| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.30 | 15.39 | 0.05 | 0.33% | 15.18 | 16.38 | 504090 | 78653.65 | 9.12% |
| 2025-05-22 | 14.60 | 15.34 | 0.81 | 5.57% | 14.53 | 15.98 | 512995 | 78593.46 | 9.28% |
| 2025-05-21 | 14.74 | 14.53 | -0.41 | -2.74% | 14.48 | 14.93 | 213939 | 31298.85 | 3.87% |
| 2025-05-20 | 14.59 | 14.94 | 0.55 | 3.82% | 14.32 | 15.40 | 393252 | 58260.74 | 7.11% |
| 2025-05-19 | 14.48 | 14.39 | 0.27 | 1.91% | 14.07 | 14.58 | 262680 | 37609.47 | 4.75% |
| 2025-05-16 | 13.33 | 14.12 | 0.70 | 5.22% | 13.33 | 14.48 | 264674 | 37349.91 | 4.79% |
| 2025-05-15 | 14.00 | 13.42 | -0.73 | -5.16% | 13.41 | 14.00 | 153654 | 20831.37 | 2.78% |
| 2025-05-14 | 14.10 | 14.15 | 0.05 | 0.35% | 14.00 | 14.65 | 204508 | 29206.47 | 3.70% |
| 2025-05-13 | 14.33 | 14.10 | -0.11 | -0.77% | 13.92 | 14.41 | 121108 | 17082.43 | 2.19% |
| 2025-05-12 | 14.26 | 14.21 | 0.02 | 0.14% | 14.08 | 14.34 | 148083 | 21030.91 | 2.68% |
| 2025-05-09 | 14.39 | 14.19 | -0.10 | -0.70% | 13.89 | 14.42 | 159178 | 22502.20 | 2.88% |
| 2025-05-08 | 14.41 | 14.29 | -0.45 | -3.05% | 14.26 | 14.68 | 272118 | 39289.55 | 4.92% |
| 2025-05-07 | 13.93 | 14.74 | 0.94 | 6.81% | 13.87 | 15.02 | 377752 | 54369.14 | 6.83% |
| 2025-05-06 | 13.46 | 13.80 | 0.50 | 3.76% | 13.39 | 13.81 | 142734 | 19564.80 | 2.58% |
| 2025-04-30 | 13.20 | 13.30 | 0.13 | 0.99% | 13.18 | 13.39 | 104103 | 13855.26 | 1.88% |
| 2025-04-29 | 13.13 | 13.17 | 0.00 | 0.00% | 12.98 | 13.34 | 97791 | 12916.95 | 1.77% |
| 2025-04-28 | 13.83 | 13.17 | -0.76 | -5.46% | 13.16 | 13.83 | 170800 | 22747.49 | 3.09% |
| 2025-04-25 | 13.99 | 13.93 | -0.02 | -0.14% | 13.66 | 14.09 | 144738 | 20091.72 | 2.62% |
| 2025-04-24 | 14.17 | 13.95 | -0.52 | -3.59% | 13.90 | 14.35 | 220108 | 31018.67 | 3.98% |
| 2025-04-23 | 13.67 | 14.47 | 0.90 | 6.63% | 13.64 | 14.48 | 327918 | 46198.75 | 5.93% |
| 2025-04-22 | 13.50 | 13.57 | -0.22 | -1.60% | 13.46 | 13.83 | 129112 | 17580.40 | 2.33% |
| 2025-04-21 | 13.37 | 13.79 | 0.43 | 3.22% | 13.26 | 13.92 | 166921 | 22844.46 | 3.02% |
| 2025-04-18 | 13.55 | 13.36 | -0.45 | -3.26% | 13.30 | 13.85 | 148305 | 19967.72 | 2.68% |
| 2025-04-17 | 12.99 | 13.81 | 0.72 | 5.50% | 12.93 | 14.09 | 251463 | 34383.23 | 4.55% |
| 2025-04-16 | 13.39 | 13.09 | -0.30 | -2.24% | 12.93 | 13.50 | 140075 | 18426.94 | 2.53% |
| 2025-04-15 | 13.77 | 13.39 | -0.47 | -3.39% | 13.27 | 13.77 | 177151 | 23842.07 | 3.20% |
