 | 20.52 | 288464 | 56814.00 | 2.16% | 150.77 |
| 2025-10-31 | 20.18 | 20.63 | 0.28 | 1.38% | 19.85 | 20.88 | 276783 | 56283.72 | 2.08% | 89.13 |
| 2025-10-30 | 20.27 | 20.35 | -0.21 | -1.02% | 20.23 | 21.30 | 364707 | 75787.45 | 2.74% | 0.00 |
| 2025-10-29 | 20.20 | 20.56 | 0.19 | 0.93% | 19.45 | 21.49 | 393988 | 79747.55 | 2.95% | 60.00 |
| 2025-10-28 | 19.02 | 20.37 | 0.92 | 4.73% | 18.54 | 22.11 | 573731 | 116179.88 | 4.30% | 0.00 |
| 2025-10-27 | 19.80 | 19.45 | -0.34 | -1.72% | 19.09 | 20.08 | 330852 | 64396.23 | 2.48% | 16.00 |
| 2025-10-24 | 20.38 | 19.79 | -0.61 | -2.99% | 19.64 | 20.38 | 327889 | 65000.91 | 2.46% | 0.00 |
| 2025-10-23 | 21.73 | 20.40 | -1.41 | -6.46% | 19.51 | 22.10 | 547517 | 112819.87 | 4.11% | 0.00 |
| 2025-10-22 | 20.46 | 21.81 | 2.33 | 11.96% | 20.45 | 22.97 | 579673 | 127478.63 | 4.35% | 44.00 |
| 2025-10-21 | 19.15 | 19.48 | 0.35 | 1.83% | 19.12 | 19.85 | 233645 | 45410.27 | 1.75% | 2.00 |
| 2025-10-20 | 19.90 | 19.13 | -0.21 | -1.09% | 19.09 | 20.26 | 261747 | 51554.95 | 1.96% | 18.00 |
| 2025-10-17 | 20.75 | 19.34 | -1.53 | -7.33% | 19.29 | 20.89 | 302381 | 59958.18 | 2.27% | 5.00 |
| 2025-10-16 | 20.20 | 20.87 | 0.47 | 2.30% | 19.78 | 21.63 | 402106 | 82931.77 | 3.02% | 5.00 |
| 2025-10-15 | 19.56 | 20.40 | 0.84 | 4.29% | 19.00 | 20.59 | 339777 | 67710.84 | 2.55% | 4.75 |
电气风电(688660)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。
