| 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 | 7.56 | 7.79 | 0.24 | 3.18% | 7.50 | 7.98 | 404682 | 31494.81 | 5.55% |
| 2026-02-02 | 7.68 | 7.55 | 0.02 | 0.27% | 7.48 | 8.22 | 437249 | 33542.16 | 5.99% |
| 2026-01-30 | 7.26 | 7.53 | 0.20 | 2.73% | 7.20 | 7.62 | 253267 | 18903.86 | 3.47% |
| 2026-01-29 | 7.20 | 7.33 | 0.10 | 1.38% | 7.14 | 7.49 | 158348 | 11635.97 | 2.17% |
| 2026-01-28 | 7.17 | 7.23 | 0.08 | 1.12% | 7.08 | 7.25 | 111732 | 8038.25 | 1.53% |
| 2026-01-27 | 7.14 | 7.15 | 0.01 | 0.14% | 7.04 | 7.19 | 122073 | 8684.20 | 1.67% |
| 2026-01-26 | 7.08 | 7.14 | 0.07 | 0.99% | 7.04 | 7.23 | 123434 | 8808.19 | 1.69% |
| 2026-01-23 | 7.16 | 7.07 | -0.05 | -0.70% | 7.01 | 7.19 | 109496 | 7753.96 | 1.50% |
| 2026-01-22 | 7.05 | 7.12 | 0.07 | 0.99% | 6.97 | 7.16 | 110232 | 7800.66 | 1.51% |
| 2026-01-21 | 6.99 | 7.05 | 0.03 | 0.43% | 6.95 | 7.08 | 106100 | 7453.59 | 1.45% |
| 2026-01-20 | 6.95 | 7.02 | 0.06 | 0.86% | 6.90 | 7.08 | 154710 | 10857.35 | 2.12% |
| 2026-01-19 | 6.73 | 6.96 | 0.23 | 3.42% | 6.69 | 7.02 | 245106 | 16872.53 | 3.36% |
| 2026-01-16 | 6.49 | 6.73 | 0.27 | 4.18% | 6.44 | 6.79 | 160498 | 10615.84 | 2.20% |
| 2026-01-15 | 6.43 | 6.46 | 0.02 | 0.31% | 6.39 | 6.53 | 59200 | 3832.13 | 0.81% |
| 2026-01-14 | 6.56 | 6.44 | -0.09 | -1.38% | 6.37 | 6.58 | 120103 | 7786.85 | 1.65% |
| 2026-01-13 | 6.61 | 6.53 | -0.10 | -1.51% | 6.53 | 6.66 | 83409 | 5490.01 | 1.14% |
| 2026-01-12 | 6.50 | 6.63 | 0.07 | 1.07% | 6.48 | 6.66 | 129070 | 8462.80 | 1.77% |
| 2026-01-09 | 6.61 | 6.56 | -0.06 | -0.91% | 6.52 | 6.67 | 103097 | 6776.90 | 1.41% |
| 2026-01-08 | 6.58 | 6.62 | 0.00 | 0.00% | 6.56 | 6.66 | 87040 | 5755.78 | 1.19% |
| 2026-01-07 | 6.79 | 6.62 | -0.15 | -2.22% | 6.61 | 6.82 | 113515 | 7601.17 | 1.56% |
| 2026-01-06 | 6.85 | 6.77 | -0.09 | -1.31% | 6.74 | 6.93 | 125692 | 8571.86 | 1.72% |
| 2026-01-05 | 6.98 | 6.86 | -0.08 | -1.15% | 6.86 | 7.05 | 129151 | 8938.33 | 1.77% |
| 2025-12-31 | 6.85 | 6.94 | 0.16 | 2.36% | 6.77 | 6.94 | 75286 | 5161.87 | 1.03% |
| 2025-12-30 | 6.82 | 6.78 | -0.05 | -0.73% | 6.68 | 6.88 | 46150 | 3136.61 | 0.63% |
| 2025-12-29 | 6.89 | 6.83 | -0.07 | -1.01% | 6.76 | 6.90 | 58892 | 4014.16 | 0.81% |
| 2025-12-26 | 6.83 | 6.90 | 0.01 | 0.15% | 6.79 | 6.92 | 55264 | 3790.99 | 0.76% |
| 2025-12-25 | 6.75 | 6.89 | 0.11 | 1.62% | 6.75 | 6.92 | 50526 | 3465.11 | 0.69% |