| 2025-04-14 | 13.64 | 13.86 | 0.65 | 4.92% | 13.40 | 14.08 | 263052 | 36059.39 | 4.76% |
| 2025-04-11 | 12.66 | 13.21 | 0.31 | 2.40% | 12.66 | 13.48 | 235046 | 30924.35 | 4.25% |
| 2025-04-10 | 12.61 | 12.90 | 0.42 | 3.37% | 12.61 | 13.33 | 288595 | 37550.32 | 5.22% |
| 2025-04-09 | 11.87 | 12.48 | 0.00 | 0.00% | 11.40 | 12.73 | 312519 | 37977.31 | 5.65% |
| 2025-04-08 | 11.36 | 12.48 | -0.12 | -0.95% | 11.34 | 12.88 | 437241 | 51688.85 | 7.91% |
| 2025-04-07 | 12.95 | 12.60 | -1.40 | -10.00% | 12.60 | 13.10 | 55989 | 7121.28 | 1.01% |
| 2025-04-03 | 14.51 | 14.00 | -0.74 | -5.02% | 13.67 | 15.14 | 405125 | 57843.58 | 7.33% |
| 2025-04-02 | 14.47 | 14.74 | -0.61 | -3.97% | 13.83 | 15.61 | 447506 | 65644.91 | 8.09% |
| 2025-04-01 | 14.44 | 15.35 | 0.39 | 2.61% | 14.35 | 16.42 | 571991 | 88816.76 | 10.34% |
| 2025-03-31 | 13.96 | 14.96 | 1.36 | 10.00% | 13.70 | 14.96 | 567539 | 80956.27 | 10.26% |
| 2025-03-28 | 12.93 | 13.60 | 0.61 | 4.70% | 12.93 | 14.29 | 493719 | 68240.60 | 8.93% |
| 2025-03-27 | 12.99 | 12.99 | 0.02 | 0.15% | 12.81 | 13.54 | 341849 | 44842.00 | 6.18% |
| 2025-03-26 | 11.78 | 12.97 | 1.18 | 10.01% | 11.78 | 12.97 | 152347 | 19268.51 | 2.75% |
| 2025-03-25 | 12.25 | 11.79 | -0.46 | -3.76% | 11.78 | 12.42 | 135512 | 16242.87 | 2.45% |
| 2025-03-24 | 12.63 | 12.25 | -0.62 | -4.82% | 11.93 | 12.86 | 190182 | 23570.51 | 3.44% |
| 2025-03-21 | 13.45 | 12.87 | -1.11 | -7.94% | 12.85 | 13.53 | 304288 | 39901.47 | 5.50% |
| 2025-03-20 | 12.69 | 13.98 | 1.18 | 9.22% | 12.63 | 14.08 | 433413 | 57616.29 | 7.84% |
| 2025-03-19 | 12.29 | 12.80 | 0.44 | 3.56% | 12.20 | 12.93 | 298350 | 37836.31 | 5.39% |
| 2025-03-18 | 12.18 | 12.36 | 0.19 | 1.56% | 12.13 | 12.38 | 89406 | 10953.59 | 1.62% |
| 2025-03-17 | 12.10 | 12.17 | 0.06 | 0.50% | 12.04 | 12.22 | 61423 | 7456.27 | 1.11% |
| 2025-03-14 | 11.95 | 12.11 | 0.10 | 0.83% | 11.88 | 12.12 | 65511 | 7883.66 | 1.18% |
| 2025-03-13 | 12.24 | 12.01 | -0.22 | -1.80% | 11.88 | 12.24 | 81125 | 9725.72 | 1.47% |
| 2025-03-12 | 12.12 | 12.23 | 0.15 | 1.24% | 12.10 | 12.34 | 93994 | 11513.47 | 1.70% |
| 2025-03-11 | 11.90 | 12.08 | 0.03 | 0.25% | 11.84 | 12.15 | 69300 | 8318.42 | 1.25% |
| 2025-03-10 | 12.22 | 12.05 | -0.12 | -0.99% | 12.00 | 12.29 | 81026 | 9817.12 | 1.47% |
| 2025-03-07 | 12.08 | 12.17 | 0.01 | 0.08% | 11.93 | 12.49 | 156406 | 19044.99 | 2.83% |
| 2025-03-06 | 12.20 | 12.16 | 0.10 | 0.83% | 12.07 | 12.22 | 93871 | 11400.34 | 1.70% |
| 2025-03-05 | 11.98 | 12.06 | 0.04 | 0.33% | 11.85 | 12.08 | 80333 | 9619.76 | 1.45% |
