| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 19.97 | 21.33 | 0.71 | 3.44% | 19.66 | 21.33 | 387525 | 80445.27 | 1.72% |
| 2025-04-08 | 19.72 | 20.62 | 0.98 | 4.99% | 18.60 | 20.68 | 491262 | 96329.48 | 2.18% |
| 2025-04-07 | 20.52 | 19.64 | -2.18 | -9.99% | 19.64 | 20.58 | 230176 | 45637.10 | 1.02% |
| 2025-04-03 | 21.76 | 21.82 | -0.10 | -0.46% | 21.71 | 21.92 | 80334 | 17511.06 | 0.36% |
| 2025-04-02 | 22.12 | 21.92 | -0.19 | -0.86% | 21.81 | 22.17 | 113022 | 24779.33 | 0.50% |
| 2025-04-01 | 21.90 | 22.11 | 0.33 | 1.52% | 21.88 | 22.33 | 158317 | 35111.50 | 0.70% |
| 2025-03-31 | 21.99 | 21.78 | -0.13 | -0.59% | 21.69 | 22.23 | 156062 | 34226.19 | 0.69% |
| 2025-03-28 | 22.12 | 21.91 | -0.23 | -1.04% | 21.71 | 22.20 | 164034 | 35946.04 | 0.73% |
| 2025-03-27 | 22.57 | 22.14 | -0.43 | -1.91% | 21.96 | 22.60 | 180891 | 40078.62 | 0.80% |
| 2025-03-26 | 22.49 | 22.57 | 0.03 | 0.13% | 22.38 | 22.71 | 130209 | 29387.78 | 0.58% |
| 2025-03-25 | 23.35 | 22.54 | -0.94 | -4.00% | 22.45 | 23.44 | 329349 | 75091.30 | 1.46% |
| 2025-03-24 | 23.62 | 23.48 | 0.08 | 0.34% | 23.00 | 23.81 | 317809 | 74026.11 | 1.41% |
| 2025-03-21 | 22.67 | 23.40 | 0.80 | 3.54% | 22.65 | 23.90 | 616091 | 145434.30 | 2.73% |
| 2025-03-20 | 22.31 | 22.60 | 0.29 | 1.30% | 22.31 | 22.78 | 168767 | 38085.10 | 0.75% |
| 2025-03-19 | 22.54 | 22.31 | -0.23 | -1.02% | 22.27 | 22.54 | 136417 | 30532.83 | 0.61% |
| 2025-03-18 | 22.73 | 22.54 | -0.20 | -0.88% | 22.49 | 22.80 | 177778 | 40159.05 | 0.79% |
| 2025-03-17 | 23.15 | 22.74 | -0.31 | -1.34% | 22.67 | 23.50 | 234774 | 54111.89 | 1.04% |
| 2025-03-14 | 23.13 | 23.05 | 0.02 | 0.09% | 22.94 | 23.35 | 292119 | 67588.94 | 1.30% |
| 2025-03-13 | 22.51 | 23.03 | 0.38 | 1.68% | 22.37 | 23.10 | 258437 | 58748.39 | 1.15% |
| 2025-03-12 | 22.84 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 218754 | 49665.39 | 0.97% |
| 2025-03-11 | 22.13 | 22.85 | 0.46 | 2.05% | 22.05 | 22.87 | 329657 | 74730.09 | 1.46% |
| 2025-03-10 | 21.85 | 22.39 | 0.79 | 3.66% | 21.85 | 22.68 | 367573 | 81881.55 | 1.63% |
| 2025-03-07 | 21.43 | 21.60 | 0.17 | 0.79% | 21.21 | 21.89 | 232076 | 50157.72 | 1.03% |
| 2025-03-06 | 21.38 | 21.43 | 0.09 | 0.42% | 21.23 | 21.54 | 239357 | 51267.24 | 1.06% |
| 2025-03-05 | 21.96 | 21.34 | -0.63 | -2.87% | 21.20 | 21.98 | 280854 | 60382.79 | 1.25% |
| 2025-03-04 | 21.88 | 21.97 | 0.03 | 0.14% | 21.79 | 22.04 | 188339 | 41301.88 | 0.84% |
| 2025-03-03 | 21.66 | 21.94 | 0.28 | 1.29% | 21.66 | 22.15 | 243411 | 53430.75 | 1.08% |
