| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.69 | 7.67 | -0.05 | -0.65% | 7.63 | 7.73 | 536858 | 41167.55 | 2.68% |
| 2025-08-15 | 7.37 | 7.72 | 0.31 | 4.18% | 7.36 | 7.75 | 588562 | 44533.50 | 2.94% |
| 2025-08-14 | 7.57 | 7.41 | -0.16 | -2.11% | 7.40 | 7.64 | 462367 | 34727.14 | 2.31% |
| 2025-08-13 | 7.55 | 7.57 | 0.02 | 0.26% | 7.51 | 7.69 | 444632 | 33692.02 | 2.22% |
| 2025-08-12 | 7.52 | 7.55 | -0.09 | -1.18% | 7.50 | 7.62 | 497232 | 37497.21 | 2.49% |
| 2025-08-11 | 7.52 | 7.64 | 0.28 | 3.80% | 7.50 | 7.79 | 1050622 | 80097.25 | 5.25% |
| 2025-08-08 | 7.28 | 7.36 | 0.05 | 0.68% | 7.25 | 7.44 | 430981 | 31654.23 | 2.15% |
| 2025-08-07 | 7.35 | 7.31 | -0.03 | -0.41% | 7.27 | 7.36 | 237416 | 17349.93 | 1.19% |
| 2025-08-06 | 7.31 | 7.34 | 0.01 | 0.14% | 7.26 | 7.34 | 239910 | 17531.85 | 1.20% |
| 2025-08-05 | 7.27 | 7.33 | 0.06 | 0.83% | 7.25 | 7.34 | 255875 | 18708.17 | 1.28% |
| 2025-08-04 | 7.24 | 7.27 | 0.04 | 0.55% | 7.20 | 7.28 | 218304 | 15801.37 | 1.09% |
| 2025-08-01 | 7.16 | 7.23 | 0.07 | 0.98% | 7.16 | 7.34 | 250747 | 18142.18 | 1.25% |
| 2025-07-31 | 7.27 | 7.16 | -0.14 | -1.92% | 7.13 | 7.30 | 304422 | 21932.25 | 1.52% |
| 2025-07-30 | 7.32 | 7.30 | -0.03 | -0.41% | 7.25 | 7.36 | 272885 | 19972.90 | 1.36% |
| 2025-07-29 | 7.36 | 7.33 | -0.05 | -0.68% | 7.25 | 7.38 | 292357 | 21356.02 | 1.46% |
| 2025-07-28 | 7.44 | 7.38 | -0.04 | -0.54% | 7.34 | 7.45 | 273945 | 20234.57 | 1.37% |
| 2025-07-25 | 7.43 | 7.42 | -0.02 | -0.27% | 7.39 | 7.50 | 303977 | 22607.97 | 1.52% |
| 2025-07-24 | 7.36 | 7.44 | 0.07 | 0.95% | 7.35 | 7.44 | 353122 | 26150.04 | 1.77% |
| 2025-07-23 | 7.47 | 7.37 | -0.11 | -1.47% | 7.37 | 7.55 | 528715 | 39462.85 | 2.64% |
| 2025-07-22 | 7.45 | 7.48 | 0.01 | 0.13% | 7.42 | 7.69 | 621203 | 46728.95 | 3.11% |
| 2025-07-21 | 7.32 | 7.47 | 0.14 | 1.91% | 7.31 | 7.48 | 514737 | 38141.66 | 2.57% |
| 2025-07-18 | 7.34 | 7.33 | 0.01 | 0.14% | 7.27 | 7.37 | 315441 | 23048.46 | 1.58% |
| 2025-07-17 | 7.24 | 7.32 | 0.07 | 0.97% | 7.23 | 7.32 | 369381 | 26870.44 | 1.85% |
| 2025-07-16 | 7.25 | 7.25 | -0.02 | -0.28% | 7.22 | 7.27 | 295240 | 21390.41 | 1.48% |
| 2025-07-15 | 7.20 | 7.27 | 0.08 | 1.11% | 7.09 | 7.28 | 515832 | 37080.38 | 2.58% |
| 2025-07-14 | 7.21 | 7.19 | -0.02 | -0.28% | 7.17 | 7.23 | 208605 | 15020.24 | 1.04% |
| 2025-07-11 | 7.16 | 7.21 | 0.02 | 0.28% | 7.16 | 7.25 | 304130 | 21909.61 | 1.52% |
