| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.28 | 3.43 | 0.13 | 3.94% | 3.26 | 3.45 | 306786 | 10405.41 | 2.78% |
| 2026-03-24 | 3.26 | 3.30 | 0.11 | 3.45% | 3.19 | 3.34 | 261683 | 8539.08 | 2.37% |
| 2026-03-23 | 3.34 | 3.19 | -0.18 | -5.34% | 3.19 | 3.34 | 299347 | 9713.74 | 2.71% |
| 2026-03-20 | 3.51 | 3.37 | -0.14 | -3.99% | 3.32 | 3.51 | 347143 | 11765.31 | 3.14% |
| 2026-03-19 | 3.62 | 3.51 | -0.07 | -1.96% | 3.50 | 3.62 | 217794 | 7683.15 | 1.97% |
| 2026-03-18 | 3.63 | 3.58 | -0.10 | -2.72% | 3.51 | 3.63 | 348027 | 12376.64 | 3.15% |
| 2026-03-17 | 3.54 | 3.68 | 0.12 | 3.37% | 3.53 | 3.76 | 609453 | 22209.89 | 5.52% |
| 2026-03-16 | 3.49 | 3.56 | 0.04 | 1.14% | 3.48 | 3.56 | 257997 | 9073.44 | 2.34% |
| 2026-03-13 | 3.56 | 3.52 | -0.10 | -2.76% | 3.50 | 3.61 | 388018 | 13810.85 | 3.51% |
| 2026-03-12 | 3.76 | 3.62 | -0.18 | -4.74% | 3.59 | 3.79 | 745184 | 27206.59 | 6.74% |
| 2026-03-11 | 3.61 | 3.80 | 0.19 | 5.26% | 3.60 | 3.97 | 1116696 | 42739.57 | 10.11% |
| 2026-03-10 | 3.60 | 3.61 | 0.05 | 1.40% | 3.57 | 3.65 | 221879 | 8008.81 | 2.01% |
| 2026-03-09 | 3.52 | 3.56 | -0.02 | -0.56% | 3.47 | 3.57 | 264765 | 9309.21 | 2.40% |
| 2026-03-06 | 3.54 | 3.58 | 0.04 | 1.13% | 3.51 | 3.59 | 245113 | 8722.11 | 2.22% |
| 2026-03-05 | 3.54 | 3.54 | 0.07 | 2.02% | 3.50 | 3.58 | 281838 | 9986.33 | 2.55% |
| 2026-03-04 | 3.43 | 3.47 | 0.01 | 0.29% | 3.33 | 3.54 | 319422 | 11084.37 | 2.89% |
| 2026-03-03 | 3.64 | 3.46 | -0.18 | -4.95% | 3.46 | 3.68 | 478373 | 16916.78 | 4.33% |
| 2026-03-02 | 3.75 | 3.64 | -0.17 | -4.46% | 3.60 | 3.78 | 443731 | 16280.01 | 4.02% |
| 2026-02-27 | 3.80 | 3.81 | 0.06 | 1.60% | 3.75 | 3.82 | 357256 | 13547.83 | 3.23% |
| 2026-02-26 | 3.88 | 3.75 | -0.12 | -3.10% | 3.73 | 3.90 | 421184 | 15922.30 | 3.81% |
| 2026-02-25 | 3.87 | 3.87 | 0.01 | 0.26% | 3.82 | 3.99 | 444036 | 17373.69 | 4.02% |
| 2026-02-24 | 3.76 | 3.86 | 0.19 | 5.18% | 3.73 | 3.94 | 538806 | 20734.91 | 4.88% |
| 2026-02-13 | 3.69 | 3.67 | -0.05 | -1.34% | 3.66 | 3.76 | 368085 | 13631.22 | 3.33% |
| 2026-02-12 | 3.87 | 3.72 | -0.14 | -3.63% | 3.72 | 3.92 | 470050 | 17849.54 | 4.25% |
| 2026-02-11 | 4.06 | 3.86 | -0.22 | -5.39% | 3.85 | 4.08 | 646463 | 25280.80 | 5.85% |
| 2026-02-10 | 3.98 | 4.08 | 0.11 | 2.77% | 3.96 | 4.13 | 638529 | 25850.24 | 5.78% |
| 2026-02-09 | 3.88 | 3.97 | 0.11 | 2.85% | 3.84 | 4.00 | 578453 | 22828.40 | 5.24% |
| 2026-02-06 | 3.80 | 3.86 | 0.11 | 2.93% | 3.71 | 3.93 | 881621 | 34101.76 | 7.98% |
| 2026-02-05 | 3.57 | 3.75 | 0.03 | 0.81% | 3.55 | 3.81 | 1082522 | 40296.03 | 9.80% |
| 2026-02-04 | 3.57 | 3.72 | 0.10 | 2.76% | 3.57 | 3.79 | 1687767 | 61625.21 | 15.28% |
| 2026-02-03 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 140898 | 5100.51 | 1.28% |
| 2026-02-02 | 4.02 | 4.02 | -0.45 | -10.07% | 4.02 | 4.02 | 140586 | 5651.56 | 1.27% |
| 2026-01-30 | 4.48 | 4.47 | -0.03 | -0.67% | 4.43 | 4.54 | 287426 | 12855.39 | 2.60% |
| 2026-01-29 | 4.55 | 4.50 | -0.06 | -1.32% | 4.48 | 4.60 | 316469 | 14348.48 | 2.86% |