| 2025-02-28 | 21.65 | 21.66 | -0.07 | -0.32% | 21.60 | 22.12 | 215991 | 47126.11 | 0.96% |
| 2025-02-27 | 21.77 | 21.73 | -0.10 | -0.46% | 21.56 | 21.96 | 191246 | 41637.29 | 0.85% |
| 2025-02-26 | 21.95 | 21.83 | -0.23 | -1.04% | 21.67 | 22.22 | 267571 | 58428.56 | 1.19% |
| 2025-02-25 | 22.31 | 22.06 | -0.33 | -1.47% | 22.01 | 22.47 | 194907 | 43331.48 | 0.87% |
| 2025-02-24 | 22.13 | 22.39 | 0.09 | 0.40% | 22.00 | 22.45 | 247658 | 55209.57 | 1.10% |
| 2025-02-21 | 22.32 | 22.30 | -0.19 | -0.84% | 22.21 | 22.56 | 287950 | 64308.14 | 1.28% |
| 2025-02-20 | 22.75 | 22.49 | -0.38 | -1.66% | 22.30 | 22.75 | 239818 | 53798.68 | 1.06% |
| 2025-02-19 | 22.79 | 22.87 | 0.03 | 0.13% | 22.72 | 23.02 | 138046 | 31554.34 | 0.61% |
| 2025-02-18 | 23.47 | 22.84 | -0.67 | -2.85% | 22.80 | 23.48 | 169726 | 39225.36 | 0.75% |
| 2025-02-17 | 23.28 | 23.51 | 0.15 | 0.64% | 23.04 | 23.68 | 211511 | 49544.52 | 0.94% |
| 2025-02-14 | 23.30 | 23.36 | -0.08 | -0.34% | 23.22 | 23.65 | 136939 | 32084.41 | 0.61% |
| 2025-02-13 | 23.53 | 23.44 | -0.21 | -0.89% | 23.44 | 23.89 | 140260 | 33198.97 | 0.62% |
| 2025-02-12 | 23.62 | 23.65 | -0.08 | -0.34% | 23.41 | 23.74 | 153700 | 36229.30 | 0.68% |
| 2025-02-11 | 23.90 | 23.73 | -0.16 | -0.67% | 23.67 | 24.04 | 145753 | 34718.28 | 0.65% |
| 2025-02-10 | 24.06 | 23.89 | -0.34 | -1.40% | 23.88 | 24.23 | 215682 | 51785.82 | 0.96% |
| 2025-02-07 | 24.60 | 24.23 | -0.38 | -1.54% | 23.80 | 24.62 | 344785 | 83331.93 | 1.53% |
| 2025-02-06 | 24.61 | 24.61 | 0.00 | 0.00% | 24.40 | 24.68 | 144520 | 35448.79 | 0.64% |
| 2025-02-05 | 24.35 | 24.61 | 0.26 | 1.07% | 24.13 | 24.79 | 171248 | 42040.30 | 0.76% |
| 2025-01-27 | 24.41 | 24.35 | 0.14 | 0.58% | 24.16 | 24.68 | 157715 | 38502.42 | 0.70% |
| 2025-01-24 | 23.81 | 24.21 | 0.19 | 0.79% | 23.80 | 24.30 | 167118 | 40311.20 | 0.74% |
| 2025-01-23 | 24.00 | 24.02 | 0.22 | 0.92% | 23.82 | 24.34 | 171911 | 41429.73 | 0.76% |
| 2025-01-22 | 23.92 | 23.80 | -0.01 | -0.04% | 23.57 | 23.96 | 102765 | 24409.56 | 0.46% |
| 2025-01-21 | 24.00 | 23.81 | -0.11 | -0.46% | 23.65 | 24.00 | 98623 | 23479.40 | 0.44% |
| 2025-01-20 | 23.36 | 23.92 | 0.92 | 4.00% | 23.31 | 24.50 | 248376 | 59314.61 | 1.10% |
| 2025-01-17 | 23.52 | 23.00 | -0.52 | -2.21% | 22.82 | 23.61 | 185049 | 42690.86 | 0.82% |
| 2025-01-16 | 23.52 | 23.52 | 0.01 | 0.04% | 23.30 | 23.74 | 119363 | 28080.74 | 0.53% |
| 2025-01-15 | 23.46 | 23.51 | -0.01 | -0.04% | 23.23 | 23.65 | 100480 | 23574.39 | 0.45% |
