| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.66 | 11.76 | 0.15 | 1.29% | 11.65 | 11.76 | 16561 | 1939.71 | 0.30% |
| 2026-02-02 | 11.85 | 11.61 | -0.26 | -2.19% | 11.61 | 11.89 | 22810 | 2682.45 | 0.41% |
| 2026-01-30 | 11.84 | 11.87 | 0.08 | 0.68% | 11.68 | 11.91 | 27436 | 3245.61 | 0.50% |
| 2026-01-29 | 11.96 | 11.79 | -0.16 | -1.34% | 11.75 | 12.01 | 38164 | 4524.86 | 0.69% |
| 2026-01-28 | 12.12 | 11.95 | -0.17 | -1.40% | 11.95 | 12.12 | 31348 | 3759.60 | 0.57% |
| 2026-01-27 | 12.03 | 12.12 | 0.03 | 0.25% | 11.87 | 12.15 | 31797 | 3827.36 | 0.57% |
| 2026-01-26 | 12.30 | 12.09 | -0.25 | -2.03% | 11.99 | 12.35 | 44436 | 5384.98 | 0.80% |
| 2026-01-23 | 12.26 | 12.34 | 0.04 | 0.33% | 12.18 | 12.37 | 43446 | 5331.56 | 0.79% |
| 2026-01-22 | 12.20 | 12.30 | 0.08 | 0.65% | 12.18 | 12.35 | 30014 | 3683.26 | 0.54% |
| 2026-01-21 | 12.13 | 12.22 | 0.06 | 0.49% | 12.02 | 12.22 | 29256 | 3560.31 | 0.53% |
| 2026-01-20 | 12.15 | 12.16 | 0.00 | 0.00% | 12.08 | 12.23 | 26693 | 3240.63 | 0.48% |
| 2026-01-19 | 12.00 | 12.16 | 0.11 | 0.91% | 11.98 | 12.16 | 28673 | 3475.30 | 0.52% |
| 2026-01-16 | 12.20 | 12.05 | -0.20 | -1.63% | 12.01 | 12.24 | 50041 | 6042.45 | 0.90% |
| 2026-01-15 | 12.16 | 12.25 | 0.01 | 0.08% | 12.16 | 12.44 | 53725 | 6602.35 | 0.97% |
| 2026-01-14 | 12.29 | 12.24 | -0.23 | -1.84% | 12.16 | 12.48 | 103882 | 12793.88 | 1.88% |
| 2026-01-13 | 12.15 | 12.47 | 0.35 | 2.89% | 11.96 | 12.98 | 151146 | 18927.39 | 2.73% |
| 2026-01-12 | 11.89 | 12.12 | 0.25 | 2.11% | 11.89 | 12.13 | 52790 | 6353.56 | 0.95% |
| 2026-01-09 | 11.86 | 11.87 | 0.02 | 0.17% | 11.79 | 11.94 | 35617 | 4229.48 | 0.64% |
| 2026-01-08 | 11.78 | 11.85 | 0.07 | 0.59% | 11.73 | 11.88 | 26574 | 3140.77 | 0.48% |
| 2026-01-07 | 11.98 | 11.78 | -0.19 | -1.59% | 11.76 | 12.00 | 42815 | 5065.86 | 0.77% |
| 2026-01-06 | 11.72 | 11.97 | 0.25 | 2.13% | 11.72 | 11.97 | 44164 | 5251.37 | 0.80% |
| 2026-01-05 | 11.87 | 11.72 | -0.11 | -0.93% | 11.70 | 11.87 | 31986 | 3757.84 | 0.58% |
| 2025-12-31 | 11.86 | 11.83 | -0.03 | -0.25% | 11.70 | 11.92 | 26499 | 3125.39 | 0.48% |
| 2025-12-30 | 11.86 | 11.86 | 0.00 | 0.00% | 11.76 | 11.92 | 21972 | 2602.28 | 0.40% |
| 2025-12-29 | 11.84 | 11.86 | 0.08 | 0.68% | 11.73 | 11.91 | 29886 | 3539.32 | 0.54% |
| 2025-12-26 | 11.85 | 11.78 | -0.04 | -0.34% | 11.76 | 12.01 | 26738 | 3171.65 | 0.48% |
| 2025-12-25 | 11.76 | 11.82 | 0.05 | 0.42% | 11.68 | 11.84 | 19689 | 2317.28 | 0.36% |
| 2025-12-24 | 11.68 | 11.77 | 0.12 | 1.03% | 11.62 | 11.89 | 20944 | 2464.90 | 0.38% |
| 2025-12-23 | 11.92 | 11.65 | -0.26 | -2.18% | 11.62 | 11.92 | 29600 | 3469.72 | 0.54% |
| 2025-12-22 | 11.84 | 11.91 | 0.07 | 0.59% | 11.81 | 12.08 | 33035 | 3961.25 | 0.60% |
| 2025-12-19 | 11.64 | 11.84 | 0.20 | 1.72% | 11.60 | 11.88 | 27428 | 3240.63 | 0.50% |
| 2025-12-18 | 11.56 | 11.64 | 0.09 | 0.78% | 11.53 | 11.73 | 30790 | 3592.09 | 0.56% |
| 2025-12-17 | 11.57 | 11.55 | -0.02 | -0.17% | 11.38 | 11.68 | 29277 | 3370.93 | 0.53% |
| 2025-12-16 | 11.62 | 11.57 | 0.02 | 0.17% | 11.40 | 11.69 | 30869 | 3571.15 | 0.56% |
| 2025-12-15 | 11.50 | 11.55 | 0.00 | 0.00% | 11.42 | 11.64 | 17995 | 2075.53 | 0.33% |
