| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 9.10 | 9.28 | 0.16 | 1.75% | 9.08 | 9.33 | 306386 | 28210.04 | 0.91% |
| 2025-05-27 | 9.06 | 9.12 | 0.07 | 0.77% | 9.00 | 9.23 | 230804 | 21066.43 | 0.69% |
| 2025-05-26 | 9.04 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 197131 | 17827.23 | 0.59% |
| 2025-05-23 | 9.22 | 9.06 | -0.16 | -1.74% | 9.05 | 9.28 | 256035 | 23480.93 | 0.76% |
| 2025-05-22 | 9.32 | 9.22 | -0.15 | -1.60% | 9.20 | 9.38 | 205275 | 19068.66 | 0.61% |
| 2025-05-21 | 9.40 | 9.37 | 0.06 | 0.64% | 9.28 | 9.53 | 348347 | 32648.79 | 1.04% |
| 2025-05-20 | 9.20 | 9.31 | 0.12 | 1.31% | 9.19 | 9.31 | 335546 | 31115.45 | 1.00% |
| 2025-05-19 | 9.11 | 9.19 | 0.04 | 0.44% | 9.07 | 9.22 | 212421 | 19463.14 | 0.63% |
| 2025-05-16 | 9.17 | 9.15 | -0.04 | -0.44% | 9.12 | 9.25 | 186000 | 17038.33 | 0.55% |
| 2025-05-15 | 9.23 | 9.19 | -0.04 | -0.43% | 9.18 | 9.32 | 288178 | 26624.74 | 0.86% |
| 2025-05-14 | 9.28 | 9.23 | -0.09 | -0.97% | 9.11 | 9.30 | 386656 | 35495.43 | 1.15% |
| 2025-05-13 | 9.36 | 9.32 | 0.03 | 0.32% | 9.26 | 9.44 | 445386 | 41641.09 | 1.33% |
| 2025-05-12 | 9.16 | 9.29 | 0.13 | 1.42% | 9.11 | 9.33 | 584011 | 54064.33 | 1.74% |
| 2025-05-09 | 9.09 | 9.16 | 0.12 | 1.33% | 9.04 | 9.28 | 478292 | 43933.90 | 1.43% |
| 2025-05-08 | 9.09 | 9.04 | -0.08 | -0.88% | 9.02 | 9.16 | 419706 | 38146.36 | 1.25% |
| 2025-05-07 | 8.95 | 9.12 | 0.28 | 3.17% | 8.93 | 9.19 | 698369 | 63445.83 | 2.08% |
| 2025-05-06 | 8.81 | 8.84 | 0.09 | 1.03% | 8.71 | 8.86 | 398335 | 35135.53 | 1.19% |
| 2025-04-30 | 8.93 | 8.75 | -0.21 | -2.34% | 8.73 | 8.96 | 442279 | 38921.87 | 1.32% |
| 2025-04-29 | 8.90 | 8.96 | 0.00 | 0.00% | 8.88 | 9.08 | 486637 | 43785.64 | 1.45% |
| 2025-04-28 | 8.68 | 8.96 | 0.57 | 6.79% | 8.60 | 9.14 | 1197595 | 107428.61 | 3.57% |
| 2025-04-25 | 8.37 | 8.39 | 0.04 | 0.48% | 8.33 | 8.44 | 281103 | 23566.82 | 0.84% |
| 2025-04-24 | 8.27 | 8.35 | 0.11 | 1.33% | 8.23 | 8.44 | 432176 | 36113.31 | 1.29% |
| 2025-04-23 | 8.28 | 8.24 | -0.03 | -0.36% | 8.22 | 8.38 | 280174 | 23129.32 | 0.84% |
| 2025-04-22 | 8.18 | 8.27 | 0.08 | 0.98% | 8.13 | 8.37 | 499505 | 41371.51 | 1.49% |
| 2025-04-21 | 8.19 | 8.19 | 0.02 | 0.24% | 8.13 | 8.29 | 382397 | 31314.57 | 1.14% |
| 2025-04-18 | 8.15 | 8.17 | 0.01 | 0.12% | 8.11 | 8.20 | 197396 | 16106.78 | 0.59% |
| 2025-04-17 | 8.15 | 8.16 | 0.01 | 0.12% | 8.11 | 8.21 | 172441 | 14105.38 | 0.51% |
