| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.19 | 8.59 | 0.45 | 5.53% | 8.19 | 8.82 | 241621 | 20820.21 | 2.32% |
| 2026-03-24 | 7.90 | 8.14 | 0.36 | 4.63% | 7.86 | 8.15 | 164398 | 13222.02 | 1.58% |
| 2026-03-23 | 8.18 | 7.78 | -0.48 | -5.81% | 7.66 | 8.18 | 187213 | 14797.61 | 1.79% |
| 2026-03-20 | 8.45 | 8.26 | -0.15 | -1.78% | 8.25 | 8.52 | 147371 | 12328.44 | 1.41% |
| 2026-03-19 | 8.62 | 8.41 | -0.37 | -4.21% | 8.35 | 8.71 | 188507 | 16040.68 | 1.81% |
| 2026-03-18 | 8.70 | 8.78 | 0.06 | 0.69% | 8.59 | 8.80 | 155440 | 13532.25 | 1.49% |
| 2026-03-17 | 8.92 | 8.72 | -0.13 | -1.47% | 8.70 | 9.09 | 155060 | 13767.15 | 1.49% |
| 2026-03-16 | 9.02 | 8.85 | -0.23 | -2.53% | 8.72 | 9.02 | 260568 | 23054.99 | 2.50% |
| 2026-03-13 | 8.84 | 9.08 | 0.13 | 1.45% | 8.70 | 9.31 | 371862 | 33551.66 | 3.57% |
| 2026-03-12 | 9.60 | 8.95 | -0.71 | -7.35% | 8.84 | 9.60 | 432305 | 39340.52 | 4.14% |
| 2026-03-11 | 10.03 | 9.66 | -0.40 | -3.98% | 9.50 | 10.16 | 310559 | 30270.97 | 2.98% |
| 2026-03-10 | 9.98 | 10.06 | 0.15 | 1.51% | 9.98 | 10.28 | 208563 | 21115.38 | 2.00% |
| 2026-03-09 | 10.25 | 9.91 | -0.54 | -5.17% | 9.50 | 10.31 | 336588 | 32898.86 | 3.23% |
| 2026-03-06 | 9.95 | 10.45 | 0.49 | 4.92% | 9.88 | 10.85 | 353539 | 36729.22 | 3.39% |
| 2026-03-05 | 9.95 | 9.96 | 0.06 | 0.61% | 9.86 | 10.37 | 246462 | 24719.47 | 2.36% |
| 2026-03-04 | 9.60 | 9.90 | -0.05 | -0.50% | 9.58 | 10.15 | 377435 | 37374.61 | 3.62% |
| 2026-03-03 | 10.65 | 9.95 | -0.67 | -6.31% | 9.89 | 10.92 | 383954 | 39107.23 | 3.68% |
| 2026-03-02 | 10.80 | 10.62 | -0.40 | -3.63% | 10.52 | 11.00 | 231923 | 24842.66 | 2.22% |
| 2026-02-27 | 10.97 | 11.02 | -0.12 | -1.08% | 10.62 | 11.09 | 460727 | 50022.39 | 4.42% |
| 2026-02-26 | 10.15 | 11.14 | 1.01 | 9.97% | 9.92 | 11.14 | 540023 | 56736.61 | 5.18% |
| 2026-02-25 | 10.54 | 10.13 | -0.53 | -4.97% | 9.94 | 10.64 | 421945 | 43001.29 | 4.05% |
| 2026-02-24 | 10.60 | 10.66 | 0.16 | 1.52% | 10.44 | 10.96 | 248604 | 26652.66 | 2.38% |
| 2026-02-13 | 10.89 | 10.50 | -0.46 | -4.20% | 10.39 | 10.95 | 309167 | 32916.26 | 2.96% |
| 2026-02-12 | 10.73 | 10.96 | 0.39 | 3.69% | 10.44 | 11.32 | 437831 | 47923.83 | 4.20% |
| 2026-02-11 | 10.84 | 10.57 | -0.42 | -3.82% | 10.52 | 11.06 | 329959 | 35260.34 | 3.16% |
| 2026-02-10 | 10.53 | 10.99 | 0.48 | 4.57% | 10.38 | 11.14 | 798242 | 86371.43 | 7.65% |
