| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 4.85 | 4.90 | 0.06 | 1.24% | 4.81 | 4.91 | 171155 | 8348.64 | 2.81% |
| 2025-05-28 | 4.87 | 4.84 | -0.07 | -1.43% | 4.81 | 4.95 | 180182 | 8762.05 | 2.95% |
| 2025-05-27 | 4.96 | 4.91 | 0.06 | 1.24% | 4.87 | 5.01 | 188361 | 9240.42 | 3.09% |
| 2025-05-26 | 4.77 | 4.85 | -0.01 | -0.21% | 4.77 | 4.86 | 174393 | 8410.93 | 2.86% |
| 2025-05-23 | 5.00 | 4.86 | -0.21 | -4.14% | 4.82 | 5.02 | 393054 | 19199.17 | 6.44% |
| 2025-05-22 | 4.89 | 5.07 | 0.21 | 4.32% | 4.89 | 5.35 | 653772 | 33366.84 | 10.72% |
| 2025-05-21 | 4.92 | 4.86 | -0.11 | -2.21% | 4.83 | 4.96 | 194090 | 9462.33 | 3.18% |
| 2025-05-20 | 4.91 | 4.97 | 0.07 | 1.43% | 4.81 | 5.09 | 324653 | 16038.51 | 5.32% |
| 2025-05-19 | 4.72 | 4.90 | 0.18 | 3.81% | 4.66 | 4.92 | 263218 | 12633.82 | 4.31% |
| 2025-05-16 | 4.66 | 4.72 | 0.05 | 1.07% | 4.63 | 4.78 | 136433 | 6446.94 | 2.24% |
| 2025-05-15 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.79 | 119447 | 5604.03 | 1.96% |
| 2025-05-14 | 4.80 | 4.77 | -0.03 | -0.63% | 4.74 | 4.83 | 117036 | 5586.31 | 1.92% |
| 2025-05-13 | 4.92 | 4.80 | -0.07 | -1.44% | 4.78 | 4.92 | 170229 | 8233.05 | 2.79% |
| 2025-05-12 | 4.68 | 4.87 | 0.19 | 4.06% | 4.67 | 4.87 | 244737 | 11636.79 | 4.01% |
| 2025-05-09 | 4.83 | 4.68 | -0.26 | -5.26% | 4.60 | 4.87 | 405025 | 18937.50 | 6.64% |
| 2025-05-08 | 4.83 | 4.94 | 0.10 | 2.07% | 4.82 | 4.95 | 143902 | 7069.93 | 2.60% |
| 2025-05-07 | 4.87 | 4.84 | 0.02 | 0.41% | 4.79 | 4.90 | 130730 | 6323.91 | 2.36% |
| 2025-05-06 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 4.83 | 121935 | 5849.13 | 2.20% |
| 2025-04-30 | 4.56 | 4.70 | 0.14 | 3.07% | 4.56 | 4.71 | 135073 | 6309.21 | 2.44% |
| 2025-04-29 | 4.49 | 4.56 | 0.06 | 1.33% | 4.46 | 4.61 | 108750 | 4975.68 | 1.97% |
| 2025-04-28 | 4.60 | 4.50 | -0.10 | -2.17% | 4.45 | 4.64 | 96228 | 4364.05 | 1.74% |
| 2025-04-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.58 | 4.68 | 75103 | 3474.81 | 1.36% |
| 2025-04-24 | 4.66 | 4.60 | -0.08 | -1.71% | 4.60 | 4.72 | 99541 | 4627.28 | 1.80% |
| 2025-04-23 | 4.68 | 4.68 | 0.02 | 0.43% | 4.64 | 4.72 | 100901 | 4704.33 | 1.82% |
| 2025-04-22 | 4.70 | 4.66 | -0.04 | -0.85% | 4.62 | 4.73 | 86977 | 4050.81 | 1.57% |
| 2025-04-21 | 4.65 | 4.70 | 0.10 | 2.17% | 4.61 | 4.73 | 92788 | 4350.71 | 1.68% |
