| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.13 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 316692 | 16277.82 | 2.87% |
| 2025-10-23 | 5.10 | 5.13 | -0.02 | -0.39% | 5.02 | 5.14 | 373457 | 18905.50 | 3.38% |
| 2025-10-22 | 5.08 | 5.15 | 0.02 | 0.39% | 5.07 | 5.23 | 381449 | 19679.60 | 3.45% |
| 2025-10-21 | 5.07 | 5.13 | 0.07 | 1.38% | 5.02 | 5.15 | 370228 | 18870.48 | 3.35% |
| 2025-10-20 | 5.09 | 5.06 | 0.05 | 1.00% | 5.03 | 5.14 | 361263 | 18347.06 | 3.27% |
| 2025-10-17 | 5.18 | 5.01 | -0.15 | -2.91% | 5.01 | 5.19 | 406330 | 20668.70 | 3.68% |
| 2025-10-16 | 5.27 | 5.16 | -0.12 | -2.27% | 5.13 | 5.28 | 447668 | 23184.18 | 4.05% |
| 2025-10-15 | 5.14 | 5.28 | 0.14 | 2.72% | 5.10 | 5.29 | 495458 | 25834.40 | 4.48% |
| 2025-10-14 | 5.27 | 5.14 | -0.13 | -2.47% | 5.12 | 5.37 | 547265 | 28623.54 | 4.95% |
| 2025-10-13 | 5.05 | 5.27 | -0.02 | -0.38% | 4.94 | 5.28 | 600362 | 31009.82 | 5.43% |
| 2025-10-10 | 5.42 | 5.29 | -0.14 | -2.58% | 5.28 | 5.49 | 619056 | 33135.36 | 5.60% |
| 2025-10-09 | 5.39 | 5.43 | 0.10 | 1.88% | 5.33 | 5.45 | 723710 | 38970.98 | 6.55% |
| 2025-09-30 | 5.39 | 5.33 | 0.02 | 0.38% | 5.30 | 5.43 | 578681 | 30943.83 | 5.24% |
| 2025-09-29 | 5.23 | 5.31 | 0.07 | 1.34% | 5.19 | 5.35 | 589731 | 31191.78 | 5.34% |
| 2025-09-26 | 5.37 | 5.24 | -0.12 | -2.24% | 5.23 | 5.40 | 620281 | 32815.09 | 5.61% |
| 2025-09-25 | 5.49 | 5.36 | -0.16 | -2.90% | 5.33 | 5.55 | 898822 | 48670.09 | 8.14% |
| 2025-09-24 | 5.41 | 5.52 | 0.06 | 1.10% | 5.31 | 5.58 | 873344 | 47841.45 | 7.90% |
| 2025-09-23 | 5.69 | 5.46 | -0.26 | -4.55% | 5.39 | 5.71 | 1020634 | 56250.32 | 9.24% |
| 2025-09-22 | 5.45 | 5.72 | 0.16 | 2.88% | 5.44 | 5.80 | 1248085 | 70256.59 | 11.30% |
| 2025-09-19 | 5.90 | 5.56 | -0.45 | -7.49% | 5.50 | 5.91 | 1584592 | 89061.05 | 14.34% |
| 2025-09-18 | 5.96 | 6.01 | 0.06 | 1.01% | 5.88 | 6.17 | 1964785 | 118884.73 | 17.78% |
| 2025-09-17 | 6.07 | 5.95 | -0.31 | -4.95% | 5.90 | 6.14 | 1974268 | 118234.06 | 17.87% |
| 2025-09-16 | 5.96 | 6.26 | 0.19 | 3.13% | 5.82 | 6.37 | 2851155 | 173230.52 | 25.81% |
| 2025-09-15 | 6.43 | 6.07 | -0.48 | -7.33% | 6.05 | 6.67 | 2860624 | 179312.77 | 25.89% |
| 2025-09-12 | 6.83 | 6.55 | -0.27 | -3.96% | 6.44 | 6.86 | 2836831 | 186724.64 | 25.68% |
| 2025-09-11 | 6.50 | 6.82 | 0.05 | 0.74% | 6.36 | 7.25 | 4010154 | 277368.28 | 36.30% |
| 2025-09-10 | 6.52 | 6.77 | 0.37 | 5.78% | 6.50 | 7.04 | 4688172 | 315804.69 | 42.43% |
| 2025-09-09 | 5.56 | 6.40 | 0.58 | 9.97% | 5.36 | 6.40 | 2310928 | 140910.23 | 20.92% |
| 2025-09-08 | 5.49 | 5.82 | 0.24 | 4.30% | 5.49 | 6.10 | 3148493 | 182429.25 | 28.50% |
| 2025-09-05 | 5.36 | 5.58 | -0.37 | -6.22% | 5.36 | 5.87 | 3631983 | 201231.69 | 32.87% |
| 2025-09-04 | 5.56 | 5.95 | 0.39 | 7.01% | 5.45 | 6.12 | 4868688 | 285476.38 | 44.07% |
| 2025-09-03 | 5.56 | 5.56 | 0.51 | 10.10% | 5.56 | 5.56 | 357693 | 19887.73 | 3.24% |
| 2025-09-02 | 4.58 | 5.05 | 0.46 | 10.02% | 4.56 | 5.05 | 1281994 | 63539.76 | 11.60% |
| 2025-09-01 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.64 | 387431 | 17758.33 | 3.51% |
| 2025-08-29 | 4.58 | 4.54 | -0.06 | -1.30% | 4.50 | 4.62 | 359302 | 16351.50 | 3.25% |
| 2025-08-28 | 4.59 | 4.60 | 0.01 | 0.22% | 4.41 | 4.67 | 524722 | 23822.72 | 4.75% |
| 2025-08-27 | 4.73 | 4.59 | -0.17 | -3.57% | 4.58 | 4.79 | 570474 | 26749.23 | 5.16% |
| 2025-08-26 | 4.70 | 4.76 | 0.04 | 0.85% | 4.65 | 4.78 | 638117 | 30250.64 | 5.78% |
| 2025-08-25 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 643073 | 30267.42 | 5.82% |
| 2025-08-22 | 4.70 | 4.70 | 0.06 | 1.29% | 4.64 | 4.72 | 728207 | 34133.99 | 6.59% |
| 2025-08-21 | 4.71 | 4.64 | -0.04 | -0.85% | 4.61 | 4.72 | 518924 | 24102.91 | 4.70% |
