| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.75 | 7.71 | 0.28 | 3.77% | 7.64 | 7.98 | 1201496 | 93668.04 | 6.01% |
| 2025-03-28 | 7.22 | 7.43 | 0.19 | 2.62% | 7.21 | 7.72 | 557811 | 41768.68 | 2.79% |
| 2025-03-27 | 7.27 | 7.24 | -0.10 | -1.36% | 7.21 | 7.35 | 221763 | 16129.10 | 1.11% |
| 2025-03-26 | 7.18 | 7.34 | 0.15 | 2.09% | 7.16 | 7.46 | 288465 | 21151.74 | 1.44% |
| 2025-03-25 | 7.29 | 7.19 | -0.11 | -1.51% | 7.15 | 7.30 | 239668 | 17269.31 | 1.20% |
| 2025-03-24 | 7.40 | 7.30 | -0.13 | -1.75% | 7.18 | 7.59 | 401222 | 29411.20 | 2.01% |
| 2025-03-21 | 7.65 | 7.43 | -0.27 | -3.51% | 7.41 | 7.66 | 486915 | 36606.73 | 2.43% |
| 2025-03-20 | 7.45 | 7.70 | 0.20 | 2.67% | 7.41 | 7.77 | 762332 | 58188.77 | 3.81% |
| 2025-03-19 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.60 | 446152 | 33550.15 | 2.23% |
| 2025-03-18 | 7.41 | 7.45 | 0.05 | 0.68% | 7.38 | 7.45 | 220417 | 16359.31 | 1.10% |
| 2025-03-17 | 7.43 | 7.40 | -0.02 | -0.27% | 7.38 | 7.47 | 226767 | 16822.15 | 1.13% |
| 2025-03-14 | 7.31 | 7.42 | 0.10 | 1.37% | 7.28 | 7.42 | 294454 | 21718.72 | 1.47% |
| 2025-03-13 | 7.41 | 7.32 | -0.10 | -1.35% | 7.26 | 7.42 | 278284 | 20335.49 | 1.39% |
| 2025-03-12 | 7.39 | 7.42 | 0.09 | 1.23% | 7.38 | 7.48 | 324144 | 24115.62 | 1.62% |
| 2025-03-11 | 7.34 | 7.33 | -0.08 | -1.08% | 7.26 | 7.37 | 264943 | 19366.13 | 1.32% |
| 2025-03-10 | 7.50 | 7.41 | -0.15 | -1.98% | 7.37 | 7.54 | 310196 | 23061.32 | 1.55% |
| 2025-03-07 | 7.44 | 7.56 | 0.11 | 1.48% | 7.34 | 7.71 | 606769 | 45705.32 | 3.03% |
| 2025-03-06 | 7.42 | 7.45 | 0.08 | 1.09% | 7.39 | 7.49 | 316994 | 23601.36 | 1.58% |
| 2025-03-05 | 7.36 | 7.37 | -0.02 | -0.27% | 7.30 | 7.43 | 228739 | 16808.67 | 1.14% |
| 2025-03-04 | 7.33 | 7.39 | -0.01 | -0.14% | 7.27 | 7.40 | 270012 | 19821.58 | 1.35% |
| 2025-03-03 | 7.42 | 7.40 | 0.02 | 0.27% | 7.34 | 7.51 | 303379 | 22532.44 | 1.52% |
| 2025-02-28 | 7.68 | 7.38 | -0.31 | -4.03% | 7.36 | 7.68 | 466142 | 34857.66 | 2.33% |
| 2025-02-27 | 7.61 | 7.69 | 0.08 | 1.05% | 7.55 | 7.75 | 561890 | 43039.61 | 2.81% |
| 2025-02-26 | 7.58 | 7.61 | 0.02 | 0.26% | 7.54 | 7.62 | 399562 | 30305.14 | 2.00% |
| 2025-02-25 | 7.50 | 7.59 | 0.02 | 0.26% | 7.45 | 7.75 | 471178 | 35845.01 | 2.36% |
| 2025-02-24 | 7.58 | 7.57 | -0.06 | -0.79% | 7.53 | 7.67 | 408330 | 30996.18 | 2.04% |
| 2025-02-21 | 7.65 | 7.63 | -0.03 | -0.39% | 7.50 | 7.66 | 569094 | 43150.99 | 2.85% |
