| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 8.88 | 8.89 | -0.02 | -0.22% | 8.83 | 8.95 | 100491 | 8926.41 | 0.59% |
| 2025-06-18 | 8.89 | 8.91 | 0.03 | 0.34% | 8.82 | 8.97 | 109699 | 9769.90 | 0.65% |
| 2025-06-17 | 8.86 | 8.88 | 0.05 | 0.57% | 8.77 | 8.90 | 75770 | 6693.97 | 0.45% |
| 2025-06-16 | 8.93 | 8.83 | -0.06 | -0.67% | 8.83 | 8.95 | 81052 | 7184.56 | 0.48% |
| 2025-06-13 | 8.88 | 8.89 | 0.06 | 0.68% | 8.82 | 8.93 | 93675 | 8321.88 | 0.55% |
| 2025-06-12 | 8.89 | 8.83 | -0.04 | -0.45% | 8.76 | 8.89 | 90985 | 8025.49 | 0.54% |
| 2025-06-11 | 8.85 | 8.87 | 0.03 | 0.34% | 8.85 | 8.97 | 110569 | 9854.80 | 0.65% |
| 2025-06-10 | 8.78 | 8.84 | 0.09 | 1.03% | 8.76 | 8.97 | 169205 | 15000.71 | 1.00% |
| 2025-06-09 | 8.69 | 8.75 | 0.07 | 0.81% | 8.63 | 8.77 | 116082 | 10099.14 | 0.69% |
| 2025-06-06 | 8.69 | 8.68 | 0.00 | 0.00% | 8.64 | 8.73 | 69217 | 6014.11 | 0.41% |
| 2025-06-05 | 8.64 | 8.68 | 0.01 | 0.12% | 8.64 | 8.73 | 52783 | 4584.59 | 0.31% |
| 2025-06-04 | 8.65 | 8.67 | 0.01 | 0.12% | 8.62 | 8.69 | 62853 | 5443.59 | 0.37% |
| 2025-06-03 | 8.54 | 8.66 | 0.07 | 0.81% | 8.49 | 8.67 | 91158 | 7847.59 | 0.54% |
| 2025-05-30 | 8.60 | 8.59 | -0.02 | -0.23% | 8.54 | 8.62 | 60770 | 5209.10 | 0.36% |
| 2025-05-29 | 8.55 | 8.61 | 0.06 | 0.70% | 8.53 | 8.65 | 72676 | 6260.03 | 0.43% |
| 2025-05-28 | 8.49 | 8.55 | 0.06 | 0.71% | 8.46 | 8.61 | 69209 | 5921.55 | 0.41% |
| 2025-05-27 | 8.51 | 8.49 | -0.06 | -0.70% | 8.43 | 8.55 | 56740 | 4810.70 | 0.34% |
| 2025-05-26 | 8.54 | 8.55 | 0.05 | 0.59% | 8.51 | 8.64 | 63000 | 5392.70 | 0.37% |
| 2025-05-23 | 8.59 | 8.50 | -0.10 | -1.16% | 8.50 | 8.66 | 58630 | 5030.49 | 0.35% |
| 2025-05-22 | 8.70 | 8.60 | -0.13 | -1.49% | 8.58 | 8.73 | 64347 | 5561.91 | 0.38% |
| 2025-05-21 | 8.72 | 8.73 | 0.03 | 0.34% | 8.69 | 8.77 | 54083 | 4719.07 | 0.32% |
| 2025-05-20 | 8.69 | 8.70 | 0.03 | 0.35% | 8.66 | 8.73 | 57376 | 4993.79 | 0.34% |
| 2025-05-19 | 8.69 | 8.67 | -0.03 | -0.34% | 8.62 | 8.72 | 55424 | 4804.52 | 0.33% |
| 2025-05-16 | 8.64 | 8.70 | 0.07 | 0.81% | 8.62 | 8.75 | 71581 | 6231.67 | 0.42% |
| 2025-05-15 | 8.64 | 8.63 | -0.04 | -0.46% | 8.59 | 8.68 | 42290 | 3649.69 | 0.25% |
| 2025-05-14 | 8.72 | 8.67 | -0.05 | -0.57% | 8.64 | 8.75 | 69864 | 6061.56 | 0.41% |
| 2025-05-13 | 8.81 | 8.72 | -0.05 | -0.57% | 8.69 | 8.81 | 75305 | 6571.50 | 0.45% |
| 2025-05-12 | 8.65 | 8.77 | 0.13 | 1.50% | 8.64 | 8.79 | 124577 | 10892.46 | 0.74% |
| 2025-05-09 | 8.55 | 8.64 | 0.12 | 1.41% | 8.55 | 8.68 | 128969 | 11107.72 | 0.76% |
| 2025-05-08 | 8.47 | 8.52 | 0.03 | 0.35% | 8.44 | 8.56 | 74546 | 6352.01 | 0.44% |
| 2025-05-07 | 8.48 | 8.49 | 0.09 | 1.07% | 8.43 | 8.57 | 101363 | 8604.36 | 0.60% |
| 2025-05-06 | 8.37 | 8.40 | 0.11 | 1.33% | 8.31 | 8.44 | 143802 | 12051.08 | 0.85% |
| 2025-04-30 | 8.51 | 8.29 | -0.27 | -3.15% | 8.25 | 8.55 | 209569 | 17413.33 | 1.24% |
| 2025-04-29 | 8.60 | 8.56 | -0.06 | -0.70% | 8.53 | 8.65 | 81262 | 6970.24 | 0.48% |
| 2025-04-28 | 8.69 | 8.62 | -0.05 | -0.58% | 8.58 | 8.72 | 88711 | 7652.04 | 0.52% |
| 2025-04-25 | 8.74 | 8.67 | -0.07 | -0.80% | 8.64 | 8.85 | 77907 | 6781.91 | 0.46% |
| 2025-04-24 | 8.60 | 8.74 | 0.17 | 1.98% | 8.54 | 8.79 | 130013 | 11299.65 | 0.77% |
| 2025-04-23 | 8.53 | 8.57 | 0.06 | 0.71% | 8.44 | 8.71 | 148170 | 12674.67 | 0.88% |
| 2025-04-22 | 8.53 | 8.51 | -0.03 | -0.35% | 8.48 | 8.57 | 72461 | 6178.11 | 0.43% |
| 2025-04-21 | 8.59 | 8.54 | -0.05 | -0.58% | 8.47 | 8.65 | 137530 | 11740.43 | 0.81% |
| 2025-04-18 | 8.63 | 8.59 | -0.18 | -2.05% | 8.53 | 8.85 | 199421 | 17241.15 | 1.18% |
| 2025-04-17 | 8.41 | 8.77 | 0.30 | 3.54% | 8.38 | 9.06 | 250114 | 21903.11 | 1.48% |
| 2025-04-16 | 8.48 | 8.47 | 0.00 | 0.00% | 8.30 | 8.48 | 74799 | 6279.22 | 0.44% |
| 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% |
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。
