| 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 | 4.63 | 4.66 | 0.03 | 0.65% | 4.62 | 4.71 | 174335 | 8140.59 | 1.58% |
| 2025-12-11 | 4.76 | 4.63 | -0.13 | -2.73% | 4.63 | 4.76 | 234657 | 10974.07 | 2.12% |
| 2025-12-10 | 4.72 | 4.76 | 0.01 | 0.21% | 4.70 | 4.78 | 182838 | 8666.32 | 1.65% |
| 2025-12-09 | 4.80 | 4.75 | -0.09 | -1.86% | 4.75 | 4.83 | 187189 | 8944.63 | 1.69% |
| 2025-12-08 | 4.77 | 4.84 | 0.08 | 1.68% | 4.75 | 4.84 | 277589 | 13329.35 | 2.51% |
| 2025-12-05 | 4.70 | 4.76 | 0.04 | 0.85% | 4.63 | 4.77 | 241079 | 11349.82 | 2.18% |
| 2025-12-04 | 4.78 | 4.72 | -0.01 | -0.21% | 4.68 | 4.86 | 272132 | 12921.24 | 2.46% |
| 2025-12-03 | 4.85 | 4.73 | -0.15 | -3.07% | 4.71 | 4.85 | 362856 | 17277.69 | 3.28% |
| 2025-12-02 | 4.92 | 4.88 | -0.09 | -1.81% | 4.86 | 4.92 | 224193 | 10948.13 | 2.03% |
| 2025-12-01 | 4.86 | 4.97 | 0.07 | 1.43% | 4.85 | 5.01 | 354237 | 17478.67 | 3.21% |
| 2025-11-28 | 4.87 | 4.90 | 0.03 | 0.62% | 4.77 | 4.90 | 241338 | 11687.74 | 2.18% |
| 2025-11-27 | 4.90 | 4.87 | -0.10 | -2.01% | 4.86 | 4.93 | 340432 | 16628.51 | 3.08% |
| 2025-11-26 | 4.84 | 4.97 | 0.13 | 2.69% | 4.80 | 5.06 | 593104 | 29335.82 | 5.37% |
| 2025-11-25 | 4.83 | 4.84 | 0.03 | 0.62% | 4.80 | 4.87 | 259740 | 12583.80 | 2.35% |
| 2025-11-24 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.84 | 330026 | 15715.39 | 2.99% |
| 2025-11-21 | 4.91 | 4.73 | -0.22 | -4.44% | 4.70 | 4.95 | 497842 | 23909.22 | 4.51% |
| 2025-11-20 | 5.06 | 4.95 | -0.09 | -1.79% | 4.94 | 5.09 | 362087 | 18057.85 | 3.28% |
| 2025-11-19 | 5.17 | 5.04 | -0.14 | -2.70% | 5.01 | 5.20 | 479885 | 24315.47 | 4.34% |
| 2025-11-18 | 5.38 | 5.18 | -0.25 | -4.60% | 5.13 | 5.38 | 750205 | 39188.31 | 6.79% |
| 2025-11-17 | 5.32 | 5.43 | 0.06 | 1.12% | 5.28 | 5.43 | 587423 | 31607.86 | 5.32% |
| 2025-11-14 | 5.50 | 5.37 | -0.12 | -2.19% | 5.36 | 5.52 | 744953 | 40402.51 | 6.74% |
| 2025-11-13 | 5.47 | 5.49 | 0.01 | 0.18% | 5.40 | 5.52 | 841890 | 46124.22 | 7.62% |
| 2025-11-12 | 5.56 | 5.48 | -0.09 | -1.62% | 5.40 | 5.59 | 1060007 | 58030.30 | 9.59% |
| 2025-11-11 | 5.22 | 5.57 | 0.35 | 6.70% | 5.21 | 5.74 | 1935259 | 107780.30 | 17.52% |
| 2025-11-10 | 5.20 | 5.22 | 0.00 | 0.00% | 5.17 | 5.23 | 357370 | 18568.60 | 3.23% |
| 2025-11-07 | 5.34 | 5.22 | -0.13 | -2.43% | 5.22 | 5.34 | 444369 | 23340.72 | 4.02% |
| 2025-11-06 | 5.35 | 5.35 | 0.01 | 0.19% | 5.22 | 5.38 | 642004 | 34043.90 | 5.81% |
| 2025-11-05 | 5.16 | 5.34 | 0.14 | 2.69% | 5.14 | 5.41 | 866524 | 46140.79 | 7.84% |
| 2025-11-04 | 5.25 | 5.20 | -0.08 | -1.52% | 5.16 | 5.30 | 467434 | 24358.46 | 4.23% |
| 2025-11-03 | 5.10 | 5.28 | 0.16 | 3.13% | 5.07 | 5.29 | 604074 | 31246.10 | 5.47% |
| 2025-10-31 | 5.07 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 489159 | 25018.05 | 4.43% |
| 2025-10-30 | 5.21 | 5.06 | -0.23 | -4.35% | 5.05 | 5.21 | 861113 | 43953.12 | 7.79% |
| 2025-10-29 | 5.30 | 5.29 | -0.07 | -1.31% | 5.24 | 5.50 | 1024159 | 54418.54 | 9.27% |
| 2025-10-28 | 5.19 | 5.36 | 0.17 | 3.28% | 5.17 | 5.46 | 1520003 | 81341.22 | 13.76% |
| 2025-10-27 | 5.14 | 5.19 | 0.05 | 0.97% | 5.12 | 5.22 | 491583 | 25454.02 | 4.45% |
| 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% |
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。
