| 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 | 23.14 | 23.35 | 0.12 | 0.52% | 22.98 | 23.35 | 279537 | 64730.79 | 1.24% |
| 2025-08-21 | 23.31 | 23.23 | -0.01 | -0.04% | 23.11 | 23.34 | 214145 | 49740.59 | 0.95% |
| 2025-08-20 | 23.16 | 23.24 | 0.04 | 0.17% | 22.97 | 23.30 | 197104 | 45594.45 | 0.87% |
| 2025-08-19 | 23.88 | 23.20 | -0.33 | -1.40% | 23.17 | 23.88 | 308908 | 72170.07 | 1.37% |
| 2025-08-18 | 23.58 | 23.53 | 0.08 | 0.34% | 23.45 | 23.80 | 322959 | 76329.08 | 1.43% |
| 2025-08-15 | 23.17 | 23.45 | 0.28 | 1.21% | 23.15 | 23.50 | 203240 | 47542.27 | 0.90% |
| 2025-08-14 | 23.58 | 23.17 | -0.43 | -1.82% | 23.15 | 23.64 | 242095 | 56631.86 | 1.07% |
| 2025-08-13 | 23.80 | 23.60 | -0.14 | -0.59% | 23.51 | 23.92 | 252126 | 59598.85 | 1.12% |
| 2025-08-12 | 23.65 | 23.74 | 0.13 | 0.55% | 23.52 | 23.84 | 252883 | 59872.20 | 1.12% |
| 2025-08-11 | 24.22 | 23.61 | -0.61 | -2.52% | 23.57 | 24.34 | 343081 | 81379.95 | 1.52% |
| 2025-08-08 | 23.99 | 24.22 | 0.19 | 0.79% | 23.83 | 24.55 | 289828 | 70366.95 | 1.29% |
| 2025-08-07 | 24.59 | 24.03 | -0.60 | -2.44% | 24.00 | 24.63 | 371784 | 89861.27 | 1.65% |
| 2025-08-06 | 23.45 | 24.63 | 1.27 | 5.44% | 23.31 | 24.66 | 678097 | 163987.70 | 3.01% |
| 2025-08-05 | 23.00 | 23.36 | 0.46 | 2.01% | 22.85 | 23.47 | 229905 | 53265.16 | 1.02% |
| 2025-08-04 | 22.67 | 22.90 | 0.10 | 0.44% | 22.61 | 22.92 | 145676 | 33170.84 | 0.65% |
| 2025-08-01 | 22.77 | 22.80 | -0.04 | -0.18% | 22.73 | 23.10 | 141398 | 32375.32 | 0.63% |
| 2025-07-31 | 23.07 | 22.84 | -0.28 | -1.21% | 22.71 | 23.19 | 180100 | 41300.46 | 0.80% |
| 2025-07-30 | 23.30 | 23.12 | -0.25 | -1.07% | 23.06 | 23.60 | 210667 | 49191.66 | 0.94% |
| 2025-07-29 | 23.16 | 23.37 | 0.21 | 0.91% | 23.10 | 23.54 | 179229 | 41707.97 | 0.80% |
| 2025-07-28 | 23.10 | 23.16 | 0.07 | 0.30% | 23.01 | 23.39 | 152398 | 35326.37 | 0.68% |
| 2025-07-25 | 23.42 | 23.09 | -0.33 | -1.41% | 23.04 | 23.45 | 199355 | 46182.02 | 0.88% |
| 2025-07-24 | 23.10 | 23.42 | 0.28 | 1.21% | 22.97 | 23.52 | 177069 | 41209.89 | 0.79% |
| 2025-07-23 | 23.50 | 23.14 | -0.29 | -1.24% | 23.02 | 23.54 | 200531 | 46768.01 | 0.89% |
| 2025-07-22 | 23.58 | 23.43 | -0.04 | -0.17% | 23.29 | 23.59 | 190836 | 44775.41 | 0.85% |
| 2025-07-21 | 23.15 | 23.47 | 0.43 | 1.87% | 22.95 | 23.70 | 230843 | 53901.08 | 1.02% |
| 2025-07-18 | 22.93 | 23.04 | 0.07 | 0.30% | 22.82 | 23.05 | 124094 | 28473.63 | 0.55% |
