| 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 | 16.82 | 16.98 | 0.00 | 0.00% | 16.40 | 16.98 | 2644377 | 442459.53 | 7.89% |
| 2025-12-11 | 15.76 | 16.98 | 1.54 | 9.97% | 15.70 | 16.98 | 2424564 | 405759.81 | 7.23% |
| 2025-12-10 | 15.51 | 15.44 | -0.15 | -0.96% | 15.30 | 15.58 | 518727 | 79928.34 | 1.55% |
| 2025-12-09 | 15.78 | 15.59 | -0.31 | -1.95% | 15.51 | 15.97 | 723725 | 113452.81 | 2.16% |
| 2025-12-08 | 16.11 | 15.90 | 0.05 | 0.32% | 15.75 | 16.27 | 1056746 | 168253.42 | 3.15% |
| 2025-12-05 | 15.02 | 15.85 | 0.82 | 5.46% | 14.99 | 16.38 | 1734387 | 274855.41 | 5.17% |
| 2025-12-04 | 14.90 | 15.03 | -0.26 | -1.70% | 14.58 | 15.36 | 1205528 | 179986.25 | 3.60% |
| 2025-12-03 | 15.52 | 15.29 | -0.38 | -2.43% | 15.10 | 16.39 | 2070595 | 326883.75 | 6.18% |
| 2025-12-02 | 15.01 | 15.67 | 0.63 | 4.19% | 14.73 | 16.06 | 1363429 | 209998.39 | 4.07% |
| 2025-12-01 | 15.40 | 15.04 | -0.37 | -2.40% | 14.80 | 15.40 | 961373 | 143931.06 | 2.87% |
| 2025-11-28 | 15.27 | 15.41 | 0.22 | 1.45% | 15.18 | 15.56 | 721192 | 111099.16 | 2.15% |
| 2025-11-27 | 15.37 | 15.19 | -0.21 | -1.36% | 15.12 | 15.46 | 657347 | 100583.09 | 1.96% |
| 2025-11-26 | 15.00 | 15.40 | 0.52 | 3.49% | 14.91 | 15.58 | 1061514 | 162568.75 | 3.17% |
| 2025-11-25 | 14.80 | 14.88 | 0.15 | 1.02% | 14.70 | 15.02 | 666049 | 99242.17 | 1.99% |
| 2025-11-24 | 14.10 | 14.73 | 0.45 | 3.15% | 13.96 | 15.00 | 893233 | 131224.73 | 2.66% |
| 2025-11-21 | 14.55 | 14.28 | -0.48 | -3.25% | 14.27 | 14.76 | 763695 | 110538.98 | 2.28% |
| 2025-11-20 | 14.89 | 14.76 | -0.13 | -0.87% | 14.75 | 15.22 | 551058 | 82439.23 | 1.64% |
| 2025-11-19 | 14.69 | 14.89 | 0.20 | 1.36% | 14.56 | 14.94 | 652730 | 96393.41 | 1.95% |
| 2025-11-18 | 14.97 | 14.69 | -0.23 | -1.54% | 14.58 | 15.03 | 621296 | 91569.10 | 1.85% |
| 2025-11-17 | 15.13 | 14.92 | -0.28 | -1.84% | 14.80 | 15.18 | 669057 | 99958.27 | 2.00% |
| 2025-11-14 | 15.12 | 15.20 | -0.15 | -0.98% | 14.98 | 15.62 | 720283 | 110345.27 | 2.15% |
| 2025-11-13 | 15.05 | 15.35 | 0.37 | 2.47% | 15.05 | 15.54 | 898415 | 137459.16 | 2.68% |
| 2025-11-12 | 15.41 | 14.98 | -0.55 | -3.54% | 14.80 | 15.49 | 1149336 | 172382.69 | 3.43% |
| 2025-11-11 | 15.70 | 15.53 | -0.07 | -0.45% | 15.41 | 15.96 | 994311 | 155838.78 | 2.97% |
| 2025-11-10 | 16.40 | 15.60 | -1.06 | -6.36% | 15.46 | 16.50 | 1943292 | 307642.81 | 5.80% |
| 2025-11-07 | 16.71 | 16.66 | -0.27 | -1.59% | 16.53 | 17.09 | 1217866 | 204483.44 | 3.63% |
| 2025-11-06 | 16.75 | 16.93 | 0.16 | 0.95% | 16.52 | 17.55 | 1978908 | 336555.59 | 5.90% |
