| 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 | 7.10 | 7.12 | 0.02 | 0.28% | 7.08 | 7.16 | 117481 | 8378.91 | 0.59% |
| 2025-12-11 | 7.28 | 7.10 | -0.17 | -2.34% | 7.10 | 7.28 | 238729 | 17098.69 | 1.19% |
| 2025-12-10 | 7.23 | 7.27 | 0.02 | 0.28% | 7.19 | 7.28 | 167944 | 12136.21 | 0.84% |
| 2025-12-09 | 7.33 | 7.25 | -0.11 | -1.49% | 7.24 | 7.35 | 190602 | 13877.71 | 0.95% |
| 2025-12-08 | 7.35 | 7.36 | -0.01 | -0.14% | 7.34 | 7.40 | 182326 | 13428.30 | 0.91% |
| 2025-12-05 | 7.28 | 7.37 | 0.12 | 1.66% | 7.21 | 7.37 | 177368 | 12954.10 | 0.89% |
| 2025-12-04 | 7.37 | 7.25 | -0.12 | -1.63% | 7.23 | 7.39 | 198107 | 14429.65 | 0.99% |
| 2025-12-03 | 7.42 | 7.37 | -0.05 | -0.67% | 7.33 | 7.44 | 180258 | 13284.65 | 0.90% |
| 2025-12-02 | 7.46 | 7.42 | -0.04 | -0.54% | 7.40 | 7.46 | 123044 | 9133.18 | 0.62% |
| 2025-12-01 | 7.43 | 7.46 | 0.03 | 0.40% | 7.41 | 7.47 | 163512 | 12177.20 | 0.82% |
| 2025-11-28 | 7.34 | 7.43 | 0.10 | 1.36% | 7.32 | 7.45 | 204857 | 15152.93 | 1.02% |
| 2025-11-27 | 7.35 | 7.33 | -0.03 | -0.41% | 7.30 | 7.42 | 177498 | 13060.51 | 0.89% |
| 2025-11-26 | 7.46 | 7.36 | -0.09 | -1.21% | 7.35 | 7.47 | 258033 | 19062.73 | 1.29% |
| 2025-11-25 | 7.52 | 7.45 | -0.04 | -0.53% | 7.44 | 7.53 | 307791 | 23002.84 | 1.54% |
| 2025-11-24 | 7.39 | 7.49 | 0.14 | 1.90% | 7.31 | 7.58 | 345717 | 25743.27 | 1.73% |
| 2025-11-21 | 7.58 | 7.35 | -0.34 | -4.42% | 7.35 | 7.64 | 474297 | 35447.36 | 2.37% |
| 2025-11-20 | 7.96 | 7.69 | -0.22 | -2.78% | 7.67 | 7.96 | 473834 | 36717.55 | 2.37% |
| 2025-11-19 | 7.85 | 7.91 | 0.02 | 0.25% | 7.80 | 8.02 | 459289 | 36330.34 | 2.30% |
| 2025-11-18 | 8.13 | 7.89 | -0.23 | -2.83% | 7.82 | 8.23 | 683331 | 54366.47 | 3.42% |
| 2025-11-17 | 7.98 | 8.12 | 0.22 | 2.78% | 7.91 | 8.19 | 799165 | 64550.02 | 4.00% |
| 2025-11-14 | 7.89 | 7.90 | 0.00 | 0.00% | 7.86 | 8.01 | 451114 | 35754.66 | 2.26% |
| 2025-11-13 | 7.73 | 7.90 | 0.16 | 2.07% | 7.68 | 7.92 | 449835 | 35264.62 | 2.25% |
| 2025-11-12 | 7.85 | 7.74 | -0.11 | -1.40% | 7.71 | 7.85 | 288114 | 22387.23 | 1.44% |
| 2025-11-11 | 7.77 | 7.85 | 0.08 | 1.03% | 7.73 | 7.87 | 331389 | 25848.21 | 1.66% |
| 2025-11-10 | 7.82 | 7.77 | -0.05 | -0.64% | 7.73 | 7.83 | 254707 | 19780.35 | 1.27% |
| 2025-11-07 | 7.80 | 7.82 | -0.03 | -0.38% | 7.76 | 7.84 | 261298 | 20376.38 | 1.31% |
