| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.62 | 12.63 | 0.06 | 0.48% | 12.52 | 12.70 | 30863 | 3887.87 | 0.56% |
| 2025-10-24 | 12.55 | 12.57 | 0.05 | 0.40% | 12.52 | 12.65 | 26558 | 3340.56 | 0.48% |
| 2025-10-23 | 12.50 | 12.52 | 0.04 | 0.32% | 12.36 | 12.55 | 21524 | 2676.07 | 0.39% |
| 2025-10-22 | 12.51 | 12.48 | -0.10 | -0.79% | 12.46 | 12.61 | 21685 | 2716.55 | 0.39% |
| 2025-10-21 | 12.38 | 12.58 | 0.18 | 1.45% | 12.33 | 12.62 | 30408 | 3792.66 | 0.55% |
| 2025-10-20 | 12.30 | 12.40 | 0.19 | 1.56% | 12.26 | 12.42 | 24533 | 3027.33 | 0.44% |
| 2025-10-17 | 12.56 | 12.21 | -0.35 | -2.79% | 12.20 | 12.59 | 42901 | 5304.99 | 0.78% |
| 2025-10-16 | 12.68 | 12.56 | -0.15 | -1.18% | 12.56 | 12.77 | 29244 | 3704.35 | 0.53% |
| 2025-10-15 | 12.48 | 12.71 | 0.22 | 1.76% | 12.48 | 12.73 | 38612 | 4875.39 | 0.70% |
| 2025-10-14 | 12.54 | 12.49 | -0.05 | -0.40% | 12.46 | 12.68 | 34655 | 4355.87 | 0.63% |
| 2025-10-13 | 12.58 | 12.54 | -0.30 | -2.34% | 12.31 | 12.59 | 47210 | 5900.79 | 0.85% |
| 2025-10-10 | 12.74 | 12.84 | 0.03 | 0.23% | 12.74 | 12.95 | 38163 | 4901.73 | 0.69% |
| 2025-10-09 | 12.75 | 12.81 | -0.12 | -0.93% | 12.64 | 12.90 | 45874 | 5852.92 | 0.83% |
| 2025-09-30 | 12.75 | 12.93 | 0.17 | 1.33% | 12.68 | 13.05 | 71782 | 9231.00 | 1.30% |
| 2025-09-29 | 12.78 | 12.76 | -0.04 | -0.31% | 12.44 | 12.83 | 41287 | 5227.05 | 0.75% |
| 2025-09-26 | 12.87 | 12.80 | -0.05 | -0.39% | 12.66 | 13.04 | 49392 | 6351.39 | 0.89% |
| 2025-09-25 | 13.11 | 12.85 | -0.32 | -2.43% | 12.85 | 13.27 | 74950 | 9733.54 | 1.36% |
| 2025-09-24 | 13.30 | 13.17 | -0.32 | -2.37% | 13.02 | 13.37 | 106446 | 13988.41 | 1.92% |
| 2025-09-23 | 13.00 | 13.49 | 0.48 | 3.69% | 12.65 | 13.65 | 152902 | 20207.96 | 2.76% |
| 2025-09-22 | 13.10 | 13.01 | -0.12 | -0.91% | 12.90 | 13.18 | 37016 | 4814.22 | 0.67% |
| 2025-09-19 | 13.40 | 13.13 | -0.36 | -2.67% | 13.01 | 13.45 | 78411 | 10301.76 | 1.42% |
| 2025-09-18 | 13.67 | 13.49 | -0.17 | -1.24% | 13.29 | 13.95 | 100237 | 13736.30 | 1.81% |
| 2025-09-17 | 13.48 | 13.66 | 0.17 | 1.26% | 13.48 | 13.88 | 91566 | 12557.91 | 1.66% |
| 2025-09-16 | 13.33 | 13.49 | 0.17 | 1.28% | 13.27 | 13.51 | 60240 | 8075.60 | 1.09% |
| 2025-09-15 | 13.31 | 13.32 | 0.05 | 0.38% | 13.29 | 13.49 | 43209 | 5777.58 | 0.78% |
| 2025-09-12 | 13.45 | 13.27 | -0.19 | -1.41% | 13.26 | 13.53 | 55078 | 7365.39 | 1.00% |
| 2025-09-11 | 13.35 | 13.46 | 0.07 | 0.52% | 13.15 | 13.53 | 60166 | 8017.42 | 1.09% |