| 2025-07-10 | 7.14 | 7.19 | 0.03 | 0.42% | 7.12 | 7.21 | 228276 | 16372.71 | 1.14% |
| 2025-07-09 | 7.17 | 7.16 | -0.01 | -0.14% | 7.15 | 7.22 | 265121 | 19054.24 | 1.33% |
| 2025-07-08 | 7.12 | 7.17 | 0.03 | 0.42% | 7.10 | 7.18 | 222595 | 15925.13 | 1.11% |
| 2025-07-07 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.16 | 159767 | 11407.65 | 0.80% |
| 2025-07-04 | 7.18 | 7.15 | -0.03 | -0.42% | 7.14 | 7.19 | 183760 | 13154.86 | 0.92% |
| 2025-07-03 | 7.17 | 7.18 | 0.00 | 0.00% | 7.16 | 7.21 | 167316 | 12010.53 | 0.84% |
| 2025-07-02 | 7.21 | 7.18 | -0.03 | -0.42% | 7.14 | 7.23 | 224857 | 16118.78 | 1.12% |
| 2025-07-01 | 7.25 | 7.21 | -0.02 | -0.28% | 7.16 | 7.29 | 292104 | 21080.01 | 1.46% |
| 2025-06-30 | 7.20 | 7.23 | -0.01 | -0.14% | 7.15 | 7.23 | 282174 | 20296.77 | 1.41% |
| 2025-06-27 | 7.15 | 7.24 | 0.13 | 1.83% | 7.12 | 7.28 | 550765 | 39695.42 | 2.75% |
| 2025-06-26 | 7.16 | 7.11 | -0.08 | -1.11% | 7.10 | 7.16 | 350278 | 24959.56 | 1.75% |
| 2025-06-25 | 7.08 | 7.19 | 0.07 | 0.98% | 7.08 | 7.19 | 470393 | 33608.43 | 2.35% |
| 2025-06-24 | 7.00 | 7.12 | 0.15 | 2.15% | 7.00 | 7.12 | 357480 | 25324.45 | 1.79% |
| 2025-06-23 | 6.89 | 6.97 | 0.02 | 0.29% | 6.85 | 6.98 | 205780 | 14243.28 | 1.03% |
| 2025-06-20 | 6.96 | 6.95 | -0.01 | -0.14% | 6.90 | 6.99 | 223561 | 15521.21 | 1.12% |
| 2025-06-19 | 7.08 | 6.96 | -0.14 | -1.97% | 6.94 | 7.11 | 369815 | 25911.77 | 1.85% |
| 2025-06-18 | 7.19 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 238414 | 16946.24 | 1.19% |
| 2025-06-17 | 7.14 | 7.18 | 0.03 | 0.42% | 7.13 | 7.23 | 317531 | 22782.38 | 1.59% |
| 2025-06-16 | 7.09 | 7.15 | 0.04 | 0.56% | 7.05 | 7.16 | 250190 | 17826.63 | 1.25% |
| 2025-06-13 | 7.20 | 7.11 | -0.14 | -1.93% | 7.10 | 7.22 | 385655 | 27539.79 | 1.93% |
| 2025-06-12 | 7.23 | 7.25 | -0.01 | -0.14% | 7.18 | 7.26 | 341562 | 24678.32 | 1.71% |
| 2025-06-11 | 7.25 | 7.26 | 0.01 | 0.14% | 7.23 | 7.29 | 394106 | 28614.88 | 1.97% |
| 2025-06-10 | 7.30 | 7.25 | -0.07 | -0.96% | 7.14 | 7.31 | 602019 | 43529.15 | 3.01% |
| 2025-06-09 | 7.30 | 7.32 | 0.02 | 0.27% | 7.26 | 7.34 | 542951 | 39675.35 | 2.71% |
| 2025-06-06 | 7.32 | 7.30 | -0.10 | -1.35% | 7.23 | 7.35 | 739026 | 53807.16 | 3.70% |
| 2025-06-05 | 7.68 | 7.40 | -0.53 | -6.68% | 7.31 | 7.71 | 1575324 | 116872.20 | 7.88% |
| 2025-06-04 | 8.07 | 7.93 | -0.13 | -1.61% | 7.85 | 8.10 | 688678 | 54621.80 | 3.44% |
