| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 286.41 | 288.54 | 0.24 | 0.08% | 283.56 | 291.00 | 5839 | 16810.77 | 0.38% |
| 2025-12-17 | 283.82 | 288.30 | 4.57 | 1.61% | 281.45 | 289.60 | 8617 | 24605.25 | 0.56% |
| 2025-12-16 | 286.54 | 283.73 | -1.09 | -0.38% | 278.54 | 286.54 | 11151 | 31414.76 | 0.73% |
| 2025-12-15 | 288.68 | 284.82 | -7.78 | -2.66% | 281.26 | 292.00 | 14499 | 41305.32 | 0.95% |
| 2025-12-12 | 290.78 | 292.60 | 1.10 | 0.38% | 287.98 | 295.35 | 9914 | 28935.42 | 0.65% |
| 2025-12-11 | 294.68 | 291.50 | -3.00 | -1.02% | 290.81 | 299.19 | 12862 | 37767.73 | 0.84% |
| 2025-12-10 | 280.00 | 294.50 | 13.62 | 4.85% | 279.97 | 295.58 | 17186 | 49776.51 | 1.13% |
| 2025-12-09 | 277.34 | 280.88 | 2.17 | 0.78% | 277.34 | 287.61 | 9900 | 27944.90 | 0.65% |
| 2025-12-08 | 277.94 | 278.71 | 0.71 | 0.26% | 273.82 | 280.00 | 11668 | 32348.62 | 0.76% |
| 2025-12-05 | 272.00 | 278.00 | 1.40 | 0.51% | 262.40 | 278.80 | 19254 | 52494.79 | 1.26% |
| 2025-12-04 | 270.65 | 276.60 | 5.95 | 2.20% | 269.82 | 278.30 | 12113 | 33314.32 | 0.79% |
| 2025-12-03 | 264.63 | 270.65 | 6.11 | 2.31% | 264.63 | 274.50 | 15930 | 42999.90 | 1.04% |
| 2025-12-02 | 268.65 | 264.54 | -6.10 | -2.25% | 262.63 | 271.88 | 14022 | 37210.33 | 0.92% |
| 2025-12-01 | 265.50 | 270.64 | 6.14 | 2.32% | 257.60 | 271.88 | 17084 | 45351.14 | 1.12% |
| 2025-11-28 | 261.17 | 264.50 | 4.22 | 1.62% | 256.51 | 265.58 | 13407 | 35043.59 | 0.88% |
| 2025-11-27 | 262.50 | 260.28 | -2.02 | -0.77% | 259.98 | 268.00 | 13383 | 35392.25 | 0.88% |
| 2025-11-26 | 250.93 | 262.30 | 9.99 | 3.96% | 250.02 | 265.50 | 21416 | 55966.06 | 1.40% |
| 2025-11-25 | 246.00 | 252.31 | 6.29 | 2.56% | 245.92 | 256.80 | 19739 | 49903.47 | 1.29% |
| 2025-11-24 | 248.05 | 246.02 | -2.03 | -0.82% | 243.25 | 254.80 | 18748 | 46542.82 | 1.23% |
| 2025-11-21 | 255.00 | 248.05 | -4.95 | -1.96% | 246.83 | 256.13 | 17503 | 43793.00 | 1.15% |
| 2025-11-20 | 254.24 | 253.00 | -0.73 | -0.29% | 248.16 | 254.45 | 22284 | 55914.07 | 1.46% |
| 2025-11-19 | 233.65 | 253.73 | 23.07 | 10.00% | 231.99 | 253.73 | 27233 | 66870.27 | 1.78% |
| 2025-11-18 | 230.25 | 230.66 | -0.29 | -0.13% | 228.56 | 234.67 | 13980 | 32374.65 | 0.92% |
| 2025-11-17 | 240.00 | 230.95 | -11.41 | -4.71% | 229.29 | 250.66 | 25954 | 60932.43 | 1.70% |
| 2025-11-14 | 238.00 | 242.36 | 1.86 | 0.77% | 236.00 | 246.47 | 14316 | 34658.95 | 0.94% |
| 2025-11-13 | 243.95 | 240.50 | -4.46 | -1.82% | 239.72 | 245.98 | 13200 | 31969.14 | 0.87% |
| 2025-11-12 | 246.48 | 244.96 | -2.54 | -1.03% | 243.00 | 248.88 | 6165 | 15152.62 | 0.40% |
