| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 9.17 | 9.09 | -0.07 | -0.76% | 9.05 | 9.21 | 99075 | 9028.47 | 0.58% |
| 2025-11-19 | 9.20 | 9.16 | -0.04 | -0.43% | 9.04 | 9.24 | 136365 | 12431.50 | 0.80% |
| 2025-11-18 | 9.20 | 9.20 | -0.04 | -0.43% | 9.13 | 9.31 | 116534 | 10732.93 | 0.68% |
| 2025-11-17 | 9.35 | 9.24 | -0.11 | -1.18% | 9.22 | 9.38 | 124413 | 11529.28 | 0.73% |
| 2025-11-14 | 9.57 | 9.35 | -0.24 | -2.50% | 9.35 | 9.63 | 181024 | 17048.75 | 1.06% |
| 2025-11-13 | 9.49 | 9.59 | 0.08 | 0.84% | 9.34 | 9.64 | 201143 | 19187.35 | 1.18% |
| 2025-11-12 | 9.54 | 9.51 | -0.01 | -0.11% | 9.44 | 9.72 | 239402 | 22941.55 | 1.40% |
| 2025-11-11 | 9.33 | 9.52 | 0.20 | 2.15% | 9.23 | 9.65 | 302806 | 28683.12 | 1.78% |
| 2025-11-10 | 9.48 | 9.32 | 0.02 | 0.22% | 9.26 | 9.64 | 324105 | 30568.86 | 1.90% |
| 2025-11-07 | 9.12 | 9.30 | 0.15 | 1.64% | 9.12 | 9.45 | 239339 | 22281.33 | 1.40% |
| 2025-11-06 | 8.94 | 9.15 | 0.22 | 2.46% | 8.91 | 9.35 | 310004 | 28363.92 | 1.82% |
| 2025-11-05 | 8.80 | 8.93 | 0.08 | 0.90% | 8.70 | 9.00 | 148872 | 13231.14 | 0.87% |
| 2025-11-04 | 8.78 | 8.85 | 0.07 | 0.80% | 8.76 | 8.93 | 163869 | 14491.42 | 0.96% |
| 2025-11-03 | 8.73 | 8.78 | 0.08 | 0.92% | 8.66 | 8.79 | 112702 | 9844.41 | 0.66% |
| 2025-10-31 | 8.68 | 8.70 | 0.01 | 0.12% | 8.63 | 8.73 | 109114 | 9464.70 | 0.64% |
| 2025-10-30 | 8.74 | 8.69 | -0.08 | -0.91% | 8.69 | 8.81 | 116633 | 10200.62 | 0.68% |
| 2025-10-29 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.87 | 165471 | 14492.10 | 0.97% |
| 2025-10-28 | 8.69 | 8.67 | 0.02 | 0.23% | 8.65 | 8.77 | 157542 | 13706.20 | 0.92% |
| 2025-10-27 | 8.55 | 8.65 | 0.16 | 1.88% | 8.53 | 8.70 | 176685 | 15257.98 | 1.04% |
| 2025-10-24 | 8.64 | 8.49 | -0.11 | -1.28% | 8.45 | 8.64 | 110078 | 9361.93 | 0.65% |
| 2025-10-23 | 8.57 | 8.60 | -0.01 | -0.12% | 8.54 | 8.64 | 97890 | 8404.26 | 0.57% |
| 2025-10-22 | 8.49 | 8.61 | 0.15 | 1.77% | 8.47 | 8.69 | 145872 | 12575.02 | 0.86% |
| 2025-10-21 | 8.42 | 8.46 | 0.05 | 0.59% | 8.40 | 8.50 | 86921 | 7366.10 | 0.51% |
| 2025-10-20 | 8.46 | 8.41 | -0.05 | -0.59% | 8.32 | 8.48 | 116869 | 9800.17 | 0.69% |
| 2025-10-17 | 8.57 | 8.46 | -0.11 | -1.28% | 8.43 | 8.57 | 94325 | 8001.89 | 0.55% |
| 2025-10-16 | 8.59 | 8.57 | -0.02 | -0.23% | 8.52 | 8.59 | 90310 | 7727.57 | 0.53% |
| 2025-10-15 | 8.55 | 8.59 | 0.03 | 0.35% | 8.50 | 8.60 | 109413 | 9369.97 | 0.64% |
| 2025-10-14 | 8.49 | 8.56 | 0.08 | 0.94% | 8.47 | 8.61 | 155276 | 13264.76 | 0.91% |
| 2025-10-13 | 8.40 | 8.48 | -0.07 | -0.82% | 8.35 | 8.50 | 129292 | 10897.56 | 0.76% |
| 2025-10-10 | 8.57 | 8.55 | -0.05 | -0.58% | 8.51 | 8.60 | 93816 | 8023.61 | 0.55% |
| 2025-10-09 | 8.44 | 8.60 | 0.19 | 2.26% | 8.38 | 8.60 | 190935 | 16276.70 | 1.12% |
| 2025-09-30 | 8.42 | 8.41 | -0.01 | -0.12% | 8.34 | 8.45 | 96269 | 8096.97 | 0.56% |