| 2025-09-10 | 13.35 | 13.39 | -0.04 | -0.30% | 13.35 | 13.82 | 61542 | 8331.82 | 1.11% |
| 2025-09-09 | 13.48 | 13.43 | -0.05 | -0.37% | 13.34 | 13.54 | 40711 | 5461.73 | 0.74% |
| 2025-09-08 | 13.40 | 13.48 | -0.05 | -0.37% | 13.33 | 13.65 | 58744 | 7915.35 | 1.06% |
| 2025-09-05 | 13.09 | 13.53 | 0.43 | 3.28% | 13.03 | 13.65 | 76134 | 10152.52 | 1.38% |
| 2025-09-04 | 13.54 | 13.10 | -0.60 | -4.38% | 12.90 | 13.61 | 106562 | 14142.99 | 1.93% |
| 2025-09-03 | 13.83 | 13.70 | -0.02 | -0.15% | 13.60 | 14.30 | 139896 | 19529.44 | 2.53% |
| 2025-09-02 | 13.62 | 13.72 | 0.05 | 0.37% | 13.29 | 13.81 | 93510 | 12641.10 | 1.69% |
| 2025-09-01 | 13.78 | 13.67 | -0.11 | -0.80% | 13.62 | 13.87 | 70319 | 9659.76 | 1.27% |
| 2025-08-29 | 13.74 | 13.78 | 0.03 | 0.22% | 13.55 | 14.03 | 100208 | 13833.57 | 1.81% |
| 2025-08-28 | 13.70 | 13.75 | 0.03 | 0.22% | 13.30 | 13.86 | 111030 | 15138.45 | 2.01% |
| 2025-08-27 | 14.10 | 13.72 | -0.44 | -3.11% | 13.72 | 14.26 | 119929 | 16854.16 | 2.17% |
| 2025-08-26 | 14.44 | 14.16 | -0.20 | -1.39% | 14.12 | 14.46 | 135819 | 19352.19 | 2.46% |
| 2025-08-25 | 14.75 | 14.36 | -0.19 | -1.31% | 14.20 | 14.97 | 205599 | 29782.39 | 3.72% |
| 2025-08-22 | 14.13 | 14.55 | 0.32 | 2.25% | 14.04 | 14.90 | 197947 | 28637.50 | 3.58% |
| 2025-08-21 | 14.14 | 14.28 | 0.17 | 1.20% | 13.91 | 14.34 | 148569 | 21003.09 | 2.69% |
| 2025-08-20 | 13.79 | 14.11 | 0.32 | 2.32% | 13.71 | 14.15 | 162000 | 22697.34 | 2.93% |
| 2025-08-19 | 13.73 | 13.79 | 0.03 | 0.22% | 13.61 | 13.89 | 93642 | 12884.44 | 1.69% |
| 2025-08-18 | 13.73 | 13.76 | -0.05 | -0.36% | 13.66 | 13.85 | 106305 | 14613.27 | 1.92% |
| 2025-08-15 | 13.40 | 13.81 | 0.36 | 2.68% | 13.40 | 13.82 | 97342 | 13283.33 | 1.76% |
| 2025-08-14 | 13.77 | 13.45 | -0.36 | -2.61% | 13.38 | 13.83 | 111735 | 15175.94 | 2.02% |
| 2025-08-13 | 13.86 | 13.81 | -0.05 | -0.36% | 13.73 | 13.91 | 116625 | 16119.35 | 2.11% |
| 2025-08-12 | 13.60 | 13.86 | 0.16 | 1.17% | 13.49 | 13.97 | 182025 | 24954.85 | 3.29% |
| 2025-08-11 | 13.43 | 13.70 | 0.60 | 4.58% | 13.25 | 13.82 | 237471 | 32372.45 | 4.29% |
| 2025-08-08 | 13.08 | 13.10 | 0.02 | 0.15% | 12.95 | 13.27 | 82202 | 10777.11 | 1.49% |
| 2025-08-07 | 13.20 | 13.08 | -0.12 | -0.91% | 13.03 | 13.25 | 54797 | 7176.22 | 0.99% |
| 2025-08-06 | 13.07 | 13.20 | 0.11 | 0.84% | 13.03 | 13.20 | 56689 | 7449.73 | 1.03% |
