| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.27 | 10.24 | 0.13 | 1.29% | 10.02 | 10.29 | 132910 | 13495.18 | 0.78% |
| 2026-03-23 | 10.16 | 10.11 | -0.31 | -2.98% | 9.95 | 10.45 | 224336 | 22843.78 | 1.31% |
| 2026-03-20 | 10.72 | 10.42 | -0.26 | -2.43% | 10.35 | 10.80 | 144716 | 15284.92 | 0.85% |
| 2026-03-19 | 10.73 | 10.68 | -0.26 | -2.38% | 10.60 | 10.98 | 129312 | 13876.57 | 0.76% |
| 2026-03-18 | 10.83 | 10.94 | 0.11 | 1.02% | 10.70 | 11.00 | 148919 | 16159.73 | 0.87% |
| 2026-03-17 | 11.08 | 10.83 | -0.23 | -2.08% | 10.82 | 11.17 | 154377 | 16929.18 | 0.90% |
| 2026-03-16 | 11.50 | 11.06 | -0.45 | -3.91% | 10.93 | 11.50 | 286639 | 31779.94 | 1.68% |
| 2026-03-13 | 12.09 | 11.51 | -0.56 | -4.64% | 11.40 | 12.10 | 361596 | 42036.22 | 2.12% |
| 2026-03-12 | 12.39 | 12.07 | -0.20 | -1.63% | 11.98 | 12.54 | 304713 | 37228.13 | 1.79% |
| 2026-03-11 | 12.40 | 12.27 | -0.15 | -1.21% | 12.23 | 12.55 | 261418 | 32319.69 | 1.53% |
| 2026-03-10 | 12.03 | 12.42 | 0.32 | 2.64% | 11.83 | 12.49 | 298312 | 36442.73 | 1.75% |
| 2026-03-09 | 11.93 | 12.10 | 0.16 | 1.34% | 11.68 | 12.10 | 293612 | 35064.86 | 1.72% |
| 2026-03-06 | 11.80 | 11.94 | 0.12 | 1.02% | 11.60 | 12.28 | 220948 | 26400.71 | 1.29% |
| 2026-03-05 | 11.59 | 11.82 | 0.50 | 4.42% | 11.44 | 11.97 | 229877 | 26957.03 | 1.35% |
| 2026-03-04 | 11.30 | 11.32 | -0.12 | -1.05% | 11.28 | 11.65 | 182699 | 20872.79 | 1.07% |
| 2026-03-03 | 11.92 | 11.44 | -0.42 | -3.54% | 11.30 | 11.99 | 238143 | 27511.96 | 1.40% |
| 2026-03-02 | 11.78 | 11.86 | -0.12 | -1.00% | 11.78 | 12.20 | 262189 | 31284.04 | 1.54% |
| 2026-02-27 | 11.41 | 11.98 | 0.36 | 3.10% | 11.41 | 12.00 | 265492 | 31422.17 | 1.56% |
| 2026-02-26 | 11.27 | 11.62 | 0.38 | 3.38% | 11.22 | 11.72 | 220634 | 25430.95 | 1.29% |
| 2026-02-25 | 11.27 | 11.24 | -0.07 | -0.62% | 11.19 | 11.48 | 156004 | 17621.26 | 0.91% |
| 2026-02-24 | 10.87 | 11.31 | 0.62 | 5.80% | 10.79 | 11.39 | 241663 | 27007.84 | 1.42% |
| 2026-02-13 | 11.18 | 10.69 | -0.52 | -4.64% | 10.68 | 11.18 | 167577 | 18218.04 | 0.98% |
| 2026-02-12 | 10.91 | 11.21 | 0.36 | 3.32% | 10.88 | 11.28 | 181324 | 20164.23 | 1.06% |
| 2026-02-11 | 10.85 | 10.85 | 0.00 | 0.00% | 10.80 | 11.00 | 98876 | 10746.37 | 0.58% |
| 2026-02-10 | 10.89 | 10.85 | 0.05 | 0.46% | 10.71 | 11.06 | 109884 | 11949.96 | 0.64% |
| 2026-02-09 | 10.85 | 10.80 | 0.07 | 0.65% | 10.70 | 10.91 | 115881 | 12503.81 | 0.68% |