| 2025-11-05 | 15.80 | 16.77 | 0.55 | 3.39% | 15.70 | 16.93 | 1741496 | 288335.53 | 5.19% |
| 2025-11-04 | 16.63 | 16.22 | -0.57 | -3.39% | 16.01 | 16.67 | 1539450 | 250267.70 | 4.59% |
| 2025-11-03 | 15.87 | 16.79 | 1.09 | 6.94% | 15.49 | 16.97 | 2225279 | 362208.75 | 6.63% |
| 2025-10-31 | 16.32 | 15.70 | -0.68 | -4.15% | 15.65 | 16.64 | 1701838 | 272095.94 | 5.07% |
| 2025-10-30 | 15.68 | 16.38 | 0.71 | 4.53% | 15.52 | 16.93 | 2303511 | 378891.50 | 6.87% |
| 2025-10-29 | 14.84 | 15.67 | 0.70 | 4.68% | 14.82 | 15.68 | 1569887 | 242113.09 | 4.68% |
| 2025-10-28 | 15.58 | 14.97 | -0.60 | -3.85% | 14.88 | 15.60 | 1650843 | 249828.94 | 4.92% |
| 2025-10-27 | 16.00 | 15.57 | -0.26 | -1.64% | 15.22 | 16.04 | 2034513 | 316635.66 | 6.06% |
| 2025-10-24 | 15.15 | 15.83 | 0.58 | 3.80% | 15.08 | 15.97 | 1779304 | 278031.09 | 5.30% |
| 2025-10-23 | 14.90 | 15.25 | 0.18 | 1.19% | 14.60 | 15.26 | 1367170 | 203687.19 | 4.07% |
| 2025-10-22 | 14.94 | 15.07 | 0.24 | 1.62% | 14.65 | 15.38 | 2022230 | 305033.31 | 6.03% |
| 2025-10-21 | 14.66 | 14.83 | 0.33 | 2.28% | 14.51 | 15.15 | 1498318 | 223371.36 | 4.47% |
| 2025-10-20 | 15.31 | 14.50 | -0.40 | -2.68% | 14.34 | 15.43 | 1976587 | 289319.62 | 5.89% |
| 2025-10-17 | 16.00 | 14.90 | -1.10 | -6.88% | 14.85 | 16.05 | 1880088 | 287080.72 | 5.60% |
| 2025-10-16 | 16.58 | 16.00 | -0.73 | -4.36% | 15.95 | 16.66 | 1820793 | 294612.34 | 5.43% |
| 2025-10-15 | 16.90 | 16.73 | 0.23 | 1.39% | 16.01 | 16.99 | 1869569 | 308839.72 | 5.57% |
| 2025-10-14 | 17.18 | 16.50 | -0.68 | -3.96% | 16.41 | 18.50 | 2637078 | 457768.09 | 7.86% |
| 2025-10-13 | 15.30 | 17.18 | 1.24 | 7.78% | 15.30 | 17.19 | 2100914 | 342658.19 | 6.26% |
| 2025-10-10 | 16.25 | 15.94 | -0.30 | -1.85% | 15.72 | 16.27 | 1709220 | 272494.59 | 5.09% |
| 2025-10-09 | 15.20 | 16.24 | 1.27 | 8.48% | 15.02 | 16.47 | 1954909 | 313988.47 | 5.83% |
| 2025-09-30 | 14.50 | 14.97 | 0.40 | 2.75% | 14.41 | 15.10 | 1415242 | 209328.41 | 4.22% |
| 2025-09-29 | 14.70 | 14.57 | 0.23 | 1.60% | 14.15 | 15.23 | 2048846 | 301295.22 | 6.11% |
| 2025-09-26 | 14.06 | 14.34 | 0.27 | 1.92% | 13.90 | 14.76 | 1893562 | 273611.22 | 5.64% |
| 2025-09-25 | 13.49 | 14.07 | 0.66 | 4.92% | 13.40 | 14.46 | 1908427 | 263458.62 | 5.69% |
| 2025-09-24 | 13.11 | 13.41 | 0.29 | 2.21% | 13.01 | 13.42 | 943888 | 124901.20 | 2.81% |
| 2025-09-23 | 13.42 | 13.12 | -0.42 | -3.10% | 12.92 | 13.56 | 1095044 | 144244.64 | 3.26% |
| 2025-09-22 | 13.66 | 13.54 | -0.17 | -1.24% | 13.30 | 13.71 | 1054293 | 141665.95 | 3.14% |