| 2025-11-06 | 7.85 | 7.85 | 0.01 | 0.13% | 7.81 | 7.90 | 295738 | 23238.19 | 1.48% |
| 2025-11-05 | 7.76 | 7.84 | 0.01 | 0.13% | 7.73 | 7.86 | 317975 | 24850.37 | 1.59% |
| 2025-11-04 | 7.78 | 7.83 | 0.04 | 0.51% | 7.75 | 7.96 | 416167 | 32615.29 | 2.08% |
| 2025-11-03 | 7.75 | 7.79 | 0.06 | 0.78% | 7.68 | 7.80 | 310709 | 24039.17 | 1.55% |
| 2025-10-31 | 7.73 | 7.73 | 0.01 | 0.13% | 7.72 | 7.82 | 358931 | 27891.22 | 1.79% |
| 2025-10-30 | 7.67 | 7.72 | 0.04 | 0.52% | 7.65 | 7.78 | 393577 | 30422.24 | 1.97% |
| 2025-10-29 | 7.66 | 7.68 | 0.02 | 0.26% | 7.60 | 7.69 | 214426 | 16385.82 | 1.07% |
| 2025-10-28 | 7.70 | 7.66 | -0.06 | -0.78% | 7.65 | 7.74 | 239778 | 18427.61 | 1.20% |
| 2025-10-27 | 7.77 | 7.72 | 0.00 | 0.00% | 7.66 | 7.78 | 272226 | 21008.25 | 1.36% |
| 2025-10-24 | 7.70 | 7.72 | 0.04 | 0.52% | 7.66 | 7.77 | 293506 | 22669.81 | 1.47% |
| 2025-10-23 | 7.55 | 7.68 | 0.10 | 1.32% | 7.50 | 7.68 | 263809 | 19991.10 | 1.32% |
| 2025-10-22 | 7.57 | 7.58 | -0.01 | -0.13% | 7.55 | 7.64 | 212992 | 16187.00 | 1.06% |
| 2025-10-21 | 7.51 | 7.59 | 0.08 | 1.07% | 7.47 | 7.61 | 260387 | 19702.08 | 1.30% |
| 2025-10-20 | 7.49 | 7.51 | 0.10 | 1.35% | 7.43 | 7.52 | 226737 | 16946.64 | 1.13% |
| 2025-10-17 | 7.65 | 7.41 | -0.29 | -3.77% | 7.41 | 7.68 | 461780 | 34817.47 | 2.31% |
| 2025-10-16 | 7.74 | 7.70 | -0.07 | -0.90% | 7.68 | 7.85 | 404243 | 31283.78 | 2.02% |
| 2025-10-15 | 7.59 | 7.77 | 0.20 | 2.64% | 7.58 | 7.83 | 504362 | 38897.75 | 2.52% |
| 2025-10-14 | 7.64 | 7.57 | -0.09 | -1.17% | 7.56 | 7.76 | 446126 | 34168.96 | 2.23% |
| 2025-10-13 | 7.53 | 7.66 | -0.14 | -1.79% | 7.48 | 7.68 | 545440 | 41348.38 | 2.73% |
| 2025-10-10 | 7.85 | 7.80 | -0.09 | -1.14% | 7.76 | 7.99 | 525473 | 41301.40 | 2.63% |
| 2025-10-09 | 7.96 | 7.89 | -0.17 | -2.11% | 7.82 | 8.00 | 653146 | 51575.49 | 3.27% |
| 2025-09-30 | 7.58 | 8.06 | 0.46 | 6.05% | 7.53 | 8.15 | 1232612 | 97202.60 | 6.16% |
| 2025-09-29 | 7.60 | 7.60 | 0.00 | 0.00% | 7.44 | 7.68 | 395719 | 29886.55 | 1.98% |
| 2025-09-26 | 7.67 | 7.60 | -0.06 | -0.78% | 7.60 | 7.85 | 531155 | 41013.86 | 2.66% |
| 2025-09-25 | 7.65 | 7.66 | -0.05 | -0.65% | 7.61 | 7.73 | 408218 | 31295.52 | 2.04% |
| 2025-09-24 | 7.53 | 7.71 | 0.06 | 0.78% | 7.50 | 7.77 | 675757 | 51556.72 | 3.38% |
| 2025-09-23 | 7.34 | 7.65 | 0.32 | 4.37% | 7.16 | 7.86 | 998683 | 75679.09 | 4.99% |
