| 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 | 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% |
| 2025-10-10 | 6.02 | 5.88 | -0.14 | -2.33% | 5.88 | 6.02 | 152906 | 9041.66 | 2.51% |
| 2025-10-09 | 6.15 | 6.02 | -0.07 | -1.15% | 5.97 | 6.23 | 217108 | 13144.09 | 3.56% |
| 2025-09-30 | 5.76 | 6.09 | 0.30 | 5.18% | 5.76 | 6.14 | 268962 | 16144.85 | 4.41% |
| 2025-09-29 | 5.78 | 5.79 | 0.01 | 0.17% | 5.65 | 5.88 | 170945 | 9847.40 | 2.80% |
| 2025-09-26 | 5.93 | 5.78 | -0.14 | -2.36% | 5.78 | 6.02 | 250499 | 14657.81 | 4.11% |
| 2025-09-25 | 6.12 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 273003 | 16370.70 | 4.47% |
| 2025-09-24 | 6.18 | 6.12 | -0.09 | -1.45% | 6.07 | 6.22 | 153744 | 9414.50 | 2.52% |
| 2025-09-23 | 6.35 | 6.21 | -0.16 | -2.51% | 6.00 | 6.52 | 266260 | 16375.38 | 4.36% |
| 2025-09-22 | 6.46 | 6.37 | -0.09 | -1.39% | 6.34 | 6.68 | 264242 | 17184.88 | 4.33% |
| 2025-09-19 | 6.23 | 6.46 | 0.25 | 4.03% | 6.15 | 6.62 | 384463 | 24441.27 | 6.30% |
| 2025-09-18 | 6.51 | 6.21 | -0.33 | -5.05% | 6.15 | 6.51 | 468253 | 29497.41 | 7.67% |
| 2025-09-17 | 6.76 | 6.54 | -0.28 | -4.11% | 6.48 | 6.78 | 400043 | 26488.68 | 6.56% |
| 2025-09-16 | 7.00 | 6.82 | -0.12 | -1.73% | 6.72 | 7.01 | 337239 | 23015.21 | 5.53% |
| 2025-09-15 | 7.11 | 6.94 | -0.16 | -2.25% | 6.50 | 7.30 | 661331 | 45257.59 | 10.84% |
| 2025-09-12 | 7.06 | 7.10 | 0.03 | 0.42% | 6.96 | 7.14 | 226122 | 15906.03 | 3.71% |
| 2025-09-11 | 7.10 | 7.07 | 0.03 | 0.43% | 6.93 | 7.12 | 215550 | 15189.48 | 3.53% |
| 2025-09-10 | 7.14 | 7.04 | -0.03 | -0.42% | 6.94 | 7.14 | 185138 | 12998.86 | 3.03% |
| 2025-09-09 | 7.23 | 7.07 | -0.12 | -1.67% | 7.04 | 7.26 | 315495 | 22480.04 | 5.17% |
| 2025-09-08 | 6.99 | 7.19 | 0.30 | 4.35% | 6.84 | 7.21 | 416567 | 29349.08 | 6.83% |
| 2025-09-05 | 6.68 | 6.89 | 0.21 | 3.14% | 6.68 | 6.89 | 277081 | 18907.59 | 4.54% |
| 2025-09-04 | 6.64 | 6.68 | 0.07 | 1.06% | 6.52 | 6.80 | 271167 | 18137.70 | 4.44% |
| 2025-09-03 | 6.80 | 6.61 | -0.19 | -2.79% | 6.61 | 6.81 | 185115 | 12377.75 | 3.03% |
| 2025-09-02 | 7.11 | 6.80 | -0.28 | -3.95% | 6.50 | 7.12 | 553974 | 37123.07 | 9.08% |
| 2025-09-01 | 6.73 | 7.08 | 0.37 | 5.51% | 6.72 | 7.10 | 524731 | 36372.31 | 8.60% |
| 2025-08-29 | 6.81 | 6.71 | -0.09 | -1.32% | 6.53 | 6.89 | 367013 | 24515.20 | 6.02% |
| 2025-08-28 | 6.70 | 6.80 | 0.10 | 1.49% | 6.50 | 6.84 | 501472 | 33680.84 | 8.22% |
| 2025-08-27 | 7.30 | 6.70 | -0.60 | -8.22% | 6.58 | 7.32 | 1081797 | 74228.59 | 17.73% |
| 2025-08-26 | 7.44 | 7.30 | -0.19 | -2.54% | 7.25 | 7.56 | 317772 | 23492.01 | 5.21% |
| 2025-08-25 | 7.21 | 7.49 | 0.29 | 4.03% | 7.20 | 7.50 | 332221 | 24580.75 | 5.45% |
| 2025-08-22 | 7.28 | 7.20 | -0.05 | -0.69% | 7.18 | 7.34 | 218695 | 15817.48 | 3.58% |
| 2025-08-21 | 7.40 | 7.25 | -0.19 | -2.55% | 7.20 | 7.45 | 273412 | 19940.01 | 4.48% |
| 2025-08-20 | 7.45 | 7.44 | -0.03 | -0.40% | 7.30 | 7.48 | 268317 | 19822.81 | 4.40% |
| 2025-08-19 | 7.48 | 7.47 | 0.00 | 0.00% | 7.27 | 7.60 | 437775 | 32470.46 | 7.18% |
| 2025-08-18 | 7.21 | 7.47 | 0.29 | 4.04% | 7.21 | 7.65 | 562999 | 41770.91 | 9.23% |