| 2025-08-05 | 12.94 | 13.09 | 0.14 | 1.08% | 12.94 | 13.09 | 50611 | 6605.76 | 0.92% |
| 2025-08-04 | 12.84 | 12.95 | 0.11 | 0.86% | 12.71 | 12.97 | 42896 | 5507.89 | 0.78% |
| 2025-08-01 | 12.76 | 12.84 | 0.07 | 0.55% | 12.76 | 12.91 | 31721 | 4070.76 | 0.57% |
| 2025-07-31 | 12.85 | 12.77 | -0.10 | -0.78% | 12.74 | 12.92 | 47102 | 6041.33 | 0.85% |
| 2025-07-30 | 13.04 | 12.87 | -0.15 | -1.15% | 12.78 | 13.04 | 59949 | 7733.16 | 1.08% |
| 2025-07-29 | 13.16 | 13.02 | -0.20 | -1.51% | 12.82 | 13.17 | 98747 | 12800.50 | 1.79% |
| 2025-07-28 | 13.42 | 13.22 | -0.11 | -0.83% | 13.18 | 13.45 | 75637 | 10060.29 | 1.37% |
| 2025-07-25 | 13.28 | 13.33 | 0.07 | 0.53% | 13.18 | 13.42 | 77531 | 10299.52 | 1.40% |
| 2025-07-24 | 13.16 | 13.26 | 0.07 | 0.53% | 13.16 | 13.27 | 55912 | 7392.94 | 1.01% |
| 2025-07-23 | 13.45 | 13.19 | -0.26 | -1.93% | 13.15 | 13.45 | 93808 | 12464.20 | 1.70% |
| 2025-07-22 | 13.33 | 13.45 | 0.09 | 0.67% | 13.31 | 13.73 | 119038 | 16059.92 | 2.15% |
| 2025-07-21 | 13.20 | 13.36 | 0.12 | 0.91% | 13.19 | 13.36 | 86778 | 11561.84 | 1.57% |
| 2025-07-18 | 13.33 | 13.24 | -0.08 | -0.60% | 13.13 | 13.34 | 69694 | 9201.55 | 1.26% |
| 2025-07-17 | 13.20 | 13.32 | 0.16 | 1.22% | 13.11 | 13.32 | 81294 | 10769.36 | 1.47% |
| 2025-07-16 | 13.12 | 13.16 | 0.01 | 0.08% | 13.05 | 13.22 | 52793 | 6943.75 | 0.95% |
| 2025-07-15 | 13.23 | 13.15 | -0.09 | -0.68% | 12.97 | 13.38 | 89322 | 11714.43 | 1.62% |
| 2025-07-14 | 13.11 | 13.24 | 0.13 | 0.99% | 13.06 | 13.25 | 66606 | 8787.49 | 1.20% |
| 2025-07-11 | 13.08 | 13.11 | 0.03 | 0.23% | 13.01 | 13.15 | 59323 | 7763.69 | 1.07% |
| 2025-07-10 | 13.03 | 13.08 | -0.02 | -0.15% | 12.97 | 13.10 | 51432 | 6707.64 | 0.93% |
| 2025-07-09 | 13.09 | 13.10 | 0.05 | 0.38% | 13.06 | 13.28 | 81346 | 10720.19 | 1.47% |
| 2025-07-08 | 12.90 | 13.05 | 0.15 | 1.16% | 12.86 | 13.14 | 58586 | 7627.68 | 1.06% |
| 2025-07-07 | 12.91 | 12.90 | 0.03 | 0.23% | 12.78 | 12.94 | 43302 | 5574.18 | 0.78% |
| 2025-07-04 | 13.09 | 12.87 | -0.18 | -1.38% | 12.85 | 13.09 | 49838 | 6465.55 | 0.90% |
| 2025-07-03 | 12.99 | 13.05 | 0.01 | 0.08% | 12.98 | 13.11 | 48447 | 6312.40 | 0.88% |
| 2025-07-02 | 13.19 | 13.04 | -0.15 | -1.14% | 13.01 | 13.31 | 61996 | 8111.64 | 1.12% |
| 2025-07-01 | 13.09 | 13.19 | 0.10 | 0.76% | 13.01 | 13.27 | 83400 | 10951.82 | 1.51% |
| 2025-06-30 | 13.01 | 13.09 | 0.08 | 0.61% | 12.91 | 13.10 | 63104 | 8228.28 | 1.14% |
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。