| 2025-07-17 | 22.60 | 22.97 | 0.33 | 1.46% | 22.51 | 23.05 | 140425 | 31942.39 | 0.62% |
| 2025-07-16 | 22.71 | 22.64 | -0.12 | -0.53% | 22.62 | 22.88 | 106953 | 24324.14 | 0.47% |
| 2025-07-15 | 22.72 | 22.76 | 0.01 | 0.04% | 22.70 | 22.99 | 111233 | 25370.57 | 0.49% |
| 2025-07-14 | 22.72 | 22.75 | 0.03 | 0.13% | 22.72 | 23.00 | 166626 | 38065.75 | 0.74% |
| 2025-07-11 | 22.54 | 22.72 | 0.17 | 0.75% | 22.51 | 23.33 | 287874 | 66140.61 | 1.28% |
| 2025-07-10 | 22.78 | 22.55 | -0.25 | -1.10% | 22.47 | 22.87 | 164940 | 37281.98 | 0.73% |
| 2025-07-09 | 23.00 | 22.80 | -0.27 | -1.17% | 22.73 | 23.10 | 148002 | 33891.03 | 0.66% |
| 2025-07-08 | 23.38 | 23.07 | -0.28 | -1.20% | 22.67 | 23.51 | 223099 | 51228.02 | 0.99% |
| 2025-07-07 | 23.10 | 23.35 | 0.35 | 1.52% | 22.96 | 23.47 | 133825 | 31089.04 | 0.59% |
| 2025-07-04 | 23.21 | 23.00 | -0.20 | -0.86% | 22.86 | 23.21 | 114213 | 26298.97 | 0.51% |
| 2025-07-03 | 23.21 | 23.20 | -0.17 | -0.73% | 23.07 | 23.52 | 177040 | 41157.29 | 0.79% |
| 2025-07-02 | 23.92 | 23.37 | -0.13 | -0.55% | 23.34 | 23.97 | 219960 | 51898.60 | 0.98% |
| 2025-07-01 | 23.20 | 23.50 | 0.43 | 1.86% | 22.96 | 23.70 | 246119 | 57653.92 | 1.09% |
| 2025-06-30 | 22.70 | 23.07 | 0.40 | 1.76% | 22.70 | 23.18 | 168757 | 38897.84 | 0.75% |
| 2025-06-27 | 22.71 | 22.67 | -0.15 | -0.66% | 22.60 | 22.97 | 147933 | 33678.41 | 0.66% |
| 2025-06-26 | 22.99 | 22.82 | -0.19 | -0.83% | 22.80 | 23.30 | 188411 | 43467.06 | 0.84% |
| 2025-06-25 | 22.63 | 23.01 | 0.34 | 1.50% | 22.63 | 23.17 | 160313 | 36897.75 | 0.71% |
| 2025-06-24 | 22.50 | 22.67 | 0.07 | 0.31% | 22.34 | 22.81 | 145644 | 33032.18 | 0.65% |
| 2025-06-23 | 22.53 | 22.60 | 0.07 | 0.31% | 22.30 | 22.68 | 137092 | 30927.08 | 0.61% |
| 2025-06-20 | 22.17 | 22.53 | 0.36 | 1.62% | 22.08 | 22.70 | 139043 | 31306.14 | 0.62% |
| 2025-06-19 | 22.33 | 22.17 | -0.18 | -0.81% | 22.03 | 22.45 | 128808 | 28565.19 | 0.57% |
| 2025-06-18 | 22.19 | 22.35 | 0.13 | 0.59% | 22.19 | 22.58 | 127169 | 28458.05 | 0.56% |
| 2025-06-17 | 21.95 | 22.22 | 0.24 | 1.09% | 21.87 | 22.24 | 117365 | 25920.84 | 0.52% |
| 2025-06-16 | 21.53 | 21.98 | 0.56 | 2.61% | 21.32 | 22.05 | 166242 | 36326.98 | 0.74% |
| 2025-06-13 | 21.30 | 21.42 | 0.19 | 0.89% | 21.23 | 21.50 | 104829 | 22457.55 | 0.47% |
| 2025-06-12 | 21.63 | 21.42 | -0.24 | -1.11% | 21.36 | 21.63 | 90248 | 19349.79 | 0.40% |
| 2025-06-11 | 21.52 | 21.66 | 0.19 | 0.88% | 21.46 | 21.84 | 87397 | 18937.22 | 0.39% |
