| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.53 | 5.58 | 0.04 | 0.72% | 5.53 | 5.75 | 66365 | 3719.61 | 0.91% |
| 2025-05-15 | 5.48 | 5.54 | 0.04 | 0.73% | 5.47 | 5.57 | 41595 | 2292.45 | 0.57% |
| 2025-05-14 | 5.55 | 5.50 | -0.02 | -0.36% | 5.45 | 5.55 | 39139 | 2150.17 | 0.54% |
| 2025-05-13 | 5.58 | 5.52 | -0.05 | -0.90% | 5.51 | 5.64 | 58067 | 3229.40 | 0.80% |
| 2025-05-12 | 5.54 | 5.57 | 0.06 | 1.09% | 5.52 | 5.58 | 38210 | 2122.63 | 0.52% |
| 2025-05-09 | 5.58 | 5.51 | -0.05 | -0.90% | 5.48 | 5.60 | 43991 | 2424.86 | 0.60% |
| 2025-05-08 | 5.53 | 5.56 | 0.01 | 0.18% | 5.48 | 5.59 | 53424 | 2964.43 | 0.73% |
| 2025-05-07 | 5.46 | 5.55 | 0.13 | 2.40% | 5.44 | 5.55 | 71935 | 3954.22 | 0.99% |
| 2025-05-06 | 5.29 | 5.42 | 0.13 | 2.46% | 5.29 | 5.45 | 58022 | 3135.85 | 0.80% |
| 2025-04-30 | 5.41 | 5.29 | -0.13 | -2.40% | 5.23 | 5.41 | 74132 | 3936.61 | 1.02% |
| 2025-04-29 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.46 | 43048 | 2335.92 | 0.59% |
| 2025-04-28 | 5.48 | 5.38 | -0.11 | -2.00% | 5.38 | 5.49 | 35863 | 1938.12 | 0.49% |
| 2025-04-25 | 5.45 | 5.49 | 0.05 | 0.92% | 5.42 | 5.53 | 40977 | 2252.55 | 0.56% |
| 2025-04-24 | 5.46 | 5.44 | -0.02 | -0.37% | 5.40 | 5.53 | 58950 | 3218.47 | 0.81% |
| 2025-04-23 | 5.39 | 5.46 | 0.12 | 2.25% | 5.36 | 5.49 | 58095 | 3160.46 | 0.80% |
| 2025-04-22 | 5.29 | 5.34 | 0.02 | 0.38% | 5.27 | 5.36 | 45530 | 2416.84 | 0.62% |
| 2025-04-21 | 5.26 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 56583 | 2992.59 | 0.78% |
| 2025-04-18 | 5.32 | 5.24 | -0.11 | -2.06% | 5.18 | 5.34 | 60651 | 3176.86 | 0.83% |
| 2025-04-17 | 5.25 | 5.35 | 0.10 | 1.90% | 5.22 | 5.37 | 46647 | 2487.71 | 0.64% |
| 2025-04-16 | 5.29 | 5.25 | -0.07 | -1.32% | 5.17 | 5.35 | 47864 | 2517.31 | 0.66% |
| 2025-04-15 | 5.33 | 5.32 | 0.03 | 0.57% | 5.26 | 5.33 | 40205 | 2128.26 | 0.55% |
| 2025-04-14 | 5.28 | 5.29 | 0.06 | 1.15% | 5.24 | 5.38 | 63634 | 3384.32 | 0.87% |
| 2025-04-11 | 5.20 | 5.23 | -0.02 | -0.38% | 5.17 | 5.30 | 59426 | 3122.08 | 0.81% |
| 2025-04-10 | 5.18 | 5.25 | 0.14 | 2.74% | 5.17 | 5.30 | 76103 | 3999.15 | 1.04% |
| 2025-04-09 | 4.97 | 5.11 | 0.06 | 1.19% | 4.72 | 5.16 | 93088 | 4618.95 | 1.28% |
| 2025-04-08 | 5.27 | 5.05 | -0.22 | -4.17% | 4.95 | 5.30 | 115406 | 5854.39 | 1.58% |
| 2025-04-07 | 5.50 | 5.27 | -0.58 | -9.91% | 5.27 | 5.55 | 78547 | 4184.69 | 1.08% |
