| 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 | 5.35 | 5.31 | 0.05 | 0.95% | 5.23 | 5.38 | 87623 | 4627.18 | 1.44% |
| 2026-02-02 | 5.25 | 5.26 | 0.02 | 0.38% | 5.25 | 5.34 | 113327 | 6008.90 | 1.86% |
| 2026-01-30 | 5.27 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 119410 | 6279.83 | 1.96% |
| 2026-01-29 | 5.31 | 5.27 | -0.17 | -3.13% | 5.20 | 5.42 | 173796 | 9217.29 | 2.85% |
| 2026-01-28 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.62 | 100304 | 5515.65 | 1.64% |
| 2026-01-27 | 5.57 | 5.56 | -0.04 | -0.71% | 5.41 | 5.61 | 130317 | 7168.48 | 2.14% |
| 2026-01-26 | 5.68 | 5.60 | -0.08 | -1.41% | 5.55 | 5.81 | 182206 | 10299.70 | 2.99% |
| 2026-01-23 | 5.64 | 5.68 | 0.03 | 0.53% | 5.63 | 5.70 | 142047 | 8068.23 | 2.33% |
| 2026-01-22 | 5.68 | 5.65 | -0.03 | -0.53% | 5.63 | 5.73 | 116653 | 6605.52 | 1.91% |
| 2026-01-21 | 5.69 | 5.68 | -0.04 | -0.70% | 5.66 | 5.75 | 113357 | 6455.38 | 1.86% |
| 2026-01-20 | 5.71 | 5.72 | 0.03 | 0.53% | 5.62 | 5.72 | 163039 | 9260.94 | 2.67% |
| 2026-01-19 | 5.58 | 5.69 | 0.09 | 1.61% | 5.57 | 5.70 | 191603 | 10868.70 | 3.14% |
| 2026-01-16 | 5.67 | 5.60 | -0.06 | -1.06% | 5.55 | 5.78 | 177669 | 10018.35 | 2.91% |
| 2026-01-15 | 5.55 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 227142 | 12817.59 | 3.72% |
| 2026-01-14 | 5.54 | 5.55 | 0.02 | 0.36% | 5.50 | 5.64 | 169283 | 9423.76 | 2.77% |
| 2026-01-13 | 5.64 | 5.53 | -0.12 | -2.12% | 5.49 | 5.65 | 214042 | 11844.21 | 3.51% |
| 2026-01-12 | 5.71 | 5.65 | -0.06 | -1.05% | 5.61 | 5.71 | 235220 | 13270.39 | 3.86% |
| 2026-01-09 | 5.52 | 5.71 | 0.19 | 3.44% | 5.50 | 5.77 | 290585 | 16529.18 | 4.76% |
| 2026-01-08 | 5.40 | 5.52 | 0.12 | 2.22% | 5.37 | 5.53 | 184047 | 10102.21 | 3.02% |
| 2026-01-07 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.44 | 120725 | 6506.70 | 1.98% |
| 2026-01-06 | 5.28 | 5.37 | 0.09 | 1.70% | 5.25 | 5.38 | 112491 | 6009.47 | 1.84% |
| 2026-01-05 | 5.20 | 5.28 | 0.07 | 1.34% | 5.20 | 5.31 | 112536 | 5935.01 | 1.84% |
| 2025-12-31 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.23 | 78407 | 4065.78 | 1.29% |
| 2025-12-30 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.32 | 85587 | 4496.80 | 1.40% |
| 2025-12-29 | 5.17 | 5.26 | 0.08 | 1.54% | 5.16 | 5.28 | 100540 | 5271.30 | 1.65% |
| 2025-12-26 | 5.18 | 5.18 | -0.02 | -0.38% | 5.17 | 5.24 | 76180 | 3961.58 | 1.25% |
| 2025-12-25 | 5.18 | 5.20 | -0.01 | -0.19% | 5.15 | 5.21 | 83405 | 4322.69 | 1.37% |
| 2025-12-24 | 5.10 | 5.21 | 0.13 | 2.56% | 5.04 | 5.21 | 113242 | 5860.44 | 1.86% |
| 2025-12-23 | 5.18 | 5.08 | -0.10 | -1.93% | 5.08 | 5.20 | 62595 | 3194.57 | 1.03% |
| 2025-12-22 | 5.18 | 5.18 | 0.00 | 0.00% | 5.17 | 5.24 | 62454 | 3244.89 | 1.02% |
| 2025-12-19 | 5.07 | 5.18 | 0.12 | 2.37% | 5.07 | 5.20 | 92232 | 4755.33 | 1.51% |
| 2025-12-18 | 5.05 | 5.06 | 0.02 | 0.40% | 4.99 | 5.11 | 86193 | 4362.49 | 1.41% |
| 2025-12-17 | 5.07 | 5.04 | -0.03 | -0.59% | 4.93 | 5.09 | 114327 | 5712.43 | 1.87% |
| 2025-12-16 | 5.19 | 5.07 | -0.14 | -2.69% | 5.07 | 5.21 | 100079 | 5103.32 | 1.64% |
| 2025-12-15 | 5.29 | 5.21 | -0.09 | -1.70% | 5.19 | 5.29 | 96735 | 5059.21 | 1.59% |
| 2025-12-12 | 5.27 | 5.30 | 0.04 | 0.76% | 5.26 | 5.35 | 79461 | 4210.37 | 1.30% |
| 2025-12-11 | 5.34 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 79878 | 4245.44 | 1.31% |
| 2025-12-10 | 5.37 | 5.33 | -0.06 | -1.11% | 5.30 | 5.37 | 86319 | 4597.21 | 1.41% |
| 2025-12-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.45 | 72323 | 3906.26 | 1.19% |
| 2025-12-08 | 5.42 | 5.42 | 0.02 | 0.37% | 5.39 | 5.44 | 97130 | 5252.80 | 1.59% |