| 2025-09-19 | 13.40 | 13.71 | 0.21 | 1.56% | 13.25 | 13.98 | 1317633 | 180510.95 | 3.93% |
| 2025-09-18 | 13.15 | 13.50 | 0.27 | 2.04% | 13.02 | 13.81 | 2023610 | 273562.41 | 6.03% |
| 2025-09-17 | 12.45 | 13.23 | 0.92 | 7.47% | 12.33 | 13.44 | 1781240 | 229912.98 | 5.31% |
| 2025-09-16 | 12.37 | 12.31 | 0.00 | 0.00% | 12.11 | 12.40 | 777825 | 95477.70 | 2.32% |
| 2025-09-15 | 12.37 | 12.31 | -0.05 | -0.40% | 12.19 | 12.50 | 999642 | 123373.49 | 2.98% |
| 2025-09-12 | 12.70 | 12.36 | -0.16 | -1.28% | 12.32 | 12.80 | 1339127 | 167242.44 | 3.99% |
| 2025-09-11 | 12.55 | 12.52 | 0.36 | 2.96% | 11.91 | 12.68 | 1928634 | 239234.66 | 5.75% |
| 2025-09-10 | 12.25 | 12.16 | -0.09 | -0.73% | 12.04 | 12.38 | 714593 | 86948.52 | 2.13% |
| 2025-09-09 | 12.32 | 12.25 | -0.03 | -0.24% | 12.09 | 12.56 | 955538 | 117523.89 | 2.85% |
| 2025-09-08 | 12.49 | 12.28 | 0.06 | 0.49% | 12.01 | 12.78 | 1852615 | 228189.92 | 5.52% |
| 2025-09-05 | 11.10 | 12.22 | 1.11 | 9.99% | 11.07 | 12.22 | 1690798 | 201246.38 | 5.04% |
| 2025-09-04 | 11.31 | 11.11 | -0.25 | -2.20% | 10.94 | 11.45 | 734245 | 82244.24 | 2.19% |
| 2025-09-03 | 11.06 | 11.36 | 0.37 | 3.37% | 11.02 | 11.42 | 966491 | 108722.57 | 2.88% |
| 2025-09-02 | 11.33 | 10.99 | -0.27 | -2.40% | 10.90 | 11.34 | 670504 | 74238.71 | 2.00% |
| 2025-09-01 | 11.41 | 11.26 | -0.16 | -1.40% | 11.14 | 11.47 | 719402 | 81089.80 | 2.14% |
| 2025-08-29 | 11.47 | 11.42 | -0.04 | -0.35% | 11.30 | 11.56 | 629037 | 71686.30 | 1.87% |
| 2025-08-28 | 11.52 | 11.46 | -0.06 | -0.52% | 11.19 | 11.68 | 845332 | 96656.98 | 2.52% |
| 2025-08-27 | 11.74 | 11.52 | -0.43 | -3.60% | 11.52 | 11.90 | 1345166 | 157734.38 | 4.01% |
| 2025-08-26 | 11.73 | 11.95 | 0.33 | 2.84% | 11.60 | 12.15 | 2705434 | 322838.59 | 8.06% |
| 2025-08-25 | 11.01 | 11.62 | 1.06 | 10.04% | 11.01 | 11.62 | 1938874 | 224108.52 | 5.78% |
| 2025-08-22 | 10.47 | 10.56 | 0.04 | 0.38% | 10.43 | 10.59 | 415191 | 43679.12 | 1.24% |
| 2025-08-21 | 10.55 | 10.52 | -0.03 | -0.28% | 10.45 | 10.62 | 414523 | 43713.62 | 1.24% |
| 2025-08-20 | 10.38 | 10.55 | 0.17 | 1.64% | 10.27 | 10.56 | 448250 | 46705.25 | 1.34% |
| 2025-08-19 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.48 | 392849 | 40875.27 | 1.17% |
| 2025-08-18 | 10.47 | 10.40 | -0.07 | -0.67% | 10.35 | 10.50 | 530003 | 55206.08 | 1.58% |
| 2025-08-15 | 10.11 | 10.47 | 0.39 | 3.87% | 10.07 | 10.52 | 641922 | 66690.71 | 1.91% |
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。