| 2026-02-09 | 9.54 | 10.51 | 0.96 | 10.05% | 9.53 | 10.51 | 656468 | 67813.22 | 6.29% |
| 2026-02-06 | 9.51 | 9.55 | 0.02 | 0.21% | 8.97 | 9.90 | 460775 | 43300.93 | 4.42% |
| 2026-02-05 | 9.69 | 9.53 | -0.17 | -1.75% | 9.36 | 10.17 | 483665 | 46693.77 | 4.64% |
| 2026-02-04 | 9.40 | 9.70 | 0.30 | 3.19% | 9.14 | 9.75 | 411786 | 39062.90 | 3.95% |
| 2026-02-03 | 8.90 | 9.40 | 0.62 | 7.06% | 8.90 | 9.42 | 425495 | 39359.95 | 4.08% |
| 2026-02-02 | 8.97 | 8.78 | -0.33 | -3.62% | 8.77 | 9.25 | 445849 | 40222.59 | 4.27% |
| 2026-01-30 | 9.15 | 9.11 | 0.17 | 1.90% | 9.02 | 9.55 | 498600 | 46188.04 | 4.78% |
| 2026-01-29 | 8.96 | 8.94 | -0.07 | -0.78% | 8.90 | 9.48 | 602182 | 55220.44 | 5.77% |
| 2026-01-28 | 9.37 | 9.01 | -0.29 | -3.12% | 8.70 | 9.43 | 771907 | 69115.83 | 7.40% |
| 2026-01-27 | 8.63 | 9.30 | 0.68 | 7.89% | 8.63 | 9.48 | 1048140 | 97499.88 | 10.05% |
| 2026-01-26 | 8.04 | 8.62 | 0.56 | 6.95% | 8.04 | 8.78 | 842571 | 70972.07 | 8.08% |
| 2026-01-23 | 7.71 | 8.06 | 0.36 | 4.68% | 7.71 | 8.25 | 769651 | 61917.87 | 7.38% |
| 2026-01-22 | 8.50 | 7.70 | -0.22 | -2.78% | 7.67 | 8.55 | 1205648 | 97372.41 | 11.56% |
| 2026-01-21 | 7.00 | 7.92 | 0.72 | 10.00% | 6.91 | 7.92 | 378104 | 29069.46 | 3.63% |
| 2026-01-20 | 6.92 | 7.20 | 0.34 | 4.96% | 6.72 | 7.33 | 664208 | 46870.89 | 6.37% |
| 2026-01-19 | 7.00 | 6.86 | 0.06 | 0.88% | 6.84 | 7.40 | 835743 | 58957.48 | 8.01% |
| 2026-01-16 | 6.80 | 6.80 | 0.62 | 10.03% | 6.80 | 6.80 | 132153 | 8986.40 | 1.27% |
| 2026-01-15 | 6.23 | 6.18 | -0.09 | -1.44% | 6.12 | 6.27 | 82198 | 5078.22 | 0.79% |
| 2026-01-14 | 6.36 | 6.27 | -0.07 | -1.10% | 6.17 | 6.38 | 158681 | 9986.59 | 1.52% |
| 2026-01-13 | 6.43 | 6.34 | -0.09 | -1.40% | 6.29 | 6.46 | 124151 | 7913.29 | 1.19% |
| 2026-01-12 | 6.38 | 6.43 | 0.08 | 1.26% | 6.32 | 6.44 | 116757 | 7466.68 | 1.12% |
| 2026-01-09 | 6.35 | 6.35 | 0.02 | 0.32% | 6.26 | 6.39 | 136470 | 8641.66 | 1.31% |
| 2026-01-08 | 6.16 | 6.33 | 0.13 | 2.10% | 6.16 | 6.37 | 148349 | 9335.48 | 1.42% |
| 2026-01-07 | 6.22 | 6.20 | -0.07 | -1.12% | 6.15 | 6.27 | 99846 | 6199.28 | 0.96% |
| 2026-01-06 | 6.06 | 6.27 | 0.19 | 3.13% | 6.06 | 6.39 | 169014 | 10486.95 | 1.62% |
| 2026-01-05 | 6.09 | 6.08 | -0.01 | -0.16% | 6.05 | 6.12 | 78998 | 4804.96 | 0.76% |
| 2025-12-31 | 6.03 | 6.09 | 0.09 | 1.50% | 5.90 | 6.11 | 103436 | 6219.32 | 0.99% |