| 2025-06-03 | 8.31 | 8.06 | -0.12 | -1.47% | 8.01 | 8.44 | 1057124 | 86341.23 | 5.29% |
| 2025-05-30 | 8.82 | 8.18 | -0.74 | -8.30% | 8.15 | 8.94 | 1855120 | 157280.92 | 9.28% |
| 2025-05-29 | 8.38 | 8.92 | 0.81 | 9.99% | 8.38 | 8.92 | 1571914 | 138764.25 | 7.86% |
| 2025-05-28 | 7.99 | 8.11 | 0.37 | 4.78% | 7.99 | 8.39 | 1482083 | 121340.19 | 7.41% |
| 2025-05-27 | 7.78 | 7.74 | 0.00 | 0.00% | 7.67 | 7.94 | 622799 | 48437.78 | 3.11% |
| 2025-05-26 | 7.76 | 7.74 | 0.01 | 0.13% | 7.60 | 7.87 | 822217 | 63540.01 | 4.11% |
| 2025-05-23 | 7.81 | 7.73 | -0.09 | -1.15% | 7.68 | 8.10 | 1366800 | 107971.63 | 6.83% |
| 2025-05-22 | 7.66 | 7.82 | 0.20 | 2.62% | 7.58 | 8.10 | 1410756 | 110372.47 | 7.05% |
| 2025-05-21 | 7.77 | 7.62 | -0.21 | -2.68% | 7.53 | 7.77 | 1221873 | 93342.70 | 6.11% |
| 2025-05-20 | 7.17 | 7.83 | 0.71 | 9.97% | 7.15 | 7.83 | 1581195 | 119621.71 | 7.91% |
| 2025-05-19 | 7.10 | 7.12 | 0.08 | 1.14% | 7.03 | 7.17 | 272955 | 19369.98 | 1.36% |
| 2025-05-16 | 6.95 | 7.04 | 0.10 | 1.44% | 6.94 | 7.09 | 233858 | 16452.79 | 1.17% |
| 2025-05-15 | 7.09 | 6.94 | -0.16 | -2.25% | 6.94 | 7.09 | 240819 | 16839.27 | 1.20% |
| 2025-05-14 | 7.07 | 7.10 | 0.01 | 0.14% | 7.02 | 7.12 | 214892 | 15197.76 | 1.07% |
| 2025-05-13 | 7.18 | 7.09 | -0.04 | -0.56% | 7.08 | 7.20 | 221766 | 15799.25 | 1.11% |
| 2025-05-12 | 7.12 | 7.13 | 0.04 | 0.56% | 7.09 | 7.15 | 165989 | 11818.64 | 0.83% |
| 2025-05-09 | 7.20 | 7.09 | -0.09 | -1.25% | 7.05 | 7.20 | 215984 | 15340.58 | 1.08% |
| 2025-05-08 | 7.15 | 7.18 | -0.02 | -0.28% | 7.13 | 7.20 | 260537 | 18691.54 | 1.30% |
| 2025-05-07 | 7.16 | 7.20 | 0.10 | 1.41% | 7.10 | 7.23 | 416437 | 29847.54 | 2.08% |
| 2025-05-06 | 7.05 | 7.10 | 0.08 | 1.14% | 7.04 | 7.12 | 232005 | 16448.43 | 1.16% |
| 2025-04-30 | 6.93 | 7.02 | 0.11 | 1.59% | 6.92 | 7.04 | 205895 | 14418.48 | 1.03% |
| 2025-04-29 | 6.88 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 138268 | 9556.26 | 0.69% |
| 2025-04-28 | 7.05 | 6.88 | -0.20 | -2.82% | 6.87 | 7.05 | 267111 | 18520.53 | 1.34% |
| 2025-04-25 | 7.07 | 7.08 | 0.02 | 0.28% | 7.04 | 7.15 | 246110 | 17483.64 | 1.23% |
| 2025-04-24 | 7.12 | 7.06 | -0.07 | -0.98% | 7.06 | 7.25 | 315103 | 22456.17 | 1.58% |
| 2025-04-23 | 7.03 | 7.13 | 0.14 | 2.00% | 7.03 | 7.17 | 393244 | 27899.94 | 1.97% |
东风股份(600006)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。