| 2025-12-24 | 6.79 | 6.78 | 0.01 | 0.15% | 6.71 | 6.84 | 49540 | 3365.28 | 0.68% |
| 2025-12-23 | 6.95 | 6.77 | -0.20 | -2.87% | 6.74 | 6.98 | 68206 | 4650.86 | 0.94% |
| 2025-12-22 | 6.82 | 6.97 | 0.17 | 2.50% | 6.80 | 6.99 | 99711 | 6900.21 | 1.37% |
| 2025-12-19 | 6.68 | 6.80 | 0.09 | 1.34% | 6.67 | 6.82 | 47923 | 3246.36 | 0.66% |
| 2025-12-18 | 6.67 | 6.71 | 0.04 | 0.60% | 6.61 | 6.77 | 56989 | 3835.32 | 0.78% |
| 2025-12-17 | 6.65 | 6.67 | -0.01 | -0.15% | 6.55 | 6.74 | 71458 | 4744.23 | 0.98% |
| 2025-12-16 | 6.75 | 6.68 | -0.12 | -1.76% | 6.62 | 6.84 | 72160 | 4835.76 | 0.99% |
| 2025-12-15 | 6.59 | 6.80 | 0.13 | 1.95% | 6.56 | 6.86 | 123538 | 8367.34 | 1.69% |
| 2025-12-12 | 6.81 | 6.67 | -0.10 | -1.48% | 6.62 | 6.86 | 77338 | 5214.31 | 1.06% |
| 2025-12-11 | 6.88 | 6.77 | -0.10 | -1.46% | 6.74 | 6.91 | 69910 | 4753.48 | 0.96% |
| 2025-12-10 | 6.90 | 6.87 | -0.03 | -0.43% | 6.82 | 6.95 | 61639 | 4236.67 | 0.85% |
| 2025-12-09 | 6.95 | 6.90 | -0.09 | -1.29% | 6.90 | 7.01 | 84278 | 5846.65 | 1.16% |
| 2025-12-08 | 7.11 | 6.99 | -0.06 | -0.85% | 6.96 | 7.12 | 88930 | 6230.29 | 1.22% |
| 2025-12-05 | 6.85 | 7.05 | 0.16 | 2.32% | 6.83 | 7.15 | 158923 | 11197.05 | 2.18% |
| 2025-12-04 | 6.90 | 6.89 | -0.02 | -0.29% | 6.81 | 6.93 | 58938 | 4053.67 | 0.81% |
| 2025-12-03 | 7.01 | 6.91 | -0.10 | -1.43% | 6.87 | 7.08 | 93169 | 6455.65 | 1.28% |
| 2025-12-02 | 6.92 | 7.01 | 0.10 | 1.45% | 6.85 | 7.02 | 88911 | 6164.93 | 1.22% |
| 2025-12-01 | 6.87 | 6.91 | 0.03 | 0.44% | 6.84 | 6.98 | 103038 | 7135.14 | 1.41% |
| 2025-11-28 | 6.86 | 6.88 | 0.06 | 0.88% | 6.78 | 6.89 | 75232 | 5153.19 | 1.03% |
| 2025-11-27 | 6.72 | 6.82 | 0.07 | 1.04% | 6.68 | 6.87 | 85512 | 5811.72 | 1.17% |
| 2025-11-26 | 6.85 | 6.75 | -0.10 | -1.46% | 6.73 | 6.90 | 124523 | 8476.07 | 1.71% |
| 2025-11-25 | 6.96 | 6.85 | -0.04 | -0.58% | 6.83 | 7.10 | 132257 | 9222.60 | 1.81% |
| 2025-11-24 | 6.78 | 6.89 | 0.11 | 1.62% | 6.73 | 6.98 | 184255 | 12656.59 | 2.53% |
| 2025-11-21 | 6.98 | 6.78 | -0.20 | -2.87% | 6.75 | 7.33 | 227010 | 15894.83 | 3.11% |
| 2025-11-20 | 6.97 | 6.98 | 0.04 | 0.58% | 6.81 | 7.02 | 98092 | 6819.53 | 1.34% |
| 2025-11-19 | 7.00 | 6.94 | -0.08 | -1.14% | 6.90 | 7.07 | 93818 | 6534.90 | 1.29% |
| 2025-11-18 | 7.04 | 7.02 | -0.10 | -1.40% | 6.98 | 7.16 | 95588 | 6734.69 | 1.31% |