| 2025-04-16 | 8.18 | 8.15 | -0.04 | -0.49% | 8.10 | 8.25 | 252232 | 20582.04 | 0.75% |
| 2025-04-15 | 8.23 | 8.19 | -0.04 | -0.49% | 8.11 | 8.25 | 241733 | 19740.21 | 0.72% |
| 2025-04-14 | 8.22 | 8.23 | 0.08 | 0.98% | 8.18 | 8.29 | 301690 | 24848.68 | 0.90% |
| 2025-04-11 | 8.10 | 8.15 | 0.02 | 0.25% | 8.02 | 8.21 | 311450 | 25284.71 | 0.93% |
| 2025-04-10 | 8.13 | 8.13 | 0.15 | 1.88% | 8.02 | 8.23 | 423798 | 34587.74 | 1.26% |
| 2025-04-09 | 7.81 | 7.98 | 0.06 | 0.76% | 7.64 | 8.02 | 507780 | 39892.28 | 1.51% |
| 2025-04-08 | 7.80 | 7.92 | -0.07 | -0.88% | 7.78 | 8.02 | 645313 | 50947.89 | 1.92% |
| 2025-04-07 | 8.46 | 7.99 | -0.89 | -10.02% | 7.99 | 8.46 | 562642 | 45626.67 | 1.68% |
| 2025-04-03 | 8.87 | 8.88 | -0.06 | -0.67% | 8.84 | 8.98 | 342606 | 30482.41 | 1.02% |
| 2025-04-02 | 8.90 | 8.94 | 0.05 | 0.56% | 8.72 | 9.01 | 525060 | 46644.96 | 1.57% |
| 2025-04-01 | 8.89 | 8.89 | 0.01 | 0.11% | 8.87 | 9.06 | 455562 | 40661.43 | 1.36% |
| 2025-03-31 | 9.11 | 8.88 | -0.24 | -2.63% | 8.86 | 9.22 | 587310 | 52930.17 | 1.75% |
| 2025-03-28 | 9.24 | 9.12 | -0.18 | -1.94% | 9.10 | 9.31 | 386609 | 35438.26 | 1.15% |
| 2025-03-27 | 9.41 | 9.30 | -0.11 | -1.17% | 9.18 | 9.41 | 402383 | 37381.83 | 1.20% |
| 2025-03-26 | 9.40 | 9.41 | 0.01 | 0.11% | 9.32 | 9.49 | 328086 | 30884.98 | 0.98% |
| 2025-03-25 | 9.50 | 9.40 | -0.10 | -1.05% | 9.37 | 9.62 | 418157 | 39537.64 | 1.25% |
| 2025-03-24 | 9.75 | 9.50 | -0.17 | -1.76% | 9.37 | 9.75 | 754957 | 71328.97 | 2.25% |
| 2025-03-21 | 9.52 | 9.67 | 0.12 | 1.26% | 9.47 | 9.89 | 990531 | 96128.81 | 2.95% |
| 2025-03-20 | 9.31 | 9.55 | 0.24 | 2.58% | 9.25 | 9.57 | 830345 | 78752.94 | 2.48% |
| 2025-03-19 | 9.32 | 9.31 | 0.00 | 0.00% | 9.25 | 9.40 | 504732 | 47085.42 | 1.50% |
| 2025-03-18 | 9.32 | 9.31 | 0.08 | 0.87% | 9.26 | 9.41 | 480024 | 44766.25 | 1.43% |
| 2025-03-17 | 9.18 | 9.23 | 0.08 | 0.87% | 9.18 | 9.44 | 771094 | 71764.66 | 2.30% |
| 2025-03-14 | 9.02 | 9.15 | 0.12 | 1.33% | 8.99 | 9.25 | 626981 | 57424.06 | 1.87% |
| 2025-03-13 | 9.08 | 9.03 | -0.03 | -0.33% | 8.90 | 9.14 | 468518 | 42192.36 | 1.40% |
| 2025-03-12 | 9.05 | 9.06 | 0.01 | 0.11% | 8.98 | 9.12 | 381954 | 34553.46 | 1.14% |
| 2025-03-11 | 8.96 | 9.05 | 0.04 | 0.44% | 8.89 | 9.05 | 334129 | 29943.92 | 1.00% |
| 2025-03-10 | 8.96 | 9.01 | 0.06 | 0.67% | 8.96 | 9.08 | 322647 | 29049.25 | 0.96% |
