| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 6.30 | 6.39 | 0.02 | 0.31% | 6.29 | 6.39 | 116905 | 7431.00 | 0.58% |
| 2026-03-26 | 6.47 | 6.37 | -0.09 | -1.39% | 6.35 | 6.49 | 115179 | 7399.10 | 0.58% |
| 2026-03-25 | 6.36 | 6.46 | 0.11 | 1.73% | 6.36 | 6.48 | 122131 | 7859.93 | 0.61% |
| 2026-03-24 | 6.31 | 6.35 | 0.13 | 2.09% | 6.23 | 6.37 | 150791 | 9516.48 | 0.75% |
| 2026-03-23 | 6.50 | 6.22 | -0.37 | -5.61% | 6.18 | 6.55 | 221022 | 14069.83 | 1.11% |
| 2026-03-20 | 6.78 | 6.59 | -0.15 | -2.23% | 6.58 | 6.80 | 146837 | 9790.77 | 0.73% |
| 2026-03-19 | 6.87 | 6.74 | -0.18 | -2.60% | 6.73 | 6.89 | 156615 | 10637.81 | 0.78% |
| 2026-03-18 | 6.96 | 6.92 | -0.03 | -0.43% | 6.86 | 6.96 | 118133 | 8152.21 | 0.59% |
| 2026-03-17 | 7.00 | 6.95 | -0.03 | -0.43% | 6.94 | 7.12 | 198342 | 13910.72 | 0.99% |
| 2026-03-16 | 6.90 | 6.98 | 0.08 | 1.16% | 6.83 | 7.04 | 186480 | 12941.97 | 0.93% |
| 2026-03-13 | 6.90 | 6.90 | -0.04 | -0.58% | 6.89 | 6.98 | 148760 | 10313.50 | 0.74% |
| 2026-03-12 | 7.00 | 6.94 | -0.05 | -0.72% | 6.92 | 7.00 | 140442 | 9757.30 | 0.70% |
| 2026-03-11 | 6.93 | 6.99 | 0.11 | 1.60% | 6.87 | 7.01 | 238740 | 16586.72 | 1.19% |
| 2026-03-10 | 6.73 | 6.88 | 0.17 | 2.53% | 6.72 | 6.94 | 234255 | 16025.00 | 1.17% |
| 2026-03-09 | 6.75 | 6.71 | -0.07 | -1.03% | 6.67 | 6.75 | 139484 | 9343.85 | 0.70% |
| 2026-03-06 | 6.75 | 6.78 | 0.00 | 0.00% | 6.74 | 6.82 | 97886 | 6642.07 | 0.49% |
| 2026-03-05 | 6.88 | 6.78 | -0.08 | -1.17% | 6.76 | 6.93 | 203771 | 13921.92 | 1.02% |
| 2026-03-04 | 6.65 | 6.86 | 0.17 | 2.54% | 6.51 | 7.05 | 346791 | 23262.05 | 1.73% |
| 2026-03-03 | 6.83 | 6.69 | -0.14 | -2.05% | 6.66 | 6.85 | 226607 | 15276.50 | 1.13% |
| 2026-03-02 | 6.90 | 6.83 | -0.11 | -1.59% | 6.80 | 6.90 | 182662 | 12506.42 | 0.91% |
| 2026-02-27 | 6.90 | 6.94 | 0.03 | 0.43% | 6.88 | 6.96 | 109145 | 7558.74 | 0.55% |
| 2026-02-26 | 6.97 | 6.91 | -0.05 | -0.72% | 6.90 | 6.98 | 135358 | 9371.25 | 0.68% |
| 2026-02-25 | 6.95 | 6.96 | 0.01 | 0.14% | 6.94 | 7.00 | 163160 | 11385.70 | 0.82% |
| 2026-02-24 | 6.90 | 6.95 | 0.08 | 1.16% | 6.90 | 6.96 | 134953 | 9354.81 | 0.67% |
| 2026-02-13 | 6.85 | 6.87 | 0.02 | 0.29% | 6.83 | 6.94 | 165318 | 11378.76 | 0.83% |
| 2026-02-12 | 6.92 | 6.85 | -0.06 | -0.87% | 6.84 | 6.94 | 124578 | 8558.82 | 0.62% |
| 2026-02-11 | 6.93 | 6.91 | -0.01 | -0.14% | 6.90 | 6.95 | 94202 | 6524.56 | 0.47% |
| 2026-02-10 | 6.95 | 6.92 | -0.03 | -0.43% | 6.92 | 6.95 | 97831 | 6780.74 | 0.49% |
| 2026-02-09 | 6.94 | 6.95 | 0.04 | 0.58% | 6.92 | 6.96 | 110848 | 7692.33 | 0.55% |
| 2026-02-06 | 6.93 | 6.91 | -0.01 | -0.14% | 6.90 | 6.96 | 128179 | 8883.36 | 0.64% |
| 2026-02-05 | 6.93 | 6.92 | -0.04 | -0.57% | 6.90 | 6.96 | 130896 | 9068.01 | 0.65% |
| 2026-02-04 | 6.86 | 6.96 | 0.09 | 1.31% | 6.83 | 6.97 | 140289 | 9693.07 | 0.70% |
| 2026-02-03 | 6.86 | 6.87 | 0.05 | 0.73% | 6.82 | 6.88 | 108647 | 7451.41 | 0.54% |
| 2026-02-02 | 6.91 | 6.82 | -0.11 | -1.59% | 6.81 | 6.93 | 157377 | 10828.73 | 0.79% |
