| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 8.49 | 8.47 | -0.02 | -0.24% | 8.41 | 8.52 | 69007 | 5835.83 | 0.41% |
| 2025-04-14 | 8.55 | 8.49 | 0.04 | 0.47% | 8.44 | 8.57 | 87480 | 7424.05 | 0.52% |
| 2025-04-11 | 8.53 | 8.45 | -0.11 | -1.29% | 8.44 | 8.56 | 79343 | 6739.93 | 0.47% |
| 2025-04-10 | 8.39 | 8.56 | 0.22 | 2.64% | 8.36 | 8.60 | 132455 | 11254.95 | 0.78% |
| 2025-04-09 | 8.35 | 8.34 | -0.06 | -0.71% | 8.08 | 8.41 | 174575 | 14352.49 | 1.03% |
| 2025-04-08 | 8.07 | 8.40 | 0.33 | 4.09% | 8.07 | 8.55 | 254039 | 21321.79 | 1.50% |
| 2025-04-07 | 8.58 | 8.07 | -0.73 | -8.30% | 8.02 | 8.64 | 241372 | 20040.28 | 1.43% |
| 2025-04-03 | 8.76 | 8.80 | 0.00 | 0.00% | 8.72 | 8.90 | 100502 | 8845.06 | 0.59% |
| 2025-04-02 | 8.97 | 8.80 | -0.20 | -2.22% | 8.79 | 9.01 | 118645 | 10542.92 | 0.70% |
| 2025-04-01 | 8.82 | 9.00 | 0.21 | 2.39% | 8.79 | 9.05 | 180091 | 16127.15 | 1.06% |
| 2025-03-31 | 8.76 | 8.79 | -0.02 | -0.23% | 8.74 | 8.90 | 126626 | 11173.61 | 0.75% |
| 2025-03-28 | 8.89 | 8.81 | -0.02 | -0.23% | 8.74 | 8.90 | 96858 | 8535.22 | 0.57% |
| 2025-03-27 | 8.89 | 8.83 | -0.08 | -0.90% | 8.79 | 8.90 | 101441 | 8958.69 | 0.60% |
| 2025-03-26 | 8.70 | 8.91 | 0.18 | 2.06% | 8.65 | 8.99 | 186946 | 16626.18 | 1.11% |
| 2025-03-25 | 8.83 | 8.73 | 0.07 | 0.81% | 8.63 | 8.86 | 160836 | 14028.30 | 0.95% |
| 2025-03-24 | 8.60 | 8.66 | 0.08 | 0.93% | 8.50 | 8.75 | 134288 | 11573.43 | 0.79% |
| 2025-03-21 | 8.58 | 8.58 | -0.03 | -0.35% | 8.52 | 8.70 | 101113 | 8698.09 | 0.60% |
| 2025-03-20 | 8.54 | 8.61 | 0.07 | 0.82% | 8.51 | 8.64 | 92628 | 7939.77 | 0.55% |
| 2025-03-19 | 8.57 | 8.54 | -0.07 | -0.81% | 8.51 | 8.62 | 69287 | 5918.57 | 0.41% |
| 2025-03-18 | 8.65 | 8.61 | -0.04 | -0.46% | 8.58 | 8.71 | 141806 | 12247.65 | 0.84% |
| 2025-03-17 | 8.43 | 8.65 | 0.18 | 2.13% | 8.43 | 8.69 | 241005 | 20718.65 | 1.42% |
| 2025-03-14 | 8.50 | 8.47 | -0.04 | -0.47% | 8.40 | 8.60 | 270687 | 22941.28 | 1.60% |
| 2025-03-13 | 8.28 | 8.51 | 0.21 | 2.53% | 8.24 | 8.54 | 281871 | 23727.47 | 1.67% |
| 2025-03-12 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.40 | 105301 | 8791.93 | 0.62% |
| 2025-03-11 | 8.15 | 8.38 | 0.18 | 2.20% | 8.12 | 8.38 | 132693 | 10977.76 | 0.78% |
| 2025-03-10 | 8.16 | 8.20 | 0.00 | 0.00% | 8.13 | 8.25 | 86605 | 7087.99 | 0.51% |