| 2025-04-03 | 5.81 | 5.85 | -0.01 | -0.17% | 5.77 | 5.89 | 58153 | 3389.73 | 0.80% |
| 2025-04-02 | 5.96 | 5.86 | -0.06 | -1.01% | 5.83 | 5.96 | 56782 | 3346.56 | 0.78% |
| 2025-04-01 | 5.84 | 5.92 | 0.08 | 1.37% | 5.84 | 5.99 | 54902 | 3257.63 | 0.75% |
| 2025-03-31 | 5.98 | 5.84 | -0.18 | -2.99% | 5.78 | 5.99 | 86679 | 5085.44 | 1.19% |
| 2025-03-28 | 6.14 | 6.02 | -0.09 | -1.47% | 6.00 | 6.14 | 59912 | 3620.83 | 0.82% |
| 2025-03-27 | 6.20 | 6.11 | -0.09 | -1.45% | 6.06 | 6.20 | 49660 | 3040.33 | 0.68% |
| 2025-03-26 | 6.16 | 6.20 | 0.08 | 1.31% | 6.08 | 6.24 | 71797 | 4454.30 | 0.98% |
| 2025-03-25 | 6.05 | 6.12 | 0.06 | 0.99% | 6.02 | 6.16 | 56113 | 3417.35 | 0.77% |
| 2025-03-24 | 6.09 | 6.06 | -0.03 | -0.49% | 5.94 | 6.11 | 73216 | 4413.75 | 1.00% |
| 2025-03-21 | 6.17 | 6.09 | -0.08 | -1.30% | 6.06 | 6.17 | 61550 | 3758.39 | 0.84% |
| 2025-03-20 | 6.12 | 6.17 | 0.05 | 0.82% | 6.10 | 6.20 | 68226 | 4199.62 | 0.94% |
| 2025-03-19 | 6.14 | 6.12 | -0.01 | -0.16% | 6.09 | 6.14 | 44218 | 2704.53 | 0.61% |
| 2025-03-18 | 6.11 | 6.13 | 0.04 | 0.66% | 6.07 | 6.14 | 49780 | 3042.49 | 0.68% |
| 2025-03-17 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.11 | 58701 | 3570.62 | 0.80% |
| 2025-03-14 | 5.89 | 6.06 | 0.15 | 2.54% | 5.88 | 6.07 | 87568 | 5248.90 | 1.20% |
| 2025-03-13 | 5.98 | 5.91 | -0.07 | -1.17% | 5.85 | 5.99 | 61933 | 3659.46 | 0.85% |
| 2025-03-12 | 5.97 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 51556 | 3076.61 | 0.71% |
| 2025-03-11 | 5.92 | 5.96 | -0.01 | -0.17% | 5.89 | 5.98 | 51778 | 3074.27 | 0.71% |
| 2025-03-10 | 5.94 | 5.97 | 0.06 | 1.02% | 5.91 | 5.98 | 48806 | 2901.49 | 0.67% |
| 2025-03-07 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.97 | 55050 | 3262.23 | 0.75% |
| 2025-03-06 | 5.84 | 5.94 | 0.10 | 1.71% | 5.83 | 5.96 | 54717 | 3233.63 | 0.75% |
| 2025-03-05 | 5.88 | 5.84 | -0.04 | -0.68% | 5.80 | 5.91 | 37583 | 2191.96 | 0.52% |
| 2025-03-04 | 5.80 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 37470 | 2193.61 | 0.51% |
| 2025-03-03 | 5.84 | 5.80 | 0.01 | 0.17% | 5.77 | 5.91 | 50770 | 2973.94 | 0.70% |
| 2025-02-28 | 5.90 | 5.79 | -0.13 | -2.20% | 5.79 | 5.93 | 48428 | 2832.37 | 0.66% |
| 2025-02-27 | 6.01 | 5.92 | -0.06 | -1.00% | 5.83 | 6.02 | 62130 | 3668.72 | 0.85% |
| 2025-02-26 | 5.90 | 5.98 | 0.07 | 1.18% | 5.90 | 6.03 | 73019 | 4363.59 | 1.00% |