| 2025-03-04 | 11.85 | 12.02 | 0.08 | 0.67% | 11.78 | 12.08 | 82494 | 9885.64 | 1.49% |
| 2025-03-03 | 11.89 | 11.94 | 0.04 | 0.34% | 11.80 | 12.16 | 102179 | 12263.22 | 1.85% |
| 2025-02-28 | 12.47 | 11.90 | -0.61 | -4.88% | 11.84 | 12.51 | 154947 | 18758.48 | 2.80% |
| 2025-02-27 | 12.56 | 12.51 | -0.04 | -0.32% | 12.29 | 12.76 | 190177 | 23872.96 | 3.44% |
| 2025-02-26 | 12.25 | 12.55 | 0.25 | 2.03% | 12.25 | 12.66 | 202685 | 25334.92 | 3.67% |
| 2025-02-25 | 12.13 | 12.30 | -0.09 | -0.73% | 12.13 | 12.47 | 132812 | 16361.39 | 2.40% |
| 2025-02-24 | 12.27 | 12.39 | 0.12 | 0.98% | 12.09 | 12.45 | 177376 | 21865.15 | 3.21% |
| 2025-02-21 | 12.17 | 12.27 | -0.04 | -0.32% | 12.11 | 12.35 | 181407 | 22187.15 | 3.28% |
| 2025-02-20 | 12.26 | 12.31 | 0.06 | 0.49% | 12.12 | 12.47 | 210285 | 25828.85 | 3.80% |
| 2025-02-19 | 11.70 | 12.25 | 0.35 | 2.94% | 11.68 | 12.32 | 277653 | 33552.03 | 5.02% |
| 2025-02-18 | 12.62 | 11.90 | -0.78 | -6.15% | 11.87 | 12.63 | 345876 | 42087.95 | 6.25% |
| 2025-02-17 | 13.20 | 12.68 | -1.02 | -7.45% | 12.63 | 13.52 | 509524 | 65485.11 | 9.21% |
| 2025-02-14 | 13.57 | 13.70 | -0.27 | -1.93% | 13.45 | 15.37 | 705204 | 102456.99 | 12.75% |
| 2025-02-13 | 12.70 | 13.97 | 1.27 | 10.00% | 12.56 | 13.97 | 534613 | 70649.54 | 9.67% |
| 2025-02-12 | 12.76 | 12.70 | -0.38 | -2.91% | 12.20 | 13.00 | 552912 | 69540.11 | 10.00% |
| 2025-02-11 | 13.08 | 13.08 | 1.19 | 10.01% | 12.70 | 13.08 | 543543 | 70981.93 | 9.83% |
| 2025-02-10 | 11.89 | 11.89 | 1.08 | 9.99% | 11.89 | 11.89 | 46647 | 5546.38 | 0.84% |
| 2025-02-07 | 10.40 | 10.81 | 0.51 | 4.95% | 10.29 | 11.25 | 171328 | 18442.75 | 3.10% |
| 2025-02-06 | 9.99 | 10.30 | 0.30 | 3.00% | 9.96 | 10.31 | 59430 | 6028.37 | 1.07% |
| 2025-02-05 | 9.97 | 10.00 | 0.03 | 0.30% | 9.95 | 10.09 | 32486 | 3250.11 | 0.59% |
| 2025-01-27 | 10.18 | 9.97 | -0.19 | -1.87% | 9.97 | 10.24 | 41465 | 4180.80 | 0.75% |
| 2025-01-24 | 10.06 | 10.16 | 0.02 | 0.20% | 10.03 | 10.26 | 50102 | 5079.77 | 0.91% |
| 2025-01-23 | 10.14 | 10.14 | 0.08 | 0.80% | 10.12 | 10.66 | 82469 | 8490.81 | 1.49% |
| 2025-01-22 | 10.19 | 10.06 | -0.22 | -2.14% | 9.99 | 10.28 | 48248 | 4875.74 | 0.87% |
| 2025-01-21 | 10.06 | 10.28 | 0.23 | 2.29% | 9.90 | 10.40 | 56761 | 5749.31 | 1.03% |
| 2025-01-20 | 9.80 | 10.05 | 0.06 | 0.60% | 9.80 | 10.12 | 31067 | 3115.36 | 0.56% |
东风科技(600081)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。