| 2026-01-28 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 282599 | 12925.85 | 2.56% |
| 2026-01-27 | 4.70 | 4.63 | -0.08 | -1.70% | 4.54 | 4.70 | 313012 | 14416.40 | 2.83% |
| 2026-01-26 | 4.84 | 4.71 | -0.11 | -2.28% | 4.65 | 4.86 | 393367 | 18610.78 | 3.56% |
| 2026-01-23 | 4.68 | 4.82 | 0.13 | 2.77% | 4.66 | 4.82 | 537004 | 25673.51 | 4.86% |
| 2026-01-22 | 4.64 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 237227 | 11073.87 | 2.15% |
| 2026-01-21 | 4.55 | 4.64 | 0.05 | 1.09% | 4.53 | 4.64 | 255114 | 11772.56 | 2.31% |
| 2026-01-20 | 4.62 | 4.59 | -0.03 | -0.65% | 4.56 | 4.68 | 253570 | 11661.08 | 2.30% |
| 2026-01-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.55 | 4.65 | 211082 | 9738.57 | 1.91% |
| 2026-01-16 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.68 | 258687 | 11908.96 | 2.34% |
| 2026-01-15 | 4.73 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 370773 | 17261.57 | 3.36% |
| 2026-01-14 | 4.73 | 4.75 | 0.02 | 0.42% | 4.66 | 4.80 | 479913 | 22810.64 | 4.34% |
| 2026-01-13 | 4.85 | 4.73 | -0.12 | -2.47% | 4.72 | 4.87 | 440548 | 21018.55 | 3.99% |
| 2026-01-12 | 4.76 | 4.85 | 0.09 | 1.89% | 4.75 | 4.85 | 449605 | 21683.93 | 4.07% |
| 2026-01-09 | 4.71 | 4.76 | 0.06 | 1.28% | 4.69 | 4.77 | 357547 | 16969.32 | 3.24% |
| 2026-01-08 | 4.63 | 4.70 | 0.05 | 1.08% | 4.62 | 4.71 | 289467 | 13570.68 | 2.62% |
| 2026-01-07 | 4.76 | 4.65 | -0.10 | -2.11% | 4.63 | 4.78 | 355116 | 16630.21 | 3.21% |
| 2026-01-06 | 4.70 | 4.75 | 0.05 | 1.06% | 4.69 | 4.77 | 339166 | 16055.68 | 3.07% |
| 2026-01-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.61 | 4.70 | 237637 | 11091.08 | 2.15% |
| 2025-12-31 | 4.68 | 4.67 | 0.00 | 0.00% | 4.59 | 4.70 | 217183 | 10074.00 | 1.97% |
| 2025-12-30 | 4.60 | 4.67 | 0.04 | 0.86% | 4.58 | 4.70 | 275814 | 12842.76 | 2.50% |
| 2025-12-29 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.67 | 190704 | 8846.02 | 1.73% |
| 2025-12-26 | 4.65 | 4.64 | -0.04 | -0.85% | 4.60 | 4.68 | 263697 | 12248.21 | 2.39% |
| 2025-12-25 | 4.58 | 4.68 | 0.09 | 1.96% | 4.58 | 4.74 | 343321 | 16033.33 | 3.11% |
| 2025-12-24 | 4.53 | 4.59 | 0.03 | 0.66% | 4.53 | 4.60 | 167953 | 7699.74 | 1.52% |
| 2025-12-23 | 4.64 | 4.56 | -0.08 | -1.72% | 4.53 | 4.64 | 208336 | 9525.89 | 1.89% |
| 2025-12-22 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.67 | 216719 | 10058.64 | 1.96% |
| 2025-12-19 | 4.51 | 4.60 | 0.11 | 2.45% | 4.49 | 4.60 | 275235 | 12584.23 | 2.49% |
| 2025-12-18 | 4.46 | 4.49 | -0.01 | -0.22% | 4.45 | 4.56 | 185765 | 8396.01 | 1.68% |
| 2025-12-17 | 4.45 | 4.50 | 0.04 | 0.90% | 4.38 | 4.51 | 262726 | 11686.31 | 2.38% |
| 2025-12-16 | 4.57 | 4.46 | -0.11 | -2.41% | 4.45 | 4.61 | 247708 | 11121.55 | 2.24% |
| 2025-12-15 | 4.63 | 4.57 | -0.09 | -1.93% | 4.54 | 4.68 | 228348 | 10499.65 | 2.07% |
| 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% |
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。