| 2025-01-14 | 22.53 | 23.52 | 1.00 | 4.44% | 22.43 | 23.52 | 166625 | 38524.13 | 0.74% |
| 2025-01-13 | 22.15 | 22.52 | 0.04 | 0.18% | 22.00 | 22.80 | 117467 | 26416.85 | 0.52% |
| 2025-01-10 | 22.79 | 22.48 | -0.49 | -2.13% | 22.48 | 23.12 | 169071 | 38479.37 | 0.75% |
| 2025-01-09 | 23.36 | 22.97 | -0.58 | -2.46% | 22.87 | 23.43 | 156963 | 36203.52 | 0.70% |
| 2025-01-08 | 23.68 | 23.55 | 0.01 | 0.04% | 23.00 | 23.73 | 149050 | 34916.36 | 0.66% |
| 2025-01-07 | 22.95 | 23.54 | 0.56 | 2.44% | 22.80 | 23.54 | 147172 | 34174.66 | 0.65% |
| 2025-01-06 | 23.45 | 22.98 | -0.48 | -2.05% | 22.80 | 23.80 | 202601 | 46878.07 | 0.90% |
| 2025-01-03 | 23.60 | 23.46 | -0.20 | -0.85% | 23.44 | 23.97 | 172443 | 40918.79 | 0.77% |
| 2025-01-02 | 24.38 | 23.66 | -0.81 | -3.31% | 23.48 | 24.47 | 244137 | 58666.14 | 1.10% |
| 2024-12-31 | 25.00 | 24.47 | -0.61 | -2.43% | 24.44 | 25.20 | 241233 | 59868.28 | 1.09% |
| 2024-12-30 | 24.85 | 25.08 | 0.24 | 0.97% | 24.72 | 25.28 | 258654 | 64668.50 | 1.17% |
| 2024-12-27 | 24.61 | 24.84 | 0.35 | 1.43% | 24.54 | 25.10 | 257005 | 63815.71 | 1.16% |
| 2024-12-26 | 24.35 | 24.49 | 0.05 | 0.20% | 24.33 | 24.78 | 174602 | 42874.02 | 0.79% |
| 2024-12-25 | 24.46 | 24.44 | -0.03 | -0.12% | 24.32 | 24.98 | 201533 | 49675.76 | 0.91% |
| 2024-12-24 | 24.40 | 24.47 | -0.02 | -0.08% | 24.22 | 24.66 | 189305 | 46196.97 | 0.85% |
| 2024-12-23 | 24.33 | 24.49 | 0.14 | 0.57% | 24.10 | 24.78 | 223929 | 54802.95 | 1.01% |
| 2024-12-20 | 24.76 | 24.35 | -0.45 | -1.81% | 24.32 | 25.22 | 206300 | 50708.36 | 0.93% |
| 2024-12-19 | 24.60 | 24.80 | -0.15 | -0.60% | 24.47 | 25.28 | 307549 | 76765.52 | 1.39% |
| 2024-12-18 | 24.80 | 24.95 | 0.38 | 1.55% | 24.67 | 25.77 | 421649 | 106535.41 | 1.90% |
| 2024-12-17 | 24.90 | 24.57 | -0.32 | -1.29% | 24.21 | 25.00 | 314354 | 77203.80 | 1.42% |
| 2024-12-16 | 24.80 | 24.89 | 0.00 | 0.00% | 24.27 | 25.00 | 403895 | 99765.85 | 1.82% |
| 2024-12-13 | 24.00 | 24.89 | 1.00 | 4.19% | 23.88 | 24.92 | 789112 | 193028.36 | 3.56% |
| 2024-12-12 | 22.95 | 23.89 | 0.94 | 4.10% | 22.91 | 23.96 | 422471 | 99723.87 | 1.90% |
| 2024-12-11 | 23.16 | 22.95 | -0.15 | -0.65% | 22.83 | 23.23 | 222691 | 51131.90 | 1.00% |
| 2024-12-10 | 23.58 | 23.10 | -0.07 | -0.30% | 23.08 | 23.69 | 260911 | 60720.14 | 1.18% |
| 2024-12-09 | 23.86 | 23.17 | -0.68 | -2.85% | 23.10 | 23.87 | 228216 | 53475.96 | 1.03% |
中国动力(600482)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。