| 2025-12-05 | 5.35 | 5.40 | 0.01 | 0.19% | 5.34 | 5.42 | 75370 | 4055.66 | 1.24% |
| 2025-12-04 | 5.50 | 5.39 | -0.16 | -2.88% | 5.38 | 5.52 | 151243 | 8187.36 | 2.48% |
| 2025-12-03 | 5.41 | 5.55 | 0.14 | 2.59% | 5.33 | 5.65 | 235454 | 12988.35 | 3.86% |
| 2025-12-02 | 5.51 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 107442 | 5806.20 | 1.76% |
| 2025-12-01 | 5.50 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 76994 | 4224.28 | 1.26% |
| 2025-11-28 | 5.44 | 5.47 | 0.03 | 0.55% | 5.40 | 5.47 | 57092 | 3112.81 | 0.94% |
| 2025-11-27 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.49 | 64666 | 3526.66 | 1.06% |
| 2025-11-26 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.53 | 78400 | 4279.62 | 1.28% |
| 2025-11-25 | 5.45 | 5.49 | 0.04 | 0.73% | 5.45 | 5.58 | 99414 | 5488.28 | 1.63% |
| 2025-11-24 | 5.41 | 5.45 | 0.05 | 0.93% | 5.32 | 5.47 | 96613 | 5221.97 | 1.58% |
| 2025-11-21 | 5.56 | 5.40 | -0.20 | -3.57% | 5.40 | 5.56 | 185004 | 10092.07 | 3.03% |
| 2025-11-20 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.72 | 105296 | 5899.13 | 1.73% |
| 2025-11-19 | 5.74 | 5.65 | -0.10 | -1.74% | 5.62 | 5.80 | 134975 | 7670.26 | 2.21% |
| 2025-11-18 | 5.81 | 5.75 | -0.09 | -1.54% | 5.72 | 5.83 | 120084 | 6910.58 | 1.97% |
| 2025-11-17 | 5.85 | 5.84 | 0.00 | 0.00% | 5.74 | 5.88 | 115052 | 6664.61 | 1.89% |
| 2025-11-14 | 5.77 | 5.84 | 0.03 | 0.52% | 5.74 | 5.88 | 177153 | 10325.54 | 2.90% |
| 2025-11-13 | 5.69 | 5.81 | 0.12 | 2.11% | 5.63 | 5.87 | 193008 | 11203.12 | 3.16% |
| 2025-11-12 | 5.80 | 5.69 | -0.15 | -2.57% | 5.66 | 5.82 | 155685 | 8890.21 | 2.55% |
| 2025-11-11 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.92 | 159761 | 9344.56 | 2.62% |
| 2025-11-10 | 5.88 | 5.88 | -0.03 | -0.51% | 5.86 | 6.02 | 194181 | 11475.60 | 3.18% |
| 2025-11-07 | 6.24 | 5.91 | -0.06 | -1.01% | 5.90 | 6.24 | 299637 | 17966.62 | 4.91% |
| 2025-11-06 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 6.02 | 210049 | 12509.00 | 3.44% |
| 2025-11-05 | 5.79 | 5.93 | 0.08 | 1.37% | 5.74 | 5.95 | 217570 | 12771.15 | 3.57% |
| 2025-11-04 | 5.83 | 5.85 | 0.05 | 0.86% | 5.73 | 5.91 | 234630 | 13617.99 | 3.85% |
| 2025-11-03 | 5.56 | 5.80 | 0.25 | 4.50% | 5.55 | 5.80 | 315589 | 18013.60 | 5.17% |
| 2025-10-31 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.56 | 124917 | 6906.90 | 2.05% |
| 2025-10-30 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.62 | 164323 | 9068.85 | 2.69% |
| 2025-10-29 | 5.50 | 5.62 | 0.05 | 0.90% | 5.47 | 5.62 | 177546 | 9840.42 | 2.91% |
| 2025-10-28 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 146516 | 8177.20 | 2.40% |
| 2025-10-27 | 5.58 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 136721 | 7627.23 | 2.24% |
| 2025-10-24 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.64 | 112005 | 6263.53 | 1.84% |
| 2025-10-23 | 5.62 | 5.59 | -0.05 | -0.89% | 5.51 | 5.62 | 147646 | 8201.25 | 2.42% |
| 2025-10-22 | 5.66 | 5.64 | -0.07 | -1.23% | 5.62 | 5.71 | 132453 | 7491.46 | 2.17% |
| 2025-10-21 | 5.65 | 5.71 | 0.05 | 0.88% | 5.64 | 5.73 | 154821 | 8813.73 | 2.54% |
| 2025-10-20 | 5.73 | 5.66 | -0.08 | -1.39% | 5.63 | 5.80 | 217324 | 12354.64 | 3.56% |
| 2025-10-17 | 5.90 | 5.74 | -0.35 | -5.75% | 5.70 | 6.00 | 440556 | 25565.95 | 7.22% |
| 2025-10-16 | 6.14 | 6.09 | 0.26 | 4.46% | 6.01 | 6.41 | 716739 | 44698.41 | 11.75% |
| 2025-10-15 | 5.61 | 5.83 | 0.13 | 2.28% | 5.58 | 5.86 | 207861 | 11922.30 | 3.41% |
| 2025-10-14 | 5.89 | 5.70 | -0.06 | -1.04% | 5.68 | 5.97 | 217859 | 12699.99 | 3.57% |
| 2025-10-13 | 5.70 | 5.76 | -0.12 | -2.04% | 5.52 | 5.79 | 230199 | 13100.27 | 3.77% |
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。