| 2025-12-30 | 6.01 | 6.00 | -0.02 | -0.33% | 5.94 | 6.02 | 69520 | 4160.27 | 0.67% |
| 2025-12-29 | 6.07 | 6.02 | -0.06 | -0.99% | 6.00 | 6.09 | 62742 | 3782.32 | 0.60% |
| 2025-12-26 | 6.15 | 6.08 | -0.07 | -1.14% | 6.06 | 6.18 | 82898 | 5061.35 | 0.79% |
| 2025-12-25 | 6.13 | 6.15 | 0.02 | 0.33% | 6.09 | 6.16 | 66991 | 4107.15 | 0.64% |
| 2025-12-24 | 6.16 | 6.13 | -0.07 | -1.13% | 6.11 | 6.23 | 86231 | 5313.48 | 0.83% |
| 2025-12-23 | 6.42 | 6.20 | -0.19 | -2.97% | 6.19 | 6.42 | 94037 | 5873.19 | 0.90% |
| 2025-12-22 | 6.40 | 6.39 | 0.02 | 0.31% | 6.36 | 6.48 | 88202 | 5655.03 | 0.85% |
| 2025-12-19 | 6.26 | 6.37 | 0.12 | 1.92% | 6.24 | 6.40 | 84756 | 5379.86 | 0.81% |
| 2025-12-18 | 6.18 | 6.25 | 0.02 | 0.32% | 6.16 | 6.31 | 69718 | 4357.14 | 0.67% |
| 2025-12-17 | 6.26 | 6.23 | -0.05 | -0.80% | 6.14 | 6.48 | 90763 | 5690.83 | 0.87% |
| 2025-12-16 | 6.42 | 6.28 | -0.14 | -2.18% | 6.27 | 6.47 | 87386 | 5529.93 | 0.84% |
| 2025-12-15 | 6.44 | 6.42 | 0.04 | 0.63% | 6.36 | 6.49 | 81953 | 5261.95 | 0.79% |
| 2025-12-12 | 6.40 | 6.38 | 0.01 | 0.16% | 6.17 | 6.43 | 144878 | 9187.33 | 1.39% |
| 2025-12-11 | 6.28 | 6.37 | 0.08 | 1.27% | 6.25 | 6.45 | 151244 | 9628.67 | 1.45% |
| 2025-12-10 | 6.12 | 6.29 | 0.13 | 2.11% | 6.08 | 6.36 | 149632 | 9361.13 | 1.43% |
| 2025-12-09 | 6.14 | 6.16 | 0.06 | 0.98% | 6.06 | 6.19 | 79147 | 4845.27 | 0.76% |
| 2025-12-08 | 6.16 | 6.10 | -0.06 | -0.97% | 6.10 | 6.18 | 49355 | 3029.52 | 0.47% |
| 2025-12-05 | 6.00 | 6.16 | 0.16 | 2.67% | 5.94 | 6.17 | 74858 | 4554.57 | 0.72% |
| 2025-12-04 | 6.04 | 6.00 | -0.02 | -0.33% | 5.96 | 6.06 | 48979 | 2944.16 | 0.47% |
| 2025-12-03 | 6.10 | 6.02 | -0.08 | -1.31% | 5.98 | 6.11 | 59629 | 3599.13 | 0.57% |
| 2025-12-02 | 6.17 | 6.10 | -0.06 | -0.97% | 6.04 | 6.17 | 49952 | 3041.91 | 0.48% |
| 2025-12-01 | 6.14 | 6.16 | -0.03 | -0.48% | 6.14 | 6.20 | 60722 | 3738.73 | 0.58% |
| 2025-11-28 | 6.12 | 6.19 | 0.08 | 1.31% | 6.07 | 6.19 | 61867 | 3798.21 | 0.59% |
| 2025-11-27 | 6.17 | 6.11 | -0.04 | -0.65% | 6.09 | 6.18 | 48771 | 2989.12 | 0.47% |
| 2025-11-26 | 6.13 | 6.15 | 0.01 | 0.16% | 6.07 | 6.24 | 74269 | 4579.17 | 0.71% |
| 2025-11-25 | 6.20 | 6.14 | -0.03 | -0.49% | 6.12 | 6.21 | 61686 | 3798.07 | 0.59% |
| 2025-11-24 | 5.99 | 6.17 | 0.23 | 3.87% | 5.95 | 6.19 | 89124 | 5417.47 | 0.85% |
动力新科(600841)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。