| 2025-08-20 | 4.60 | 4.68 | 0.04 | 0.86% | 4.56 | 4.73 | 744786 | 34791.21 | 6.74% |
| 2025-08-19 | 4.51 | 4.64 | 0.13 | 2.88% | 4.48 | 4.74 | 919710 | 42365.39 | 8.32% |
| 2025-08-18 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.53 | 368408 | 16592.93 | 3.33% |
| 2025-08-15 | 4.41 | 4.46 | 0.03 | 0.68% | 4.41 | 4.46 | 225413 | 10033.09 | 2.04% |
| 2025-08-14 | 4.51 | 4.43 | -0.08 | -1.77% | 4.41 | 4.52 | 391843 | 17458.14 | 3.55% |
| 2025-08-13 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.52 | 305946 | 13777.55 | 2.77% |
| 2025-08-12 | 4.55 | 4.50 | -0.09 | -1.96% | 4.48 | 4.58 | 501043 | 22638.32 | 4.54% |
| 2025-08-11 | 4.54 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 381978 | 17507.52 | 3.46% |
| 2025-08-08 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.70 | 601417 | 27762.67 | 5.44% |
| 2025-08-07 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 513556 | 23673.94 | 4.65% |
| 2025-08-06 | 4.55 | 4.64 | -0.06 | -1.28% | 4.50 | 4.66 | 1001647 | 46059.37 | 9.07% |
| 2025-08-05 | 4.47 | 4.70 | 0.29 | 6.58% | 4.46 | 4.85 | 1504951 | 71058.42 | 13.62% |
| 2025-08-04 | 4.36 | 4.41 | 0.02 | 0.46% | 4.34 | 4.42 | 140302 | 6173.06 | 1.27% |
| 2025-08-01 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 133239 | 5845.95 | 1.21% |
| 2025-07-31 | 4.41 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 216226 | 9517.83 | 1.96% |
| 2025-07-30 | 4.46 | 4.43 | -0.05 | -1.12% | 4.40 | 4.46 | 238927 | 10569.50 | 2.16% |
| 2025-07-29 | 4.58 | 4.48 | -0.09 | -1.97% | 4.40 | 4.59 | 517145 | 23072.41 | 4.68% |
| 2025-07-28 | 4.52 | 4.57 | 0.08 | 1.78% | 4.50 | 4.79 | 734607 | 33993.87 | 6.65% |
| 2025-07-25 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.52 | 191818 | 8609.35 | 1.74% |
| 2025-07-24 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.52 | 282770 | 12734.94 | 2.56% |
| 2025-07-23 | 4.53 | 4.46 | -0.11 | -2.41% | 4.46 | 4.55 | 462766 | 20770.94 | 4.19% |
| 2025-07-22 | 4.62 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 368321 | 16899.86 | 3.33% |
| 2025-07-21 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.62 | 344507 | 15810.74 | 3.12% |
| 2025-07-18 | 4.59 | 4.55 | -0.05 | -1.09% | 4.53 | 4.63 | 303282 | 13830.88 | 2.75% |
| 2025-07-17 | 4.52 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 426755 | 19517.79 | 3.86% |
| 2025-07-16 | 4.52 | 4.54 | 0.02 | 0.44% | 4.49 | 4.60 | 279457 | 12729.19 | 2.53% |
| 2025-07-15 | 4.62 | 4.52 | -0.18 | -3.83% | 4.47 | 4.65 | 622562 | 28246.66 | 5.64% |
| 2025-07-14 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.78 | 723849 | 34093.31 | 6.55% |
| 2025-07-11 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 261749 | 11997.35 | 2.37% |
| 2025-07-10 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.65 | 261005 | 12020.78 | 2.36% |
| 2025-07-09 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.72 | 412126 | 19196.72 | 3.73% |
| 2025-07-08 | 4.55 | 4.63 | 0.08 | 1.76% | 4.52 | 4.63 | 250730 | 11521.43 | 2.27% |
| 2025-07-07 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.57 | 173666 | 7881.69 | 1.57% |
| 2025-07-04 | 4.65 | 4.55 | -0.10 | -2.15% | 4.55 | 4.66 | 274847 | 12592.75 | 2.49% |
| 2025-07-03 | 4.64 | 4.65 | 0.01 | 0.22% | 4.60 | 4.68 | 219478 | 10180.38 | 1.99% |
| 2025-07-02 | 4.70 | 4.64 | -0.05 | -1.07% | 4.61 | 4.71 | 263205 | 12226.58 | 2.38% |
| 2025-07-01 | 4.73 | 4.69 | -0.03 | -0.64% | 4.62 | 4.74 | 361480 | 16909.71 | 3.27% |
| 2025-06-30 | 4.62 | 4.72 | 0.09 | 1.94% | 4.62 | 4.75 | 517621 | 24363.26 | 4.69% |
| 2025-06-27 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.68 | 282044 | 13090.78 | 2.55% |
春兴精工(002547)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。