| 2025-04-18 | 4.60 | 4.60 | -0.01 | -0.22% | 4.53 | 4.64 | 83849 | 3841.68 | 1.52% |
| 2025-04-17 | 4.58 | 4.61 | 0.00 | 0.00% | 4.57 | 4.68 | 74019 | 3431.29 | 1.34% |
| 2025-04-16 | 4.75 | 4.61 | -0.16 | -3.35% | 4.58 | 4.76 | 134221 | 6247.80 | 2.43% |
| 2025-04-15 | 4.87 | 4.77 | -0.10 | -2.05% | 4.70 | 4.88 | 138803 | 6592.67 | 2.51% |
| 2025-04-14 | 4.65 | 4.87 | 0.20 | 4.28% | 4.65 | 4.88 | 235549 | 11254.37 | 4.26% |
| 2025-04-11 | 4.40 | 4.67 | 0.23 | 5.18% | 4.36 | 4.77 | 249058 | 11563.15 | 4.50% |
| 2025-04-10 | 4.45 | 4.44 | 0.12 | 2.78% | 4.36 | 4.48 | 180786 | 8043.21 | 3.27% |
| 2025-04-09 | 4.15 | 4.32 | 0.17 | 4.10% | 3.88 | 4.41 | 250440 | 10423.63 | 4.53% |
| 2025-04-08 | 4.00 | 4.15 | -0.23 | -5.25% | 4.00 | 4.35 | 247856 | 10275.01 | 4.48% |
| 2025-04-07 | 4.55 | 4.38 | -0.49 | -10.06% | 4.38 | 4.58 | 148430 | 6543.23 | 2.68% |
| 2025-04-03 | 4.91 | 4.87 | -0.05 | -1.02% | 4.82 | 4.93 | 131812 | 6430.38 | 2.38% |
| 2025-04-02 | 4.91 | 4.92 | 0.02 | 0.41% | 4.85 | 4.95 | 109365 | 5370.59 | 1.98% |
| 2025-04-01 | 5.00 | 4.90 | -0.18 | -3.54% | 4.88 | 5.08 | 236813 | 11809.47 | 4.28% |
| 2025-03-31 | 5.20 | 5.08 | -0.16 | -3.05% | 5.02 | 5.21 | 150455 | 7663.15 | 2.72% |
| 2025-03-28 | 5.20 | 5.24 | 0.04 | 0.77% | 5.10 | 5.25 | 144643 | 7525.35 | 2.61% |
| 2025-03-27 | 5.35 | 5.20 | -0.10 | -1.89% | 5.20 | 5.35 | 152893 | 7992.66 | 2.76% |
| 2025-03-26 | 5.29 | 5.30 | -0.03 | -0.56% | 5.27 | 5.38 | 134545 | 7170.91 | 2.43% |
| 2025-03-25 | 5.34 | 5.33 | -0.01 | -0.19% | 5.28 | 5.39 | 144677 | 7720.92 | 2.61% |
| 2025-03-24 | 5.42 | 5.34 | -0.18 | -3.26% | 5.19 | 5.52 | 270863 | 14452.48 | 4.90% |
| 2025-03-21 | 5.66 | 5.52 | -0.20 | -3.50% | 5.50 | 5.70 | 316214 | 17612.76 | 5.72% |
| 2025-03-20 | 5.80 | 5.72 | -0.12 | -2.05% | 5.69 | 5.88 | 295032 | 16998.20 | 5.33% |
| 2025-03-19 | 5.93 | 5.84 | -0.12 | -2.01% | 5.80 | 5.96 | 365964 | 21373.60 | 6.61% |
| 2025-03-18 | 6.09 | 5.96 | 0.03 | 0.51% | 5.95 | 6.20 | 478164 | 28951.85 | 8.64% |
| 2025-03-17 | 5.90 | 5.93 | 0.02 | 0.34% | 5.81 | 5.95 | 305314 | 17960.65 | 5.52% |
| 2025-03-14 | 5.95 | 5.91 | -0.10 | -1.66% | 5.76 | 5.98 | 474871 | 27902.75 | 8.58% |
| 2025-03-13 | 6.08 | 6.01 | -0.17 | -2.75% | 5.95 | 6.28 | 645778 | 39260.21 | 11.67% |
| 2025-03-12 | 5.98 | 6.18 | 0.31 | 5.28% | 5.86 | 6.44 | 1161950 | 71609.93 | 21.00% |
| 2025-03-11 | 5.68 | 5.87 | 0.04 | 0.69% | 5.68 | 6.06 | 413924 | 24295.26 | 7.48% |