| 2025-02-20 | 7.71 | 7.66 | 0.06 | 0.79% | 7.63 | 7.78 | 534149 | 41169.27 | 2.67% |
| 2025-02-19 | 7.51 | 7.60 | 0.02 | 0.26% | 7.51 | 7.69 | 502188 | 38162.51 | 2.51% |
| 2025-02-18 | 7.76 | 7.58 | -0.22 | -2.82% | 7.51 | 7.80 | 637090 | 48681.80 | 3.19% |
| 2025-02-17 | 7.97 | 7.80 | -0.17 | -2.13% | 7.71 | 7.99 | 775353 | 60509.91 | 3.88% |
| 2025-02-14 | 8.00 | 7.97 | -0.10 | -1.24% | 7.91 | 8.31 | 972539 | 78762.80 | 4.86% |
| 2025-02-13 | 8.06 | 8.07 | -0.03 | -0.37% | 7.84 | 8.27 | 1224902 | 98251.71 | 6.12% |
| 2025-02-12 | 7.65 | 8.10 | 0.20 | 2.53% | 7.65 | 8.20 | 1349741 | 107430.12 | 6.75% |
| 2025-02-11 | 8.67 | 7.90 | -0.13 | -1.62% | 7.82 | 8.67 | 2535732 | 211459.70 | 12.68% |
| 2025-02-10 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 160003 | 12848.24 | 0.80% |
| 2025-02-07 | 7.01 | 7.30 | 0.28 | 3.99% | 6.97 | 7.54 | 783906 | 56782.17 | 3.92% |
| 2025-02-06 | 6.72 | 7.02 | 0.26 | 3.85% | 6.67 | 7.03 | 406177 | 27963.89 | 2.03% |
| 2025-02-05 | 6.68 | 6.76 | 0.11 | 1.65% | 6.67 | 6.81 | 264601 | 17855.86 | 1.32% |
| 2025-01-27 | 6.91 | 6.65 | -0.23 | -3.34% | 6.65 | 6.98 | 309871 | 21061.63 | 1.55% |
| 2025-01-24 | 6.92 | 6.88 | -0.04 | -0.58% | 6.79 | 6.95 | 365997 | 25172.34 | 1.83% |
| 2025-01-23 | 7.25 | 6.92 | -0.29 | -4.02% | 6.90 | 7.30 | 609059 | 43377.27 | 3.05% |
| 2025-01-22 | 7.16 | 7.21 | -0.03 | -0.41% | 7.11 | 7.34 | 416564 | 30094.95 | 2.08% |
| 2025-01-21 | 6.98 | 7.24 | 0.30 | 4.32% | 6.93 | 7.24 | 494742 | 34955.16 | 2.47% |
| 2025-01-20 | 6.96 | 6.94 | -0.03 | -0.43% | 6.89 | 7.03 | 336230 | 23410.33 | 1.68% |
| 2025-01-17 | 6.86 | 6.97 | 0.07 | 1.01% | 6.78 | 7.18 | 472165 | 32897.37 | 2.36% |
| 2025-01-16 | 6.80 | 6.90 | 0.13 | 1.92% | 6.78 | 7.00 | 337313 | 23255.48 | 1.69% |
| 2025-01-15 | 6.84 | 6.77 | -0.09 | -1.31% | 6.75 | 6.90 | 248959 | 16914.36 | 1.24% |
| 2025-01-14 | 6.58 | 6.86 | 0.30 | 4.57% | 6.56 | 6.90 | 499456 | 33840.13 | 2.50% |
| 2025-01-13 | 6.51 | 6.56 | -0.01 | -0.15% | 6.41 | 6.59 | 222631 | 14503.17 | 1.11% |
| 2025-01-10 | 6.88 | 6.57 | -0.26 | -3.81% | 6.51 | 6.89 | 337372 | 22742.58 | 1.69% |
| 2025-01-09 | 6.80 | 6.83 | -0.05 | -0.73% | 6.78 | 6.91 | 261420 | 17934.37 | 1.31% |
| 2025-01-08 | 6.98 | 6.88 | -0.16 | -2.27% | 6.67 | 6.99 | 508737 | 34752.29 | 2.54% |
| 2025-01-07 | 6.89 | 7.04 | 0.19 | 2.77% | 6.85 | 7.06 | 375968 | 26159.89 | 1.88% |
