| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.26 | 6.19 | -0.03 | -0.48% | 6.13 | 6.28 | 77718 | 4800.88 | 1.07% |
| 2025-08-21 | 6.28 | 6.22 | -0.05 | -0.80% | 6.19 | 6.29 | 83417 | 5201.27 | 1.14% |
| 2025-08-20 | 6.14 | 6.27 | 0.10 | 1.62% | 6.12 | 6.27 | 102616 | 6379.06 | 1.41% |
| 2025-08-19 | 6.10 | 6.17 | 0.07 | 1.15% | 6.07 | 6.26 | 101395 | 6251.44 | 1.39% |
| 2025-08-18 | 6.14 | 6.10 | -0.04 | -0.65% | 6.07 | 6.20 | 134274 | 8219.95 | 1.84% |
| 2025-08-15 | 6.10 | 6.14 | 0.03 | 0.49% | 6.07 | 6.16 | 69039 | 4222.66 | 0.95% |
| 2025-08-14 | 6.16 | 6.11 | -0.02 | -0.33% | 6.09 | 6.18 | 97542 | 5988.62 | 1.34% |
| 2025-08-13 | 6.14 | 6.13 | 0.05 | 0.82% | 6.10 | 6.18 | 97094 | 5961.90 | 1.33% |
| 2025-08-12 | 6.19 | 6.08 | -0.10 | -1.62% | 6.06 | 6.20 | 94155 | 5766.02 | 1.29% |
| 2025-08-11 | 6.13 | 6.18 | 0.03 | 0.49% | 6.07 | 6.24 | 69355 | 4278.67 | 0.95% |
| 2025-08-08 | 6.19 | 6.15 | -0.01 | -0.16% | 6.10 | 6.22 | 86840 | 5336.88 | 1.19% |
| 2025-08-07 | 6.07 | 6.16 | 0.09 | 1.48% | 6.03 | 6.18 | 114764 | 7012.67 | 1.57% |
| 2025-08-06 | 6.05 | 6.07 | 0.00 | 0.00% | 6.00 | 6.10 | 75446 | 4550.19 | 1.03% |
| 2025-08-05 | 6.05 | 6.07 | 0.08 | 1.34% | 6.00 | 6.17 | 139034 | 8481.91 | 1.91% |
| 2025-08-04 | 5.94 | 5.99 | 0.04 | 0.67% | 5.85 | 6.00 | 61263 | 3634.62 | 0.84% |
| 2025-08-01 | 5.84 | 5.95 | 0.11 | 1.88% | 5.81 | 5.96 | 61191 | 3619.71 | 0.84% |
| 2025-07-31 | 5.96 | 5.84 | -0.10 | -1.68% | 5.81 | 5.96 | 53266 | 3119.39 | 0.73% |
| 2025-07-30 | 5.96 | 5.94 | -0.02 | -0.34% | 5.90 | 6.01 | 65713 | 3912.78 | 0.90% |
| 2025-07-29 | 5.95 | 5.96 | -0.02 | -0.33% | 5.90 | 6.00 | 60984 | 3622.96 | 0.84% |
| 2025-07-28 | 5.97 | 5.98 | -0.03 | -0.50% | 5.93 | 6.03 | 59687 | 3569.49 | 0.82% |
| 2025-07-25 | 6.02 | 6.01 | -0.01 | -0.17% | 5.91 | 6.09 | 101649 | 6068.32 | 1.39% |
| 2025-07-24 | 6.06 | 6.02 | -0.01 | -0.17% | 5.90 | 6.12 | 167456 | 10025.95 | 2.30% |
| 2025-07-23 | 5.95 | 6.03 | 0.07 | 1.17% | 5.90 | 6.04 | 129876 | 7768.78 | 1.78% |
| 2025-07-22 | 6.05 | 5.96 | 0.00 | 0.00% | 5.84 | 6.10 | 178076 | 10599.05 | 2.44% |
| 2025-07-21 | 5.76 | 5.96 | 0.26 | 4.56% | 5.72 | 5.96 | 167518 | 9806.77 | 2.30% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.64 | 5.72 | 68378 | 3878.66 | 0.94% |
| 2025-07-17 | 5.69 | 5.69 | -0.03 | -0.52% | 5.63 | 5.72 | 86782 | 4925.67 | 1.19% |
| 2025-07-16 | 5.62 | 5.72 | 0.10 | 1.78% | 5.59 | 5.88 | 139852 | 8027.35 | 1.92% |
| 2025-07-15 | 5.66 | 5.62 | -0.08 | -1.40% | 5.56 | 5.70 | 77990 | 4379.10 | 1.07% |
| 2025-07-14 | 5.63 | 5.70 | 0.07 | 1.24% | 5.62 | 5.71 | 74946 | 4256.12 | 1.03% |
| 2025-07-11 | 5.66 | 5.63 | -0.03 | -0.53% | 5.60 | 5.68 | 67925 | 3830.31 | 0.93% |
| 2025-07-10 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.68 | 56829 | 3207.72 | 0.78% |
| 2025-07-09 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 49497 | 2788.50 | 0.68% |
| 2025-07-08 | 5.58 | 5.65 | 0.03 | 0.53% | 5.51 | 5.67 | 77241 | 4330.58 | 1.06% |
| 2025-07-07 | 5.61 | 5.62 | 0.06 | 1.08% | 5.51 | 5.62 | 52237 | 2915.50 | 0.72% |
