| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 9.97 | 9.95 | -0.05 | -0.50% | 9.81 | 10.05 | 196088 | 19439.16 | 0.58% |
| 2025-01-21 | 10.07 | 10.00 | -0.08 | -0.79% | 9.94 | 10.15 | 229531 | 23044.48 | 0.68% |
| 2025-01-20 | 9.93 | 10.08 | 0.19 | 1.92% | 9.93 | 10.18 | 262163 | 26409.71 | 0.78% |
| 2025-01-17 | 9.92 | 9.89 | -0.02 | -0.20% | 9.87 | 10.13 | 210328 | 20940.87 | 0.63% |
| 2025-01-16 | 9.92 | 9.91 | -0.01 | -0.10% | 9.86 | 10.15 | 191958 | 19156.72 | 0.57% |
| 2025-01-15 | 10.00 | 9.92 | -0.10 | -1.00% | 9.85 | 10.01 | 194203 | 19260.03 | 0.58% |
| 2025-01-14 | 9.83 | 10.02 | 0.19 | 1.93% | 9.72 | 10.08 | 227256 | 22627.27 | 0.68% |
| 2025-01-13 | 9.75 | 9.83 | 0.01 | 0.10% | 9.71 | 9.97 | 202907 | 19966.89 | 0.60% |
| 2025-01-10 | 10.00 | 9.82 | -0.17 | -1.70% | 9.80 | 10.09 | 188368 | 18705.73 | 0.56% |
| 2025-01-09 | 10.01 | 9.99 | -0.09 | -0.89% | 9.99 | 10.16 | 160434 | 16133.41 | 0.48% |
| 2025-01-08 | 10.25 | 10.08 | -0.17 | -1.66% | 9.87 | 10.25 | 251600 | 25292.82 | 0.75% |
| 2025-01-07 | 10.04 | 10.25 | 0.16 | 1.59% | 10.00 | 10.25 | 252619 | 25643.17 | 0.75% |
| 2025-01-06 | 9.91 | 10.09 | 0.21 | 2.13% | 9.89 | 10.18 | 271338 | 27229.68 | 0.81% |
| 2025-01-03 | 10.01 | 9.88 | -0.13 | -1.30% | 9.85 | 10.23 | 282219 | 28212.84 | 0.84% |
| 2025-01-02 | 10.31 | 10.01 | -0.32 | -3.10% | 9.91 | 10.39 | 322802 | 32736.44 | 0.95% |
| 2024-12-31 | 10.52 | 10.33 | -0.18 | -1.71% | 10.33 | 10.60 | 245969 | 25639.49 | 0.72% |
| 2024-12-30 | 10.31 | 10.51 | 0.12 | 1.15% | 10.26 | 10.60 | 303576 | 31822.85 | 0.89% |
| 2024-12-27 | 10.40 | 10.39 | -0.20 | -1.89% | 10.14 | 10.51 | 478576 | 49399.44 | 1.41% |
| 2024-12-26 | 10.61 | 10.59 | -0.05 | -0.47% | 10.46 | 10.70 | 262971 | 27845.56 | 0.77% |
| 2024-12-25 | 10.91 | 10.64 | -0.26 | -2.39% | 10.54 | 10.94 | 284856 | 30339.11 | 0.84% |
| 2024-12-24 | 10.69 | 10.90 | 0.21 | 1.96% | 10.58 | 10.99 | 315930 | 34309.46 | 0.93% |
| 2024-12-23 | 10.71 | 10.69 | -0.09 | -0.83% | 10.65 | 10.90 | 305166 | 32884.01 | 0.90% |
| 2024-12-20 | 10.79 | 10.78 | 0.00 | 0.00% | 10.68 | 10.94 | 233006 | 25076.19 | 0.69% |
| 2024-12-19 | 10.57 | 10.78 | 0.15 | 1.41% | 10.40 | 10.81 | 259815 | 27625.73 | 0.77% |
| 2024-12-18 | 10.64 | 10.63 | -0.03 | -0.28% | 10.60 | 10.75 | 194194 | 20735.57 | 0.57% |
| 2024-12-17 | 10.66 | 10.66 | -0.02 | -0.19% | 10.58 | 10.82 | 247003 | 26464.17 | 0.73% |
| 2024-12-16 | 10.85 | 10.68 | -0.13 | -1.20% | 10.61 | 11.14 | 487822 | 52901.64 | 1.44% |
| 2024-12-13 | 10.91 | 10.81 | -0.17 | -1.55% | 10.79 | 11.02 | 337870 | 36664.97 | 1.00% |
| 2024-12-12 | 10.86 | 10.98 | 0.11 | 1.01% | 10.80 | 11.00 | 329604 | 36049.46 | 0.97% |
| 2024-12-11 | 10.80 | 10.87 | 0.04 | 0.37% | 10.79 | 10.97 | 267883 | 29119.87 | 0.79% |
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。
