| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.00 | 9.99 | -0.01 | -0.10% | 9.86 | 10.15 | 31568 | 3156.47 | 0.57% |
| 2025-01-16 | 9.91 | 10.00 | 0.09 | 0.91% | 9.89 | 10.08 | 30422 | 3043.31 | 0.55% |
| 2025-01-15 | 10.05 | 9.91 | -0.11 | -1.10% | 9.87 | 10.05 | 33908 | 3366.09 | 0.61% |
| 2025-01-14 | 9.59 | 10.02 | 0.43 | 4.48% | 9.55 | 10.02 | 53674 | 5309.45 | 0.97% |
| 2025-01-13 | 9.50 | 9.59 | -0.02 | -0.21% | 9.40 | 9.70 | 25415 | 2427.23 | 0.46% |
| 2025-01-10 | 9.80 | 9.61 | -0.20 | -2.04% | 9.61 | 10.00 | 40880 | 4019.63 | 0.74% |
| 2025-01-09 | 9.74 | 9.81 | 0.03 | 0.31% | 9.71 | 9.87 | 27079 | 2656.23 | 0.49% |
| 2025-01-08 | 9.74 | 9.78 | -0.08 | -0.81% | 9.48 | 9.86 | 45210 | 4379.93 | 0.82% |
| 2025-01-07 | 9.69 | 9.86 | 0.20 | 2.07% | 9.62 | 9.86 | 33306 | 3257.92 | 0.60% |
| 2025-01-06 | 9.60 | 9.66 | 0.04 | 0.42% | 9.35 | 9.75 | 37742 | 3621.87 | 0.68% |
| 2025-01-03 | 10.05 | 9.62 | -0.43 | -4.28% | 9.59 | 10.15 | 64465 | 6340.35 | 1.17% |
| 2025-01-02 | 10.17 | 10.05 | -0.20 | -1.95% | 9.92 | 10.49 | 75895 | 7733.91 | 1.37% |
| 2024-12-31 | 10.65 | 10.25 | -0.40 | -3.76% | 10.22 | 10.73 | 64191 | 6683.61 | 1.16% |
| 2024-12-30 | 10.70 | 10.65 | -0.15 | -1.39% | 10.41 | 10.77 | 57438 | 6095.12 | 1.04% |
| 2024-12-27 | 10.81 | 10.80 | -0.17 | -1.55% | 10.63 | 10.95 | 136292 | 14696.50 | 2.46% |
| 2024-12-26 | 10.25 | 10.97 | 0.67 | 6.50% | 10.25 | 11.33 | 196324 | 21636.23 | 3.55% |
| 2024-12-25 | 10.43 | 10.30 | -0.12 | -1.15% | 10.15 | 10.46 | 39169 | 4021.11 | 0.71% |
| 2024-12-24 | 10.40 | 10.42 | 0.10 | 0.97% | 10.27 | 10.57 | 40868 | 4248.87 | 0.74% |
| 2024-12-23 | 10.80 | 10.32 | -0.46 | -4.27% | 10.31 | 10.81 | 55941 | 5878.05 | 1.01% |
| 2024-12-20 | 10.90 | 10.78 | -0.14 | -1.28% | 10.69 | 10.97 | 53315 | 5771.90 | 0.96% |
| 2024-12-19 | 10.98 | 10.92 | -0.17 | -1.53% | 10.68 | 10.98 | 52105 | 5635.60 | 0.94% |
| 2024-12-18 | 10.98 | 11.09 | 0.22 | 2.02% | 10.88 | 11.19 | 51173 | 5658.37 | 0.93% |
| 2024-12-17 | 11.17 | 10.87 | -0.38 | -3.38% | 10.86 | 11.29 | 74183 | 8166.28 | 1.34% |
| 2024-12-16 | 11.38 | 11.25 | -0.15 | -1.32% | 11.18 | 11.52 | 76956 | 8706.64 | 1.39% |
| 2024-12-13 | 11.49 | 11.40 | -0.16 | -1.38% | 11.38 | 11.60 | 71105 | 8153.10 | 1.29% |
| 2024-12-12 | 11.48 | 11.56 | 0.03 | 0.26% | 11.37 | 11.65 | 88424 | 10172.55 | 1.60% |
| 2024-12-11 | 11.43 | 11.53 | 0.03 | 0.26% | 11.32 | 11.56 | 103261 | 11835.09 | 1.87% |
| 2024-12-10 | 11.66 | 11.50 | -0.16 | -1.37% | 11.43 | 12.04 | 200618 | 23438.85 | 3.63% |
| 2024-12-09 | 11.29 | 11.66 | 0.41 | 3.64% | 11.10 | 12.23 | 195666 | 22768.86 | 3.54% |
| 2024-12-06 | 11.29 | 11.25 | -0.15 | -1.32% | 11.08 | 11.45 | 130313 | 14675.02 | 2.36% |
| 2024-12-05 | 11.18 | 11.40 | 0.24 | 2.15% | 11.02 | 11.46 | 155143 | 17454.24 | 2.81% |
| 2024-12-04 | 10.98 | 11.16 | 0.29 | 2.67% | 10.79 | 11.43 | 186069 | 20742.89 | 3.36% |
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。