| 2025-01-06 | 6.86 | 6.85 | -0.05 | -0.72% | 6.70 | 7.04 | 413016 | 28381.26 | 2.07% |
| 2025-01-03 | 7.36 | 6.90 | -0.54 | -7.26% | 6.85 | 7.47 | 723302 | 51504.68 | 3.62% |
| 2025-01-02 | 7.36 | 7.44 | 0.07 | 0.95% | 7.29 | 7.86 | 784200 | 58900.64 | 3.92% |
| 2024-12-31 | 7.78 | 7.37 | -0.42 | -5.39% | 7.33 | 7.81 | 568742 | 42898.63 | 2.84% |
| 2024-12-30 | 7.66 | 7.79 | 0.06 | 0.78% | 7.53 | 7.88 | 729000 | 56458.27 | 3.65% |
| 2024-12-27 | 7.80 | 7.73 | -0.10 | -1.28% | 7.67 | 7.89 | 945469 | 73371.39 | 4.73% |
| 2024-12-26 | 7.10 | 7.83 | 0.71 | 9.97% | 7.09 | 7.83 | 1141418 | 87170.38 | 5.71% |
| 2024-12-25 | 7.29 | 7.12 | -0.17 | -2.33% | 7.02 | 7.29 | 357777 | 25530.34 | 1.79% |
| 2024-12-24 | 7.29 | 7.29 | 0.04 | 0.55% | 7.21 | 7.36 | 373109 | 27148.67 | 1.87% |
| 2024-12-23 | 7.65 | 7.25 | -0.38 | -4.98% | 7.22 | 7.65 | 577365 | 42658.59 | 2.89% |
| 2024-12-20 | 7.73 | 7.63 | -0.11 | -1.42% | 7.59 | 7.75 | 502929 | 38492.65 | 2.51% |
| 2024-12-19 | 7.81 | 7.74 | -0.27 | -3.37% | 7.65 | 7.90 | 671432 | 52003.28 | 3.36% |
| 2024-12-18 | 7.92 | 8.01 | 0.12 | 1.52% | 7.80 | 8.23 | 741928 | 59602.97 | 3.71% |
| 2024-12-17 | 8.09 | 7.89 | -0.30 | -3.66% | 7.85 | 8.28 | 804290 | 64330.51 | 4.02% |
| 2024-12-16 | 8.12 | 8.19 | -0.03 | -0.36% | 8.08 | 8.45 | 1019771 | 84212.20 | 5.10% |
| 2024-12-13 | 8.06 | 8.22 | 0.06 | 0.74% | 8.01 | 8.41 | 1314213 | 108325.44 | 6.57% |
| 2024-12-12 | 7.84 | 8.16 | 0.33 | 4.21% | 7.71 | 8.16 | 1176986 | 93571.25 | 5.88% |
| 2024-12-11 | 7.68 | 7.83 | 0.04 | 0.51% | 7.68 | 7.86 | 532878 | 41507.41 | 2.66% |
| 2024-12-10 | 7.94 | 7.79 | -0.07 | -0.89% | 7.78 | 8.29 | 1158275 | 91985.09 | 5.79% |
| 2024-12-09 | 7.53 | 7.86 | 0.33 | 4.38% | 7.52 | 8.11 | 1247714 | 97824.34 | 6.24% |
| 2024-12-06 | 7.51 | 7.53 | -0.04 | -0.53% | 7.37 | 7.55 | 644106 | 48078.29 | 3.22% |
| 2024-12-05 | 7.52 | 7.57 | -0.02 | -0.26% | 7.44 | 7.67 | 722419 | 54519.55 | 3.61% |
| 2024-12-04 | 7.95 | 7.59 | -0.07 | -0.91% | 7.57 | 8.08 | 1026697 | 79953.05 | 5.13% |
| 2024-12-03 | 7.75 | 7.66 | 0.04 | 0.52% | 7.60 | 7.95 | 1072226 | 82966.95 | 5.36% |
| 2024-12-02 | 7.39 | 7.62 | 0.26 | 3.53% | 7.37 | 7.62 | 1016345 | 76476.48 | 5.08% |
| 2024-11-29 | 7.28 | 7.36 | 0.06 | 0.82% | 7.23 | 7.45 | 781959 | 57449.73 | 3.91% |
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。