| 2026-02-06 | 10.82 | 10.73 | -0.22 | -2.01% | 10.73 | 10.92 | 120232 | 13010.40 | 0.70% |
| 2026-02-05 | 11.17 | 10.95 | -0.22 | -1.97% | 10.86 | 11.23 | 164960 | 18105.95 | 0.97% |
| 2026-02-04 | 10.88 | 11.17 | 0.26 | 2.38% | 10.78 | 11.35 | 241710 | 27033.57 | 1.42% |
| 2026-02-03 | 10.70 | 10.91 | 0.21 | 1.96% | 10.62 | 10.99 | 189665 | 20512.35 | 1.11% |
| 2026-02-02 | 10.63 | 10.70 | 0.04 | 0.38% | 10.51 | 10.87 | 248094 | 26596.88 | 1.45% |
| 2026-01-30 | 10.29 | 10.66 | 0.33 | 3.19% | 10.11 | 10.70 | 214145 | 22378.29 | 1.26% |
| 2026-01-29 | 10.60 | 10.33 | -0.30 | -2.82% | 10.29 | 10.65 | 156612 | 16354.34 | 0.92% |
| 2026-01-28 | 10.63 | 10.63 | -0.02 | -0.19% | 10.46 | 10.74 | 137968 | 14643.59 | 0.81% |
| 2026-01-27 | 10.85 | 10.65 | -0.30 | -2.74% | 10.47 | 10.86 | 237881 | 25207.65 | 1.39% |
| 2026-01-26 | 10.49 | 10.95 | 0.46 | 4.39% | 10.40 | 11.14 | 342585 | 37075.75 | 2.01% |
| 2026-01-23 | 10.53 | 10.49 | 0.02 | 0.19% | 10.37 | 10.57 | 140257 | 14668.96 | 0.82% |
| 2026-01-22 | 10.66 | 10.47 | -0.19 | -1.78% | 10.41 | 10.71 | 145633 | 15318.04 | 0.85% |
| 2026-01-21 | 10.60 | 10.66 | 0.14 | 1.33% | 10.47 | 10.88 | 234659 | 24984.87 | 1.38% |
| 2026-01-20 | 10.63 | 10.52 | -0.05 | -0.47% | 10.35 | 10.66 | 198171 | 20787.97 | 1.16% |
| 2026-01-19 | 10.20 | 10.57 | 0.42 | 4.14% | 10.15 | 10.62 | 218897 | 22905.88 | 1.28% |
| 2026-01-16 | 10.04 | 10.15 | 0.12 | 1.20% | 10.00 | 10.24 | 153192 | 15549.43 | 0.90% |
| 2026-01-15 | 9.99 | 10.03 | 0.15 | 1.52% | 9.92 | 10.12 | 123603 | 12393.30 | 0.72% |
| 2026-01-14 | 10.08 | 9.88 | -0.11 | -1.10% | 9.86 | 10.10 | 157412 | 15708.77 | 0.92% |
| 2026-01-13 | 10.14 | 9.99 | -0.13 | -1.28% | 9.90 | 10.15 | 151571 | 15163.09 | 0.89% |
| 2026-01-12 | 10.18 | 10.12 | 0.00 | 0.00% | 10.09 | 10.37 | 186333 | 18924.14 | 1.09% |
| 2026-01-09 | 10.00 | 10.12 | 0.16 | 1.61% | 9.98 | 10.30 | 166167 | 16865.26 | 0.97% |
| 2026-01-08 | 10.30 | 9.96 | -0.32 | -3.11% | 9.94 | 10.32 | 187520 | 18853.78 | 1.10% |
| 2026-01-07 | 9.87 | 10.28 | 0.36 | 3.63% | 9.82 | 10.34 | 220532 | 22450.06 | 1.29% |
| 2026-01-06 | 10.10 | 9.92 | -0.07 | -0.70% | 9.87 | 10.17 | 152518 | 15180.65 | 0.89% |
| 2026-01-05 | 10.01 | 9.99 | -0.02 | -0.20% | 9.88 | 10.19 | 136833 | 13707.79 | 0.80% |
| 2025-12-31 | 10.10 | 10.01 | -0.14 | -1.38% | 9.99 | 10.20 | 118931 | 11968.91 | 0.70% |
| 2025-12-30 | 10.26 | 10.15 | -0.12 | -1.17% | 10.05 | 10.46 | 160671 | 16443.34 | 0.94% |