| 2025-03-10 | 5.77 | 5.83 | -0.05 | -0.85% | 5.72 | 5.85 | 343400 | 19868.62 | 6.21% |
| 2025-03-07 | 5.92 | 5.88 | -0.06 | -1.01% | 5.76 | 5.99 | 600494 | 35267.91 | 10.85% |
| 2025-03-06 | 5.72 | 5.94 | 0.23 | 4.03% | 5.66 | 6.28 | 894181 | 53393.95 | 16.16% |
| 2025-03-05 | 5.80 | 5.71 | -0.11 | -1.89% | 5.62 | 5.89 | 342017 | 19450.45 | 6.18% |
| 2025-03-04 | 5.63 | 5.82 | 0.01 | 0.17% | 5.51 | 5.83 | 416726 | 23665.91 | 7.53% |
| 2025-03-03 | 5.70 | 5.81 | 0.14 | 2.47% | 5.64 | 6.00 | 713217 | 41538.55 | 12.89% |
| 2025-02-28 | 5.60 | 5.67 | 0.12 | 2.16% | 5.43 | 5.87 | 736973 | 41870.15 | 13.32% |
| 2025-02-27 | 5.69 | 5.55 | -0.09 | -1.60% | 5.45 | 5.73 | 361390 | 20072.40 | 6.53% |
| 2025-02-26 | 5.72 | 5.64 | -0.01 | -0.18% | 5.54 | 5.76 | 422498 | 23755.14 | 7.64% |
| 2025-02-25 | 5.69 | 5.65 | -0.15 | -2.59% | 5.53 | 5.79 | 683681 | 38725.57 | 12.36% |
| 2025-02-24 | 5.75 | 5.80 | 0.15 | 2.65% | 5.75 | 6.22 | 1187781 | 71004.17 | 21.47% |
| 2025-02-21 | 5.65 | 5.65 | 0.22 | 4.05% | 5.56 | 5.75 | 619726 | 35034.85 | 11.20% |
| 2025-02-20 | 5.50 | 5.43 | -0.11 | -1.99% | 5.36 | 5.51 | 283906 | 15376.53 | 5.13% |
| 2025-02-19 | 5.43 | 5.54 | 0.09 | 1.65% | 5.35 | 5.54 | 337974 | 18449.14 | 6.11% |
| 2025-02-18 | 5.78 | 5.45 | -0.33 | -5.71% | 5.38 | 5.78 | 462563 | 25697.89 | 8.36% |
| 2025-02-17 | 5.58 | 5.78 | 0.35 | 6.45% | 5.55 | 5.85 | 634449 | 36176.70 | 11.47% |
| 2025-02-14 | 5.56 | 5.43 | -0.16 | -2.86% | 5.37 | 5.60 | 456057 | 24904.03 | 8.24% |
| 2025-02-13 | 5.85 | 5.59 | 0.03 | 0.54% | 5.58 | 5.90 | 954275 | 54727.37 | 17.25% |
| 2025-02-12 | 5.05 | 5.56 | 0.51 | 10.10% | 5.03 | 5.56 | 446014 | 24137.10 | 8.06% |
| 2025-02-11 | 5.15 | 5.05 | -0.09 | -1.75% | 5.03 | 5.15 | 170277 | 8624.34 | 3.08% |
| 2025-02-10 | 5.06 | 5.14 | 0.09 | 1.78% | 5.06 | 5.15 | 189922 | 9702.20 | 3.43% |
| 2025-02-07 | 4.97 | 5.05 | 0.10 | 2.02% | 4.93 | 5.12 | 248942 | 12554.04 | 4.50% |
| 2025-02-06 | 4.88 | 4.95 | 0.09 | 1.85% | 4.81 | 4.95 | 148929 | 7314.88 | 2.69% |
| 2025-02-05 | 4.75 | 4.86 | 0.17 | 3.62% | 4.72 | 4.88 | 170615 | 8213.58 | 3.08% |
| 2025-01-27 | 4.88 | 4.69 | -0.19 | -3.89% | 4.68 | 4.98 | 209918 | 10122.66 | 3.79% |
| 2025-01-24 | 4.94 | 4.88 | -0.10 | -2.01% | 4.84 | 4.98 | 245060 | 11979.80 | 4.43% |
动力源(600405)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。