| 2025-11-17 | 7.01 | 7.12 | 0.11 | 1.57% | 6.97 | 7.22 | 159858 | 11331.80 | 2.19% |
| 2025-11-14 | 7.10 | 7.01 | -0.08 | -1.13% | 7.00 | 7.13 | 104027 | 7334.04 | 1.43% |
| 2025-11-13 | 7.04 | 7.09 | 0.02 | 0.28% | 6.95 | 7.13 | 150565 | 10624.85 | 2.06% |
| 2025-11-12 | 7.16 | 7.07 | -0.07 | -0.98% | 7.00 | 7.16 | 176214 | 12443.36 | 2.42% |
| 2025-11-11 | 7.27 | 7.14 | -0.18 | -2.46% | 7.11 | 7.38 | 201193 | 14406.64 | 2.76% |
| 2025-11-10 | 7.12 | 7.32 | 0.20 | 2.81% | 7.10 | 7.35 | 299530 | 21732.40 | 4.11% |
| 2025-11-07 | 7.11 | 7.12 | 0.01 | 0.14% | 7.02 | 7.25 | 242739 | 17296.75 | 3.33% |
| 2025-11-06 | 7.12 | 7.11 | 0.02 | 0.28% | 7.00 | 7.26 | 259852 | 18474.76 | 3.56% |
| 2025-11-05 | 7.03 | 7.09 | 0.05 | 0.71% | 6.95 | 7.20 | 299419 | 21270.38 | 4.10% |
| 2025-11-04 | 7.05 | 7.04 | -0.15 | -2.09% | 6.93 | 7.13 | 324619 | 22816.87 | 4.45% |
| 2025-11-03 | 6.90 | 7.19 | 0.20 | 2.86% | 6.79 | 7.19 | 654239 | 45703.09 | 8.97% |
| 2025-10-31 | 6.54 | 6.99 | 0.64 | 10.08% | 6.50 | 6.99 | 625433 | 43109.23 | 8.57% |
| 2025-10-30 | 6.39 | 6.35 | -0.04 | -0.63% | 6.31 | 6.41 | 65063 | 4140.68 | 0.89% |
| 2025-10-29 | 6.43 | 6.39 | -0.02 | -0.31% | 6.31 | 6.44 | 73995 | 4705.71 | 1.01% |
| 2025-10-28 | 6.50 | 6.41 | -0.04 | -0.62% | 6.37 | 6.50 | 70153 | 4501.79 | 0.96% |
| 2025-10-27 | 6.41 | 6.45 | 0.07 | 1.10% | 6.39 | 6.56 | 119657 | 7738.24 | 1.64% |
| 2025-10-24 | 6.39 | 6.38 | 0.00 | 0.00% | 6.32 | 6.42 | 74720 | 4756.05 | 1.02% |
| 2025-10-23 | 6.30 | 6.38 | 0.08 | 1.27% | 6.24 | 6.44 | 117733 | 7488.23 | 1.61% |
| 2025-10-22 | 6.33 | 6.30 | -0.02 | -0.32% | 6.25 | 6.36 | 87338 | 5498.19 | 1.20% |
| 2025-10-21 | 6.14 | 6.32 | 0.23 | 3.78% | 6.09 | 6.34 | 157217 | 9837.92 | 2.16% |
| 2025-10-20 | 6.30 | 6.09 | -0.21 | -3.33% | 6.07 | 6.30 | 141101 | 8648.63 | 1.93% |
| 2025-10-17 | 6.29 | 6.30 | -0.02 | -0.32% | 6.11 | 6.30 | 106922 | 6618.60 | 1.47% |
| 2025-10-16 | 6.23 | 6.32 | 0.07 | 1.12% | 6.23 | 6.35 | 114346 | 7216.17 | 1.57% |
| 2025-10-15 | 6.28 | 6.25 | 0.01 | 0.16% | 6.20 | 6.43 | 123763 | 7766.57 | 1.70% |
| 2025-10-14 | 6.10 | 6.24 | 0.15 | 2.46% | 6.07 | 6.25 | 137633 | 8513.99 | 1.89% |
| 2025-10-13 | 5.99 | 6.09 | -0.05 | -0.81% | 5.92 | 6.32 | 157009 | 9594.14 | 2.15% |
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。