| 2025-12-29 | 10.63 | 10.27 | -0.36 | -3.39% | 10.27 | 10.63 | 221266 | 22985.80 | 1.30% |
| 2025-12-26 | 10.17 | 10.63 | 0.42 | 4.11% | 10.16 | 10.64 | 194589 | 20279.82 | 1.14% |
| 2025-12-25 | 10.22 | 10.21 | 0.07 | 0.69% | 10.11 | 10.25 | 91963 | 9375.38 | 0.54% |
| 2025-12-24 | 10.01 | 10.14 | 0.11 | 1.10% | 9.91 | 10.16 | 122765 | 12355.08 | 0.72% |
| 2025-12-23 | 10.06 | 10.03 | -0.08 | -0.79% | 9.92 | 10.14 | 128185 | 12864.34 | 0.75% |
| 2025-12-22 | 9.99 | 10.11 | 0.17 | 1.71% | 9.99 | 10.17 | 159581 | 16134.75 | 0.94% |
| 2025-12-19 | 9.96 | 9.94 | 0.00 | 0.00% | 9.93 | 10.14 | 189710 | 18930.86 | 1.11% |
| 2025-12-18 | 10.26 | 9.94 | -0.33 | -3.21% | 9.92 | 10.26 | 228866 | 23027.23 | 1.34% |
| 2025-12-17 | 10.25 | 10.27 | 0.00 | 0.00% | 10.18 | 10.39 | 179373 | 18415.02 | 1.05% |
| 2025-12-16 | 10.20 | 10.27 | 0.03 | 0.29% | 10.12 | 10.39 | 232115 | 23868.12 | 1.36% |
| 2025-12-15 | 10.27 | 10.24 | -0.11 | -1.06% | 10.05 | 10.35 | 321736 | 32830.49 | 1.89% |
| 2025-12-12 | 9.94 | 10.35 | 0.37 | 3.71% | 9.90 | 10.44 | 779300 | 79451.30 | 4.57% |
| 2025-12-11 | 9.62 | 9.98 | 0.36 | 3.74% | 9.62 | 10.12 | 419609 | 41671.46 | 2.46% |
| 2025-12-10 | 9.41 | 9.62 | 0.20 | 2.12% | 9.41 | 9.71 | 305255 | 29315.56 | 1.79% |
| 2025-12-09 | 9.34 | 9.42 | 0.05 | 0.53% | 9.32 | 9.50 | 139570 | 13176.05 | 0.82% |
| 2025-12-08 | 9.50 | 9.37 | -0.08 | -0.85% | 9.22 | 9.50 | 179288 | 16744.08 | 1.05% |
| 2025-12-05 | 9.37 | 9.45 | 0.13 | 1.39% | 9.33 | 9.47 | 134993 | 12709.22 | 0.79% |
| 2025-12-04 | 9.30 | 9.32 | -0.03 | -0.32% | 9.29 | 9.45 | 135993 | 12719.36 | 0.80% |
| 2025-12-03 | 9.35 | 9.35 | 0.04 | 0.43% | 9.26 | 9.48 | 177205 | 16639.84 | 1.04% |
| 2025-12-02 | 9.30 | 9.31 | -0.01 | -0.11% | 9.20 | 9.45 | 217016 | 20180.05 | 1.27% |
| 2025-12-01 | 9.07 | 9.32 | 0.50 | 5.67% | 9.07 | 9.55 | 448722 | 42096.66 | 2.63% |
| 2025-11-28 | 8.84 | 8.82 | -0.01 | -0.11% | 8.75 | 8.86 | 92399 | 8139.57 | 0.54% |
| 2025-11-27 | 8.70 | 8.83 | 0.10 | 1.15% | 8.69 | 8.96 | 117032 | 10323.39 | 0.69% |
| 2025-11-26 | 8.80 | 8.73 | -0.08 | -0.91% | 8.71 | 8.86 | 92552 | 8124.82 | 0.54% |
| 2025-11-25 | 8.84 | 8.81 | 0.01 | 0.11% | 8.77 | 8.91 | 101640 | 8994.51 | 0.60% |
| 2025-11-24 | 8.82 | 8.80 | 0.01 | 0.11% | 8.74 | 8.86 | 102329 | 9007.69 | 0.60% |
| 2025-11-21 | 9.03 | 8.79 | -0.30 | -3.30% | 8.77 | 9.14 | 160711 | 14313.30 | 0.94% |
陕鼓动力(601369)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。