| 2025-02-25 | 5.94 | 5.91 | -0.07 | -1.17% | 5.89 | 6.00 | 34334 | 2039.39 | 0.47% |
| 2025-02-24 | 5.89 | 5.98 | 0.08 | 1.36% | 5.88 | 6.01 | 61910 | 3681.18 | 0.85% |
| 2025-02-21 | 5.99 | 5.90 | -0.10 | -1.67% | 5.87 | 6.01 | 69442 | 4106.52 | 0.95% |
| 2025-02-20 | 5.96 | 6.00 | 0.04 | 0.67% | 5.90 | 6.02 | 43565 | 2600.81 | 0.60% |
| 2025-02-19 | 5.88 | 5.96 | 0.08 | 1.36% | 5.84 | 5.96 | 43753 | 2592.45 | 0.60% |
| 2025-02-18 | 6.04 | 5.88 | -0.14 | -2.33% | 5.85 | 6.05 | 51482 | 3061.00 | 0.71% |
| 2025-02-17 | 5.96 | 6.02 | 0.04 | 0.67% | 5.95 | 6.07 | 53388 | 3202.45 | 0.73% |
| 2025-02-14 | 6.06 | 5.98 | -0.05 | -0.83% | 5.97 | 6.08 | 45007 | 2706.30 | 0.62% |
| 2025-02-13 | 6.16 | 6.03 | -0.14 | -2.27% | 6.02 | 6.18 | 64026 | 3894.95 | 0.88% |
| 2025-02-12 | 6.21 | 6.17 | -0.01 | -0.16% | 6.13 | 6.22 | 51219 | 3158.07 | 0.70% |
| 2025-02-11 | 6.19 | 6.18 | -0.01 | -0.16% | 6.11 | 6.19 | 42574 | 2619.33 | 0.58% |
| 2025-02-10 | 6.18 | 6.19 | 0.03 | 0.49% | 6.10 | 6.19 | 45433 | 2795.31 | 0.62% |
| 2025-02-07 | 6.15 | 6.16 | 0.01 | 0.16% | 6.09 | 6.19 | 57716 | 3550.53 | 0.79% |
| 2025-02-06 | 6.03 | 6.15 | 0.11 | 1.82% | 6.00 | 6.15 | 52483 | 3195.76 | 0.72% |
| 2025-02-05 | 6.05 | 6.04 | 0.03 | 0.50% | 5.89 | 6.07 | 42137 | 2538.51 | 0.58% |
| 2025-01-27 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.10 | 40016 | 2417.82 | 0.55% |
| 2025-01-24 | 5.98 | 6.01 | 0.03 | 0.50% | 5.93 | 6.03 | 33219 | 1989.01 | 0.46% |
| 2025-01-23 | 6.08 | 5.98 | 0.04 | 0.67% | 5.98 | 6.11 | 43654 | 2638.39 | 0.60% |
| 2025-01-22 | 6.05 | 5.94 | -0.08 | -1.33% | 5.93 | 6.05 | 38232 | 2278.77 | 0.52% |
| 2025-01-21 | 6.06 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 33845 | 2036.69 | 0.46% |
| 2025-01-20 | 6.05 | 6.08 | 0.07 | 1.16% | 6.03 | 6.12 | 38415 | 2335.73 | 0.53% |
| 2025-01-17 | 5.97 | 6.01 | 0.03 | 0.50% | 5.93 | 6.05 | 42815 | 2564.25 | 0.59% |
| 2025-01-16 | 5.87 | 5.98 | 0.10 | 1.70% | 5.87 | 6.05 | 53335 | 3186.06 | 0.73% |
| 2025-01-15 | 5.93 | 5.88 | -0.04 | -0.68% | 5.86 | 5.95 | 26770 | 1579.69 | 0.37% |
| 2025-01-14 | 5.77 | 5.92 | 0.20 | 3.50% | 5.72 | 5.93 | 63253 | 3705.72 | 0.87% |
| 2025-01-13 | 5.72 | 5.72 | -0.04 | -0.69% | 5.65 | 5.78 | 54945 | 3139.08 | 0.75% |
风神股份(600469)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。