| 2025-09-29 | 8.35 | 8.42 | 0.07 | 0.84% | 8.25 | 8.45 | 124416 | 10395.43 | 0.73% |
| 2025-09-26 | 8.31 | 8.35 | 0.05 | 0.60% | 8.25 | 8.37 | 63671 | 5309.67 | 0.37% |
| 2025-09-25 | 8.37 | 8.30 | -0.06 | -0.72% | 8.27 | 8.37 | 63976 | 5317.50 | 0.38% |
| 2025-09-24 | 8.29 | 8.36 | 0.02 | 0.24% | 8.27 | 8.37 | 84759 | 7066.77 | 0.50% |
| 2025-09-23 | 8.26 | 8.34 | 0.08 | 0.97% | 8.16 | 8.34 | 103643 | 8547.45 | 0.61% |
| 2025-09-22 | 8.23 | 8.26 | 0.04 | 0.49% | 8.20 | 8.29 | 60856 | 5023.56 | 0.36% |
| 2025-09-19 | 8.25 | 8.22 | 0.00 | 0.00% | 8.17 | 8.27 | 75588 | 6210.24 | 0.44% |
| 2025-09-18 | 8.54 | 8.38 | -0.17 | -1.99% | 8.33 | 8.55 | 145293 | 12262.98 | 0.85% |
| 2025-09-17 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.58 | 95122 | 8116.97 | 0.56% |
| 2025-09-16 | 8.39 | 8.50 | 0.13 | 1.55% | 8.36 | 8.50 | 109003 | 9183.17 | 0.64% |
| 2025-09-15 | 8.43 | 8.37 | -0.01 | -0.12% | 8.34 | 8.43 | 68029 | 5699.83 | 0.40% |
| 2025-09-12 | 8.43 | 8.38 | -0.06 | -0.71% | 8.37 | 8.44 | 75994 | 6385.80 | 0.45% |
| 2025-09-11 | 8.30 | 8.44 | 0.12 | 1.44% | 8.28 | 8.44 | 128250 | 10705.00 | 0.75% |
| 2025-09-10 | 8.37 | 8.32 | -0.06 | -0.72% | 8.30 | 8.39 | 64205 | 5346.82 | 0.38% |
| 2025-09-09 | 8.44 | 8.38 | -0.04 | -0.48% | 8.33 | 8.44 | 91413 | 7652.19 | 0.54% |
| 2025-09-08 | 8.39 | 8.42 | 0.03 | 0.36% | 8.35 | 8.43 | 112310 | 9429.33 | 0.66% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.31 | 8.40 | 137270 | 11479.51 | 0.80% |
| 2025-09-04 | 8.29 | 8.35 | 0.08 | 0.97% | 8.24 | 8.39 | 154308 | 12833.48 | 0.90% |
| 2025-09-03 | 8.38 | 8.27 | -0.08 | -0.96% | 8.25 | 8.39 | 123887 | 10284.80 | 0.73% |
| 2025-09-02 | 8.37 | 8.35 | -0.01 | -0.12% | 8.29 | 8.43 | 146639 | 12239.20 | 0.86% |
| 2025-09-01 | 8.43 | 8.36 | -0.07 | -0.83% | 8.30 | 8.45 | 185149 | 15457.74 | 1.09% |
| 2025-08-29 | 8.49 | 8.43 | -0.06 | -0.71% | 8.39 | 8.55 | 145334 | 12305.82 | 0.85% |
| 2025-08-28 | 8.53 | 8.49 | -0.08 | -0.93% | 8.35 | 8.58 | 207583 | 17594.27 | 1.22% |
| 2025-08-27 | 8.73 | 8.57 | -0.16 | -1.83% | 8.57 | 8.76 | 215460 | 18712.27 | 1.26% |
| 2025-08-26 | 8.82 | 8.73 | -0.07 | -0.80% | 8.72 | 8.82 | 227821 | 19919.83 | 1.34% |
| 2025-08-25 | 8.93 | 8.80 | -0.22 | -2.44% | 8.69 | 8.93 | 358184 | 31516.88 | 2.10% |
| 2025-08-22 | 8.98 | 9.02 | 0.04 | 0.45% | 8.92 | 9.03 | 164566 | 14780.24 | 0.96% |
| 2025-08-21 | 8.92 | 8.98 | 0.09 | 1.01% | 8.87 | 9.02 | 161541 | 14450.68 | 0.95% |
| 2025-08-20 | 8.82 | 8.89 | 0.07 | 0.79% | 8.78 | 8.89 | 130203 | 11540.97 | 0.76% |
| 2025-08-19 | 8.76 | 8.82 | 0.05 | 0.57% | 8.73 | 8.83 | 109048 | 9580.85 | 0.64% |
| 2025-08-18 | 8.82 | 8.77 | -0.04 | -0.45% | 8.75 | 8.86 | 191866 | 16897.20 | 1.12% |
| 2025-08-15 | 8.76 | 8.81 | 0.04 | 0.46% | 8.73 | 8.85 | 131642 | 11607.05 | 0.77% |
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。