| 2025-07-04 | 5.62 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 62278 | 3468.87 | 0.85% |
| 2025-07-03 | 5.66 | 5.61 | -0.07 | -1.23% | 5.59 | 5.68 | 75890 | 4265.03 | 1.04% |
| 2025-07-02 | 5.58 | 5.68 | 0.11 | 1.97% | 5.54 | 5.70 | 109200 | 6167.26 | 1.50% |
| 2025-07-01 | 5.72 | 5.57 | -0.08 | -1.42% | 5.52 | 5.72 | 93193 | 5195.99 | 1.28% |
| 2025-06-30 | 5.69 | 5.65 | 0.05 | 0.89% | 5.64 | 5.81 | 163477 | 9312.13 | 2.24% |
| 2025-06-27 | 5.40 | 5.60 | 0.20 | 3.70% | 5.39 | 5.94 | 191845 | 10785.33 | 2.63% |
| 2025-06-26 | 5.45 | 5.40 | -0.04 | -0.74% | 5.38 | 5.49 | 51086 | 2775.20 | 0.70% |
| 2025-06-25 | 5.40 | 5.44 | 0.05 | 0.93% | 5.36 | 5.45 | 48813 | 2643.63 | 0.67% |
| 2025-06-24 | 5.33 | 5.39 | 0.10 | 1.89% | 5.29 | 5.40 | 37304 | 2003.65 | 0.51% |
| 2025-06-23 | 5.20 | 5.29 | 0.05 | 0.95% | 5.19 | 5.33 | 36604 | 1935.68 | 0.50% |
| 2025-06-20 | 5.25 | 5.24 | -0.02 | -0.38% | 5.23 | 5.32 | 27393 | 1441.20 | 0.38% |
| 2025-06-19 | 5.32 | 5.26 | -0.06 | -1.13% | 5.22 | 5.37 | 53789 | 2842.57 | 0.74% |
| 2025-06-18 | 5.34 | 5.32 | -0.07 | -1.30% | 5.29 | 5.38 | 42807 | 2279.75 | 0.59% |
| 2025-06-17 | 5.41 | 5.39 | 0.00 | 0.00% | 5.33 | 5.42 | 42515 | 2285.25 | 0.58% |
| 2025-06-16 | 5.38 | 5.39 | 0.00 | 0.00% | 5.34 | 5.43 | 42386 | 2283.58 | 0.58% |
| 2025-06-13 | 5.51 | 5.39 | -0.12 | -2.18% | 5.36 | 5.51 | 74385 | 4025.74 | 1.02% |
| 2025-06-12 | 5.50 | 5.51 | -0.06 | -1.08% | 5.46 | 5.55 | 66037 | 3641.21 | 0.91% |
| 2025-06-11 | 5.53 | 5.57 | 0.06 | 1.09% | 5.49 | 5.59 | 48522 | 2702.48 | 0.67% |
| 2025-06-10 | 5.58 | 5.51 | -0.07 | -1.25% | 5.46 | 5.59 | 47863 | 2648.66 | 0.66% |
| 2025-06-09 | 5.52 | 5.58 | 0.04 | 0.72% | 5.51 | 5.58 | 50254 | 2792.27 | 0.69% |
| 2025-06-06 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.54 | 39363 | 2172.49 | 0.54% |
| 2025-06-05 | 5.58 | 5.52 | -0.05 | -0.90% | 5.50 | 5.58 | 32272 | 1783.61 | 0.44% |
| 2025-06-04 | 5.58 | 5.57 | 0.01 | 0.18% | 5.53 | 5.60 | 49764 | 2766.85 | 0.68% |
| 2025-06-03 | 5.57 | 5.56 | 0.02 | 0.36% | 5.50 | 5.57 | 50661 | 2807.68 | 0.69% |
| 2025-05-30 | 5.61 | 5.54 | -0.10 | -1.77% | 5.53 | 5.63 | 53471 | 2972.91 | 0.73% |
| 2025-05-29 | 5.56 | 5.64 | 0.08 | 1.44% | 5.54 | 5.65 | 52828 | 2968.16 | 0.72% |
| 2025-05-28 | 5.56 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 45015 | 2501.92 | 0.62% |
| 2025-05-27 | 5.49 | 5.53 | 0.03 | 0.55% | 5.43 | 5.56 | 47859 | 2633.46 | 0.66% |
| 2025-05-26 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 33595 | 1852.02 | 0.46% |
| 2025-05-23 | 5.55 | 5.50 | -0.04 | -0.72% | 5.50 | 5.61 | 45543 | 2533.72 | 0.62% |
| 2025-05-22 | 5.68 | 5.58 | -0.07 | -1.24% | 5.58 | 5.68 | 39369 | 2211.32 | 0.54% |
| 2025-05-21 | 5.65 | 5.65 | -0.01 | -0.18% | 5.62 | 5.68 | 41199 | 2327.91 | 0.56% |
| 2025-05-20 | 5.66 | 5.66 | -0.02 | -0.35% | 5.60 | 5.67 | 37366 | 2104.20 | 0.51% |
| 2025-05-19 | 5.60 | 5.68 | 0.10 | 1.79% | 5.58 | 5.68 | 59415 | 3351.55 | 0.81% |
| 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% |
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。