| 2026-01-30 | 6.97 | 6.93 | -0.06 | -0.86% | 6.88 | 7.00 | 186914 | 12958.34 | 0.93% |
| 2026-01-29 | 6.92 | 6.99 | 0.04 | 0.58% | 6.86 | 7.00 | 232716 | 16130.28 | 1.16% |
| 2026-01-28 | 7.03 | 6.95 | -0.08 | -1.14% | 6.91 | 7.03 | 211470 | 14700.19 | 1.06% |
| 2026-01-27 | 7.10 | 7.03 | -0.09 | -1.26% | 6.97 | 7.13 | 279851 | 19645.01 | 1.40% |
| 2026-01-26 | 7.23 | 7.12 | -0.12 | -1.66% | 7.09 | 7.25 | 326911 | 23351.81 | 1.63% |
| 2026-01-23 | 7.24 | 7.24 | -0.11 | -1.50% | 7.09 | 7.26 | 511010 | 36714.82 | 2.56% |
| 2026-01-22 | 7.30 | 7.35 | 0.07 | 0.96% | 7.29 | 7.37 | 184818 | 13539.57 | 0.92% |
| 2026-01-21 | 7.28 | 7.28 | -0.03 | -0.41% | 7.25 | 7.34 | 173407 | 12650.78 | 0.87% |
| 2026-01-20 | 7.36 | 7.31 | -0.06 | -0.81% | 7.28 | 7.39 | 181236 | 13266.03 | 0.91% |
| 2026-01-19 | 7.35 | 7.37 | 0.03 | 0.41% | 7.34 | 7.41 | 203552 | 15003.83 | 1.02% |
| 2026-01-16 | 7.46 | 7.34 | -0.10 | -1.34% | 7.30 | 7.47 | 266448 | 19606.33 | 1.33% |
| 2026-01-15 | 7.37 | 7.44 | 0.07 | 0.95% | 7.34 | 7.47 | 254826 | 18891.38 | 1.27% |
| 2026-01-14 | 7.36 | 7.37 | -0.08 | -1.07% | 7.32 | 7.50 | 418265 | 31008.24 | 2.09% |
| 2026-01-13 | 7.38 | 7.45 | 0.07 | 0.95% | 7.30 | 7.63 | 584185 | 43614.84 | 2.92% |
| 2026-01-12 | 7.25 | 7.38 | 0.12 | 1.65% | 7.23 | 7.39 | 354706 | 25963.72 | 1.77% |
| 2026-01-09 | 7.24 | 7.26 | 0.02 | 0.28% | 7.21 | 7.29 | 220032 | 15962.68 | 1.10% |
| 2026-01-08 | 7.22 | 7.24 | 0.02 | 0.28% | 7.19 | 7.26 | 168347 | 12165.93 | 0.84% |
| 2026-01-07 | 7.30 | 7.22 | -0.09 | -1.23% | 7.22 | 7.31 | 202020 | 14655.13 | 1.01% |
| 2026-01-06 | 7.20 | 7.31 | 0.11 | 1.53% | 7.20 | 7.31 | 244460 | 17790.40 | 1.22% |
| 2026-01-05 | 7.17 | 7.20 | 0.02 | 0.28% | 7.15 | 7.21 | 163133 | 11715.89 | 0.82% |
| 2025-12-31 | 7.22 | 7.18 | 0.00 | 0.00% | 7.15 | 7.23 | 123263 | 8859.80 | 0.62% |
| 2025-12-30 | 7.20 | 7.18 | -0.02 | -0.28% | 7.17 | 7.23 | 115040 | 8281.08 | 0.58% |
| 2025-12-29 | 7.19 | 7.20 | 0.00 | 0.00% | 7.16 | 7.23 | 143499 | 10337.63 | 0.72% |
| 2025-12-26 | 7.18 | 7.20 | 0.01 | 0.14% | 7.17 | 7.22 | 152754 | 10997.29 | 0.76% |
| 2025-12-25 | 7.23 | 7.19 | -0.02 | -0.28% | 7.17 | 7.23 | 115560 | 8313.63 | 0.58% |
| 2025-12-24 | 7.17 | 7.21 | 0.03 | 0.42% | 7.16 | 7.23 | 98074 | 7066.58 | 0.49% |
| 2025-12-23 | 7.27 | 7.18 | -0.10 | -1.37% | 7.16 | 7.27 | 153775 | 11080.79 | 0.77% |
| 2025-12-22 | 7.27 | 7.28 | 0.06 | 0.83% | 7.19 | 7.41 | 232990 | 17020.85 | 1.16% |
| 2025-12-19 | 7.17 | 7.22 | 0.07 | 0.98% | 7.14 | 7.24 | 148549 | 10700.76 | 0.74% |
| 2025-12-18 | 7.11 | 7.15 | 0.02 | 0.28% | 7.09 | 7.17 | 137775 | 9847.54 | 0.69% |
| 2025-12-17 | 7.06 | 7.13 | 0.00 | 0.00% | 7.05 | 7.15 | 151479 | 10749.40 | 0.76% |
| 2025-12-16 | 7.15 | 7.13 | 0.03 | 0.42% | 7.03 | 7.24 | 229117 | 16329.43 | 1.15% |
| 2025-12-15 | 7.09 | 7.10 | -0.02 | -0.28% | 7.07 | 7.15 | 103522 | 7359.95 | 0.52% |
| 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% |
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。