| 2025-03-07 | 8.12 | 8.20 | 0.05 | 0.61% | 8.11 | 8.24 | 127311 | 10423.02 | 0.75% |
| 2025-03-06 | 8.14 | 8.15 | 0.01 | 0.12% | 8.07 | 8.16 | 114141 | 9265.12 | 0.67% |
| 2025-03-05 | 8.18 | 8.14 | -0.01 | -0.12% | 8.04 | 8.20 | 78317 | 6347.92 | 0.46% |
| 2025-03-04 | 8.06 | 8.15 | 0.08 | 0.99% | 8.03 | 8.19 | 97250 | 7922.32 | 0.57% |
| 2025-03-03 | 8.01 | 8.07 | 0.07 | 0.88% | 8.01 | 8.17 | 105129 | 8518.89 | 0.62% |
| 2025-02-28 | 8.12 | 8.00 | -0.17 | -2.08% | 7.98 | 8.16 | 107528 | 8657.37 | 0.64% |
| 2025-02-27 | 8.22 | 8.17 | 0.02 | 0.25% | 8.07 | 8.24 | 121655 | 9918.08 | 0.72% |
| 2025-02-26 | 8.07 | 8.15 | 0.07 | 0.87% | 8.06 | 8.18 | 119689 | 9734.42 | 0.71% |
| 2025-02-25 | 8.13 | 8.08 | -0.06 | -0.74% | 8.06 | 8.15 | 64855 | 5254.92 | 0.38% |
| 2025-02-24 | 8.21 | 8.14 | -0.03 | -0.37% | 8.11 | 8.22 | 80559 | 6574.38 | 0.48% |
| 2025-02-21 | 8.13 | 8.17 | 0.04 | 0.49% | 8.11 | 8.21 | 85201 | 6963.17 | 0.50% |
| 2025-02-20 | 8.23 | 8.13 | -0.06 | -0.73% | 8.08 | 8.24 | 86019 | 6978.80 | 0.51% |
| 2025-02-19 | 8.04 | 8.19 | 0.13 | 1.61% | 8.04 | 8.21 | 109500 | 8923.06 | 0.65% |
| 2025-02-18 | 8.10 | 8.06 | -0.01 | -0.12% | 8.03 | 8.23 | 139613 | 11347.70 | 0.83% |
| 2025-02-17 | 8.07 | 8.07 | -0.03 | -0.37% | 7.97 | 8.10 | 124148 | 9970.30 | 0.73% |
| 2025-02-14 | 8.05 | 8.10 | 0.05 | 0.62% | 8.04 | 8.12 | 70215 | 5671.63 | 0.42% |
| 2025-02-13 | 8.13 | 8.05 | -0.09 | -1.11% | 8.05 | 8.18 | 125220 | 10143.95 | 0.74% |
| 2025-02-12 | 8.10 | 8.14 | 0.00 | 0.00% | 8.09 | 8.29 | 165519 | 13516.98 | 0.98% |
| 2025-02-11 | 8.05 | 8.14 | 0.11 | 1.37% | 8.00 | 8.15 | 120068 | 9703.30 | 0.71% |
| 2025-02-10 | 8.12 | 8.03 | -0.05 | -0.62% | 7.99 | 8.12 | 108609 | 8725.39 | 0.64% |
| 2025-02-07 | 7.96 | 8.08 | 0.08 | 1.00% | 7.94 | 8.11 | 132348 | 10657.57 | 0.78% |
| 2025-02-06 | 7.84 | 8.00 | 0.10 | 1.27% | 7.84 | 8.01 | 99891 | 7934.72 | 0.59% |
| 2025-02-05 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.10 | 122289 | 9721.17 | 0.72% |
| 2025-01-27 | 7.98 | 8.08 | 0.09 | 1.13% | 7.93 | 8.14 | 123911 | 9965.45 | 0.73% |
| 2025-01-24 | 7.83 | 7.99 | 0.15 | 1.91% | 7.82 | 8.08 | 145048 | 11588.04 | 0.86% |
| 2025-01-23 | 7.94 | 7.84 | -0.04 | -0.51% | 7.83 | 8.05 | 100428 | 7962.33 | 0.59% |
| 2025-01-22 | 7.72 | 7.88 | 0.13 | 1.68% | 7.71 | 7.91 | 125293 | 9801.53 | 0.74% |
| 2025-01-21 | 7.98 | 7.75 | -0.19 | -2.39% | 7.65 | 8.00 | 167858 | 13057.77 | 0.99% |