| 2025-06-10 | 21.72 | 21.47 | -0.26 | -1.20% | 21.34 | 21.79 | 85087 | 18316.29 | 0.38% |
| 2025-06-09 | 21.50 | 21.73 | 0.21 | 0.98% | 21.46 | 21.82 | 101668 | 22033.29 | 0.45% |
| 2025-06-06 | 21.49 | 21.52 | 0.06 | 0.28% | 21.47 | 21.69 | 108418 | 23368.71 | 0.48% |
| 2025-06-05 | 21.83 | 21.46 | -0.38 | -1.74% | 21.43 | 21.84 | 128294 | 27605.24 | 0.57% |
| 2025-06-04 | 21.81 | 21.84 | 0.04 | 0.18% | 21.72 | 22.02 | 94913 | 20796.35 | 0.42% |
| 2025-06-03 | 21.56 | 21.80 | 0.01 | 0.05% | 21.56 | 22.01 | 94339 | 20599.01 | 0.42% |
| 2025-05-30 | 21.42 | 21.79 | 0.36 | 1.68% | 21.31 | 21.87 | 108244 | 23393.66 | 0.48% |
| 2025-05-29 | 21.32 | 21.43 | 0.12 | 0.56% | 21.29 | 21.46 | 68887 | 14732.15 | 0.31% |
| 2025-05-28 | 21.35 | 21.31 | -0.04 | -0.19% | 21.27 | 21.46 | 51381 | 10968.92 | 0.23% |
| 2025-05-27 | 21.58 | 21.35 | -0.24 | -1.11% | 21.23 | 21.58 | 75251 | 16084.75 | 0.33% |
| 2025-05-26 | 21.57 | 21.59 | 0.01 | 0.05% | 21.32 | 21.62 | 90584 | 19441.61 | 0.40% |
| 2025-05-23 | 21.78 | 21.58 | -0.19 | -0.87% | 21.55 | 21.93 | 71597 | 15583.50 | 0.32% |
| 2025-05-22 | 21.90 | 21.77 | -0.23 | -1.05% | 21.76 | 22.08 | 82439 | 18029.48 | 0.37% |
| 2025-05-21 | 21.60 | 22.00 | 0.40 | 1.85% | 21.55 | 22.06 | 107133 | 23370.11 | 0.48% |
| 2025-05-20 | 21.79 | 21.60 | -0.20 | -0.92% | 21.52 | 21.86 | 84168 | 18198.78 | 0.37% |
| 2025-05-19 | 21.63 | 21.80 | 0.17 | 0.79% | 21.50 | 21.88 | 87285 | 18962.55 | 0.39% |
| 2025-05-16 | 21.70 | 21.63 | -0.07 | -0.32% | 21.50 | 21.85 | 84386 | 18257.37 | 0.37% |
| 2025-05-15 | 22.07 | 21.70 | -0.38 | -1.72% | 21.69 | 22.16 | 89653 | 19590.75 | 0.40% |
| 2025-05-14 | 22.01 | 22.08 | 0.07 | 0.32% | 21.80 | 22.15 | 113032 | 24866.14 | 0.50% |
| 2025-05-13 | 22.70 | 22.01 | -0.69 | -3.04% | 21.95 | 22.70 | 195016 | 43250.79 | 0.87% |
| 2025-05-12 | 21.81 | 22.70 | 1.00 | 4.61% | 21.69 | 22.95 | 364179 | 82159.12 | 1.62% |
| 2025-05-09 | 21.77 | 21.70 | -0.08 | -0.37% | 21.70 | 21.97 | 175774 | 38386.61 | 0.78% |
| 2025-05-08 | 21.70 | 21.78 | 0.02 | 0.09% | 21.49 | 21.85 | 133159 | 28904.80 | 0.59% |
| 2025-05-07 | 21.92 | 21.76 | 0.13 | 0.60% | 21.40 | 21.97 | 224747 | 48744.29 | 1.00% |
| 2025-05-06 | 21.15 | 21.63 | 0.51 | 2.41% | 21.15 | 21.63 | 154707 | 33149.78 | 0.69% |
| 2025-04-30 | 21.37 | 21.12 | -0.09 | -0.42% | 21.11 | 21.75 | 157469 | 33757.77 | 0.70% |
| 2025-04-29 | 21.05 | 21.21 | 0.11 | 0.52% | 20.95 | 21.38 | 122617 | 26068.66 | 0.54% |
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。