| 2025-12-12 | 11.64 | 11.55 | -0.08 | -0.69% | 11.51 | 11.72 | 23717 | 2751.58 | 0.43% |
| 2025-12-11 | 11.96 | 11.63 | -0.32 | -2.68% | 11.60 | 12.00 | 44982 | 5275.33 | 0.81% |
| 2025-12-10 | 12.00 | 11.95 | -0.03 | -0.25% | 11.90 | 12.05 | 18700 | 2236.63 | 0.34% |
| 2025-12-09 | 12.14 | 11.98 | -0.14 | -1.16% | 11.98 | 12.17 | 21768 | 2626.44 | 0.39% |
| 2025-12-08 | 12.20 | 12.12 | -0.01 | -0.08% | 12.11 | 12.21 | 16843 | 2045.22 | 0.30% |
| 2025-12-05 | 11.99 | 12.13 | 0.15 | 1.25% | 11.86 | 12.15 | 23205 | 2791.15 | 0.42% |
| 2025-12-04 | 12.08 | 11.98 | -0.10 | -0.83% | 11.92 | 12.13 | 21526 | 2587.35 | 0.39% |
| 2025-12-03 | 12.14 | 12.08 | -0.06 | -0.49% | 12.02 | 12.21 | 21443 | 2592.97 | 0.39% |
| 2025-12-02 | 12.18 | 12.14 | -0.04 | -0.33% | 12.09 | 12.20 | 13677 | 1659.03 | 0.25% |
| 2025-12-01 | 12.14 | 12.18 | 0.05 | 0.41% | 12.06 | 12.28 | 24440 | 2981.07 | 0.44% |
| 2025-11-28 | 11.99 | 12.13 | 0.14 | 1.17% | 11.90 | 12.13 | 20160 | 2424.74 | 0.36% |
| 2025-11-27 | 12.04 | 11.99 | -0.02 | -0.17% | 11.96 | 12.06 | 21084 | 2534.00 | 0.38% |
| 2025-11-26 | 12.16 | 12.01 | -0.13 | -1.07% | 11.98 | 12.22 | 22980 | 2775.79 | 0.42% |
| 2025-11-25 | 12.17 | 12.14 | -0.04 | -0.33% | 12.12 | 12.30 | 22983 | 2804.99 | 0.42% |
| 2025-11-24 | 12.02 | 12.18 | 0.21 | 1.75% | 11.99 | 12.25 | 25570 | 3095.28 | 0.46% |
| 2025-11-21 | 12.23 | 11.97 | -0.31 | -2.52% | 11.91 | 12.28 | 44521 | 5379.17 | 0.81% |
| 2025-11-20 | 12.44 | 12.28 | -0.23 | -1.84% | 12.27 | 12.56 | 40116 | 4957.42 | 0.73% |
| 2025-11-19 | 12.51 | 12.51 | 0.00 | 0.00% | 12.42 | 12.61 | 28427 | 3548.83 | 0.51% |
| 2025-11-18 | 12.73 | 12.51 | -0.22 | -1.73% | 12.47 | 12.79 | 34352 | 4320.82 | 0.62% |
| 2025-11-17 | 12.70 | 12.73 | 0.11 | 0.87% | 12.57 | 12.80 | 42756 | 5437.53 | 0.77% |
| 2025-11-14 | 12.61 | 12.62 | 0.03 | 0.24% | 12.58 | 12.75 | 42214 | 5350.66 | 0.76% |
| 2025-11-13 | 12.48 | 12.59 | 0.13 | 1.04% | 12.41 | 12.61 | 30066 | 3769.04 | 0.54% |
| 2025-11-12 | 12.57 | 12.46 | -0.10 | -0.80% | 12.41 | 12.57 | 24024 | 2997.17 | 0.43% |
| 2025-11-11 | 12.54 | 12.56 | 0.02 | 0.16% | 12.48 | 12.62 | 28202 | 3542.23 | 0.51% |
| 2025-11-10 | 12.55 | 12.54 | 0.01 | 0.08% | 12.40 | 12.57 | 31815 | 3967.98 | 0.58% |
| 2025-11-07 | 12.63 | 12.53 | -0.12 | -0.95% | 12.51 | 12.63 | 28678 | 3597.51 | 0.52% |
| 2025-11-06 | 12.55 | 12.65 | 0.14 | 1.12% | 12.44 | 12.65 | 40047 | 5043.73 | 0.72% |
| 2025-11-05 | 12.41 | 12.51 | 0.04 | 0.32% | 12.35 | 12.59 | 23944 | 2996.64 | 0.43% |
| 2025-11-04 | 12.53 | 12.47 | -0.09 | -0.72% | 12.42 | 12.65 | 26133 | 3276.73 | 0.47% |
| 2025-11-03 | 12.51 | 12.56 | 0.06 | 0.48% | 12.42 | 12.56 | 23901 | 2985.94 | 0.43% |
| 2025-10-31 | 12.40 | 12.50 | 0.15 | 1.21% | 12.35 | 12.52 | 26371 | 3289.42 | 0.48% |
| 2025-10-30 | 12.52 | 12.35 | -0.17 | -1.36% | 12.32 | 12.52 | 32333 | 4014.45 | 0.58% |
| 2025-10-29 | 12.66 | 12.52 | -0.21 | -1.65% | 12.46 | 12.67 | 42189 | 5273.42 | 0.76% |
| 2025-10-28 | 12.60 | 12.73 | 0.10 | 0.79% | 12.58 | 12.78 | 36330 | 4619.46 | 0.66% |
| 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% |
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。