| 2025-08-15 | 6.80 | 7.18 | 0.33 | 4.82% | 6.80 | 7.25 | 421989 | 30036.22 | 6.92% |
| 2025-08-14 | 6.99 | 6.85 | -0.14 | -2.00% | 6.83 | 7.07 | 388362 | 27017.33 | 6.37% |
| 2025-08-13 | 6.80 | 6.99 | 0.25 | 3.71% | 6.70 | 7.06 | 435363 | 30208.16 | 7.14% |
| 2025-08-12 | 6.82 | 6.74 | -0.08 | -1.17% | 6.64 | 7.04 | 386035 | 26170.14 | 6.33% |
| 2025-08-11 | 6.49 | 6.82 | 0.36 | 5.57% | 6.45 | 7.03 | 502302 | 33998.26 | 8.23% |
| 2025-08-08 | 6.62 | 6.46 | -0.18 | -2.71% | 6.42 | 6.65 | 270988 | 17594.31 | 4.44% |
| 2025-08-07 | 6.65 | 6.64 | 0.02 | 0.30% | 6.50 | 6.77 | 303066 | 20078.86 | 4.97% |
| 2025-08-06 | 6.44 | 6.62 | 0.19 | 2.95% | 6.41 | 6.76 | 356300 | 23530.32 | 5.84% |
| 2025-08-05 | 6.52 | 6.43 | -0.08 | -1.23% | 6.41 | 6.55 | 208568 | 13483.19 | 3.42% |
| 2025-08-04 | 6.45 | 6.51 | 0.04 | 0.62% | 6.25 | 6.53 | 310739 | 19823.00 | 5.09% |
| 2025-08-01 | 6.48 | 6.47 | -0.03 | -0.46% | 6.45 | 6.71 | 280695 | 18272.95 | 4.60% |
| 2025-07-31 | 6.57 | 6.50 | -0.17 | -2.55% | 6.49 | 6.76 | 355527 | 23560.23 | 5.83% |
| 2025-07-30 | 6.66 | 6.67 | -0.08 | -1.19% | 6.29 | 6.78 | 790440 | 51579.60 | 12.96% |
| 2025-07-29 | 6.89 | 6.75 | -0.11 | -1.60% | 6.61 | 7.13 | 591220 | 40241.29 | 9.69% |
| 2025-07-28 | 6.65 | 6.86 | 0.19 | 2.85% | 6.56 | 6.97 | 555574 | 37650.52 | 9.11% |
| 2025-07-25 | 6.57 | 6.67 | 0.09 | 1.37% | 6.42 | 6.69 | 517333 | 33953.21 | 8.48% |
| 2025-07-24 | 6.09 | 6.58 | 0.53 | 8.76% | 6.00 | 6.66 | 828180 | 52912.24 | 13.57% |
| 2025-07-23 | 6.03 | 6.05 | -0.07 | -1.14% | 5.95 | 6.15 | 354870 | 21392.93 | 5.82% |
| 2025-07-22 | 5.97 | 6.12 | 0.22 | 3.73% | 5.90 | 6.18 | 503283 | 30546.43 | 8.25% |
| 2025-07-21 | 5.72 | 5.90 | 0.17 | 2.97% | 5.68 | 5.95 | 326394 | 19222.63 | 5.35% |
| 2025-07-18 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.86 | 192757 | 11141.53 | 3.16% |
| 2025-07-17 | 5.82 | 5.76 | 0.03 | 0.52% | 5.66 | 5.82 | 207388 | 11888.60 | 3.40% |
| 2025-07-16 | 5.65 | 5.73 | 0.11 | 1.96% | 5.61 | 5.78 | 293361 | 16822.02 | 4.81% |
| 2025-07-15 | 5.58 | 5.62 | 0.02 | 0.36% | 5.50 | 5.69 | 241830 | 13527.96 | 3.96% |
| 2025-07-14 | 5.52 | 5.60 | 0.08 | 1.45% | 5.50 | 5.61 | 154052 | 8590.97 | 2.52% |
| 2025-07-11 | 5.51 | 5.52 | 0.01 | 0.18% | 5.48 | 5.55 | 153397 | 8464.49 | 2.51% |
| 2025-07-10 | 5.56 | 5.51 | -0.10 | -1.78% | 5.48 | 5.60 | 249396 | 13751.53 | 4.09% |
| 2025-07-09 | 5.58 | 5.61 | -0.02 | -0.36% | 5.54 | 5.68 | 204688 | 11495.11 | 3.35% |
| 2025-07-08 | 5.65 | 5.63 | 0.00 | 0.00% | 5.60 | 5.79 | 343975 | 19541.11 | 5.64% |
| 2025-07-07 | 5.50 | 5.63 | 0.13 | 2.36% | 5.46 | 5.65 | 275584 | 15388.68 | 4.52% |
| 2025-07-04 | 5.62 | 5.50 | -0.15 | -2.65% | 5.48 | 5.70 | 312250 | 17374.70 | 5.12% |
| 2025-07-03 | 5.70 | 5.65 | -0.05 | -0.88% | 5.64 | 5.86 | 463995 | 26671.79 | 7.60% |
| 2025-07-02 | 5.55 | 5.70 | 0.18 | 3.26% | 5.47 | 5.70 | 480076 | 26880.22 | 7.87% |
| 2025-07-01 | 5.58 | 5.52 | -0.17 | -2.99% | 5.49 | 5.68 | 463248 | 25691.27 | 7.59% |
| 2025-06-30 | 5.36 | 5.69 | 0.34 | 6.36% | 5.36 | 5.78 | 935721 | 52380.40 | 15.34% |
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。