| 2025-09-22 | 7.34 | 7.33 | -0.01 | -0.14% | 7.26 | 7.35 | 195672 | 14281.95 | 0.98% |
| 2025-09-19 | 7.42 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 276013 | 20284.89 | 1.38% |
| 2025-09-18 | 7.56 | 7.41 | -0.13 | -1.72% | 7.37 | 7.61 | 455934 | 34203.20 | 2.28% |
| 2025-09-17 | 7.56 | 7.54 | -0.02 | -0.26% | 7.51 | 7.57 | 229925 | 17333.98 | 1.15% |
| 2025-09-16 | 7.57 | 7.56 | -0.03 | -0.40% | 7.50 | 7.59 | 246559 | 18602.69 | 1.23% |
| 2025-09-15 | 7.53 | 7.59 | 0.09 | 1.20% | 7.51 | 7.63 | 347668 | 26348.00 | 1.74% |
| 2025-09-12 | 7.54 | 7.50 | -0.07 | -0.92% | 7.49 | 7.60 | 347644 | 26217.42 | 1.74% |
| 2025-09-11 | 7.44 | 7.57 | 0.11 | 1.47% | 7.37 | 7.60 | 433288 | 32470.18 | 2.17% |
| 2025-09-10 | 7.44 | 7.46 | 0.00 | 0.00% | 7.43 | 7.50 | 212874 | 15877.90 | 1.06% |
| 2025-09-09 | 7.46 | 7.46 | -0.03 | -0.40% | 7.42 | 7.54 | 301219 | 22526.38 | 1.51% |
| 2025-09-08 | 7.50 | 7.49 | 0.01 | 0.13% | 7.42 | 7.53 | 339632 | 25370.10 | 1.70% |
| 2025-09-05 | 7.41 | 7.48 | 0.06 | 0.81% | 7.35 | 7.50 | 349654 | 25985.12 | 1.75% |
| 2025-09-04 | 7.55 | 7.42 | -0.20 | -2.62% | 7.35 | 7.56 | 514396 | 38321.91 | 2.57% |
| 2025-09-03 | 7.61 | 7.62 | 0.05 | 0.66% | 7.53 | 7.77 | 799970 | 61349.02 | 4.00% |
| 2025-09-02 | 7.61 | 7.57 | -0.04 | -0.53% | 7.46 | 7.62 | 376259 | 28355.53 | 1.88% |
| 2025-09-01 | 7.55 | 7.61 | 0.06 | 0.79% | 7.50 | 7.69 | 446145 | 33947.69 | 2.23% |
| 2025-08-29 | 7.54 | 7.55 | -0.06 | -0.79% | 7.53 | 7.65 | 521580 | 39508.63 | 2.61% |
| 2025-08-28 | 7.63 | 7.61 | -0.01 | -0.13% | 7.37 | 7.67 | 697084 | 52535.76 | 3.49% |
| 2025-08-27 | 7.94 | 7.62 | -0.29 | -3.67% | 7.62 | 8.06 | 1058653 | 82680.52 | 5.29% |
| 2025-08-26 | 8.27 | 7.91 | -0.37 | -4.47% | 7.90 | 8.30 | 1232950 | 98823.12 | 6.16% |
| 2025-08-25 | 8.54 | 8.28 | -0.20 | -2.36% | 8.16 | 8.94 | 1872451 | 157680.03 | 9.36% |
| 2025-08-22 | 7.96 | 8.48 | 0.55 | 6.94% | 7.85 | 8.66 | 1607272 | 133831.19 | 8.04% |
| 2025-08-21 | 7.89 | 7.93 | 0.04 | 0.51% | 7.81 | 7.95 | 585545 | 46145.46 | 2.93% |
| 2025-08-20 | 7.64 | 7.89 | 0.22 | 2.87% | 7.59 | 7.96 | 895060 | 69964.16 | 4.48% |
| 2025-08-19 | 7.66 | 7.67 | 0.00 | 0.00% | 7.59 | 7.70 | 364960 | 27908.99 | 1.82% |
| 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% |
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。
