| 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 | 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% |
| 2025-11-21 | 6.10 | 5.94 | -0.20 | -3.26% | 5.92 | 6.17 | 91838 | 5520.35 | 0.88% |
| 2025-11-20 | 6.22 | 6.14 | -0.04 | -0.65% | 6.11 | 6.26 | 64684 | 3998.80 | 0.62% |
| 2025-11-19 | 6.28 | 6.18 | -0.10 | -1.59% | 6.16 | 6.30 | 62856 | 3900.08 | 0.60% |
| 2025-11-18 | 6.40 | 6.28 | -0.12 | -1.88% | 6.24 | 6.57 | 129448 | 8223.41 | 1.24% |
| 2025-11-17 | 6.34 | 6.40 | 0.00 | 0.00% | 6.34 | 6.42 | 62678 | 3994.95 | 0.60% |
| 2025-11-14 | 6.39 | 6.40 | -0.02 | -0.31% | 6.39 | 6.48 | 64293 | 4134.94 | 0.62% |
| 2025-11-13 | 6.39 | 6.42 | 0.02 | 0.31% | 6.32 | 6.46 | 78293 | 5013.58 | 0.75% |
| 2025-11-12 | 6.45 | 6.40 | -0.04 | -0.62% | 6.36 | 6.49 | 86286 | 5540.70 | 0.83% |
| 2025-11-11 | 6.46 | 6.44 | -0.02 | -0.31% | 6.39 | 6.49 | 95119 | 6126.38 | 0.91% |
| 2025-11-10 | 6.52 | 6.46 | -0.11 | -1.67% | 6.42 | 6.56 | 123318 | 7968.74 | 1.18% |
| 2025-11-07 | 6.45 | 6.57 | 0.06 | 0.92% | 6.29 | 6.58 | 169604 | 10969.10 | 1.63% |
| 2025-11-06 | 6.44 | 6.51 | 0.09 | 1.40% | 6.38 | 6.77 | 232887 | 15308.99 | 2.23% |
| 2025-11-05 | 6.29 | 6.42 | 0.05 | 0.78% | 6.29 | 6.43 | 94391 | 6025.84 | 0.90% |
| 2025-11-04 | 6.33 | 6.37 | 0.02 | 0.31% | 6.29 | 6.39 | 77865 | 4940.56 | 0.75% |
| 2025-11-03 | 6.21 | 6.35 | 0.09 | 1.44% | 6.21 | 6.35 | 87810 | 5528.17 | 0.84% |
| 2025-10-31 | 6.18 | 6.26 | 0.06 | 0.97% | 6.16 | 6.31 | 94913 | 5959.89 | 0.91% |
| 2025-10-30 | 6.18 | 6.20 | 0.02 | 0.32% | 6.17 | 6.37 | 119045 | 7448.84 | 1.14% |
| 2025-10-29 | 6.27 | 6.18 | -0.09 | -1.44% | 6.15 | 6.28 | 73349 | 4534.09 | 0.70% |
| 2025-10-28 | 6.28 | 6.27 | -0.04 | -0.63% | 6.24 | 6.30 | 72098 | 4522.56 | 0.69% |
| 2025-10-27 | 6.26 | 6.31 | 0.05 | 0.80% | 6.26 | 6.43 | 96547 | 6104.39 | 0.93% |
| 2025-10-24 | 6.26 | 6.26 | -0.01 | -0.16% | 6.23 | 6.32 | 60679 | 3803.63 | 0.58% |
| 2025-10-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.14 | 6.30 | 84142 | 5226.16 | 0.81% |
| 2025-10-22 | 6.23 | 6.31 | 0.10 | 1.61% | 6.18 | 6.38 | 112364 | 7081.66 | 1.08% |
| 2025-10-21 | 6.13 | 6.21 | 0.11 | 1.80% | 6.09 | 6.22 | 89262 | 5513.45 | 0.86% |
| 2025-10-20 | 6.16 | 6.10 | 0.00 | 0.00% | 6.05 | 6.17 | 76966 | 4706.00 | 0.74% |
| 2025-10-17 | 6.31 | 6.10 | -0.31 | -4.84% | 6.09 | 6.31 | 144919 | 8934.32 | 1.39% |
| 2025-10-16 | 6.22 | 6.41 | 0.19 | 3.05% | 6.16 | 6.60 | 194191 | 12438.46 | 1.86% |
| 2025-10-15 | 6.16 | 6.22 | 0.09 | 1.47% | 6.12 | 6.24 | 87948 | 5442.12 | 0.84% |
| 2025-10-14 | 6.19 | 6.13 | -0.05 | -0.81% | 6.11 | 6.29 | 105921 | 6561.95 | 1.02% |
| 2025-10-13 | 6.06 | 6.18 | -0.19 | -2.98% | 5.97 | 6.22 | 128104 | 7856.22 | 1.23% |
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。