| 2025-03-07 | 9.02 | 8.95 | -0.11 | -1.21% | 8.89 | 9.06 | 476805 | 42678.34 | 1.42% |
| 2025-03-06 | 8.97 | 9.06 | 0.10 | 1.12% | 8.91 | 9.08 | 404892 | 36516.35 | 1.21% |
| 2025-03-05 | 9.05 | 8.96 | -0.09 | -0.99% | 8.90 | 9.07 | 288282 | 25805.65 | 0.86% |
| 2025-03-04 | 9.00 | 9.05 | 0.02 | 0.22% | 8.90 | 9.12 | 457653 | 41205.31 | 1.36% |
| 2025-03-03 | 9.06 | 9.03 | -0.02 | -0.22% | 8.99 | 9.23 | 511575 | 46646.38 | 1.52% |
| 2025-02-28 | 9.13 | 9.05 | -0.11 | -1.20% | 9.05 | 9.19 | 427637 | 38976.97 | 1.27% |
| 2025-02-27 | 9.29 | 9.16 | -0.13 | -1.40% | 9.02 | 9.32 | 568272 | 51872.88 | 1.69% |
| 2025-02-26 | 9.15 | 9.29 | 0.21 | 2.31% | 9.11 | 9.40 | 838989 | 78068.66 | 2.50% |
| 2025-02-25 | 8.89 | 9.08 | 0.20 | 2.25% | 8.80 | 9.17 | 726509 | 65722.20 | 2.17% |
| 2025-02-24 | 9.01 | 8.88 | -0.13 | -1.44% | 8.83 | 9.07 | 536371 | 47903.41 | 1.60% |
| 2025-02-21 | 8.93 | 9.01 | 0.09 | 1.01% | 8.90 | 9.02 | 399192 | 35779.34 | 1.19% |
| 2025-02-20 | 9.08 | 8.92 | -0.16 | -1.76% | 8.90 | 9.09 | 358619 | 32054.68 | 1.07% |
| 2025-02-19 | 8.94 | 9.08 | 0.12 | 1.34% | 8.88 | 9.09 | 355861 | 32075.15 | 1.06% |
| 2025-02-18 | 9.12 | 8.96 | -0.15 | -1.65% | 8.92 | 9.18 | 362387 | 32800.10 | 1.08% |
| 2025-02-17 | 9.14 | 9.11 | -0.02 | -0.22% | 9.03 | 9.17 | 325866 | 29638.71 | 0.97% |
| 2025-02-14 | 9.10 | 9.13 | 0.03 | 0.33% | 9.03 | 9.16 | 291102 | 26487.79 | 0.87% |
| 2025-02-13 | 9.32 | 9.10 | -0.22 | -2.36% | 9.10 | 9.34 | 435511 | 39918.98 | 1.30% |
| 2025-02-12 | 9.24 | 9.32 | 0.08 | 0.87% | 9.20 | 9.32 | 249908 | 23137.02 | 0.74% |
| 2025-02-11 | 9.32 | 9.24 | -0.07 | -0.75% | 9.13 | 9.34 | 330723 | 30430.13 | 0.99% |
| 2025-02-10 | 9.45 | 9.31 | -0.03 | -0.32% | 9.27 | 9.48 | 392100 | 36576.77 | 1.17% |
| 2025-02-07 | 9.13 | 9.34 | 0.22 | 2.41% | 9.01 | 9.45 | 483288 | 44970.97 | 1.44% |
| 2025-02-06 | 9.09 | 9.12 | 0.05 | 0.55% | 8.90 | 9.16 | 544866 | 49292.13 | 1.62% |
| 2025-02-05 | 9.55 | 9.07 | -0.54 | -5.62% | 8.99 | 9.58 | 740273 | 67281.07 | 2.21% |
| 2025-01-27 | 9.90 | 9.61 | -0.30 | -3.03% | 9.61 | 9.91 | 325078 | 31644.21 | 0.97% |
| 2025-01-24 | 9.84 | 9.91 | 0.04 | 0.41% | 9.82 | 10.00 | 197368 | 19615.28 | 0.59% |
| 2025-01-23 | 10.02 | 9.87 | -0.08 | -0.80% | 9.84 | 10.15 | 230365 | 22991.89 | 0.69% |
金风科技(002202)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。