| 2025-01-20 | 8.04 | 7.94 | -0.07 | -0.87% | 7.88 | 8.19 | 163645 | 13151.15 | 0.97% |
| 2025-01-17 | 7.91 | 8.01 | 0.08 | 1.01% | 7.88 | 8.08 | 103606 | 8293.43 | 0.61% |
| 2025-01-16 | 7.88 | 7.93 | 0.07 | 0.89% | 7.85 | 8.06 | 137888 | 10943.24 | 0.82% |
| 2025-01-15 | 8.12 | 7.86 | -0.25 | -3.08% | 7.75 | 8.13 | 174622 | 13778.11 | 1.03% |
| 2025-01-14 | 7.88 | 8.11 | 0.25 | 3.18% | 7.85 | 8.14 | 82404 | 6608.90 | 0.49% |
| 2025-01-13 | 7.90 | 7.86 | -0.08 | -1.01% | 7.80 | 8.06 | 92360 | 7300.56 | 0.55% |
| 2025-01-10 | 7.98 | 7.94 | 0.02 | 0.25% | 7.89 | 8.03 | 88783 | 7079.37 | 0.52% |
| 2025-01-09 | 8.10 | 7.92 | -0.18 | -2.22% | 7.92 | 8.14 | 105923 | 8485.79 | 0.63% |
| 2025-01-08 | 8.17 | 8.10 | -0.13 | -1.58% | 7.84 | 8.27 | 163982 | 13181.28 | 0.97% |
| 2025-01-07 | 8.35 | 8.23 | -0.12 | -1.44% | 8.18 | 8.46 | 109926 | 9094.53 | 0.65% |
| 2025-01-06 | 8.23 | 8.35 | 0.14 | 1.71% | 8.18 | 8.40 | 109837 | 9110.72 | 0.65% |
| 2025-01-03 | 8.34 | 8.21 | -0.13 | -1.56% | 8.16 | 8.56 | 124043 | 10341.01 | 0.73% |
| 2025-01-02 | 8.67 | 8.34 | -0.36 | -4.14% | 8.25 | 8.75 | 126085 | 10732.61 | 0.75% |
| 2024-12-31 | 8.85 | 8.70 | -0.16 | -1.81% | 8.70 | 8.88 | 93032 | 8167.55 | 0.55% |
| 2024-12-30 | 8.81 | 8.86 | 0.05 | 0.57% | 8.77 | 8.90 | 82239 | 7286.51 | 0.49% |
| 2024-12-27 | 8.74 | 8.81 | 0.09 | 1.03% | 8.68 | 8.84 | 82625 | 7244.26 | 0.49% |
| 2024-12-26 | 8.58 | 8.72 | 0.12 | 1.40% | 8.57 | 8.78 | 71605 | 6226.85 | 0.42% |
| 2024-12-25 | 8.57 | 8.60 | 0.01 | 0.12% | 8.52 | 8.61 | 59590 | 5101.33 | 0.35% |
| 2024-12-24 | 8.45 | 8.59 | 0.15 | 1.78% | 8.44 | 8.59 | 76909 | 6567.48 | 0.45% |
| 2024-12-23 | 8.60 | 8.44 | -0.19 | -2.20% | 8.40 | 8.67 | 115793 | 9873.87 | 0.68% |
| 2024-12-20 | 8.59 | 8.63 | 0.01 | 0.12% | 8.52 | 8.70 | 98642 | 8490.74 | 0.58% |
| 2024-12-19 | 8.53 | 8.62 | 0.02 | 0.23% | 8.45 | 8.65 | 73869 | 6308.80 | 0.44% |
| 2024-12-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.58 | 8.73 | 68979 | 5964.26 | 0.41% |
| 2024-12-17 | 8.62 | 8.58 | -0.04 | -0.46% | 8.54 | 8.67 | 82882 | 7132.63 | 0.49% |
| 2024-12-16 | 8.65 | 8.62 | -0.04 | -0.46% | 8.57 | 8.73 | 102362 | 8853.58 | 0.61% |
| 2024-12-13 | 8.89 | 8.66 | -0.26 | -2.91% | 8.65 | 8.91 | 131505 | 11469.44 | 0.78% |
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。