| 2025-11-11 | 244.10 | 247.50 | 2.30 | 0.94% | 244.10 | 255.00 | 13676 | 34041.80 | 0.90% |
| 2025-11-10 | 245.90 | 245.20 | -0.61 | -0.25% | 237.74 | 247.49 | 21631 | 52408.28 | 1.42% |
| 2025-11-07 | 250.30 | 245.81 | -4.99 | -1.99% | 245.77 | 252.00 | 8354 | 20746.96 | 0.55% |
| 2025-11-06 | 249.95 | 250.80 | 3.30 | 1.33% | 248.03 | 258.68 | 9382 | 23609.75 | 0.61% |
| 2025-11-05 | 247.68 | 247.50 | -2.28 | -0.91% | 245.50 | 250.58 | 7023 | 17420.89 | 0.46% |
| 2025-11-04 | 254.77 | 249.78 | -5.02 | -1.97% | 247.30 | 259.79 | 10410 | 26257.29 | 0.68% |
| 2025-11-03 | 255.88 | 254.80 | -1.20 | -0.47% | 251.24 | 257.97 | 9977 | 25318.12 | 0.65% |
| 2025-10-31 | 252.78 | 256.00 | 3.19 | 1.26% | 250.10 | 257.20 | 13147 | 33446.64 | 0.86% |
| 2025-10-30 | 251.90 | 252.81 | -4.08 | -1.59% | 250.30 | 263.66 | 21766 | 55529.21 | 1.43% |
| 2025-10-29 | 252.62 | 256.89 | 3.16 | 1.25% | 247.90 | 258.29 | 14416 | 36489.75 | 0.94% |
| 2025-10-28 | 253.00 | 253.73 | 1.32 | 0.52% | 246.70 | 255.15 | 15814 | 39682.38 | 1.04% |
| 2025-10-27 | 245.78 | 252.41 | 9.42 | 3.88% | 244.52 | 261.00 | 32839 | 83772.58 | 2.15% |
| 2025-10-24 | 240.76 | 242.99 | 2.81 | 1.17% | 237.35 | 243.05 | 15370 | 36981.18 | 1.01% |
| 2025-10-23 | 236.46 | 240.18 | 2.78 | 1.17% | 235.00 | 240.89 | 11464 | 27390.70 | 0.75% |
| 2025-10-22 | 240.13 | 237.40 | -2.83 | -1.18% | 236.21 | 243.25 | 15211 | 36453.70 | 1.00% |
| 2025-10-21 | 240.29 | 240.23 | 0.38 | 0.16% | 234.00 | 245.00 | 28441 | 67729.84 | 1.86% |
| 2025-10-20 | 235.86 | 239.85 | 6.76 | 2.90% | 233.65 | 239.99 | 25789 | 61350.99 | 1.69% |
| 2025-10-17 | 239.94 | 233.09 | -16.88 | -6.75% | 232.67 | 247.90 | 40098 | 95516.38 | 2.63% |
| 2025-10-16 | 252.02 | 249.97 | -2.96 | -1.17% | 247.27 | 258.08 | 22339 | 56124.34 | 1.46% |
| 2025-10-15 | 248.70 | 252.93 | 4.43 | 1.78% | 246.00 | 253.49 | 15311 | 38295.27 | 1.00% |
| 2025-10-14 | 252.77 | 248.50 | -2.95 | -1.17% | 248.33 | 257.87 | 27728 | 70300.23 | 1.82% |
| 2025-10-13 | 255.90 | 251.45 | -16.01 | -5.99% | 250.87 | 263.70 | 21530 | 54929.11 | 1.41% |
| 2025-10-10 | 260.01 | 267.46 | 3.58 | 1.36% | 260.01 | 271.88 | 15887 | 42661.81 | 1.04% |
| 2025-10-09 | 267.00 | 263.88 | -4.37 | -1.63% | 257.19 | 267.00 | 17660 | 46058.57 | 1.16% |
| 2025-09-30 | 262.04 | 268.25 | 5.37 | 2.04% | 259.20 | 270.50 | 16046 | 42665.32 | 1.05% |
| 2025-09-29 | 270.50 | 262.88 | -12.16 | -4.42% | 259.00 | 274.57 | 25533 | 67629.13 | 1.67% |
| 2025-09-26 | 273.80 | 275.04 | 0.54 | 0.20% | 272.47 | 278.50 | 13600 | 37516.98 | 0.89% |
| 2025-09-25 | 269.00 | 274.50 | 5.51 | 2.05% | 267.20 | 276.00 | 15381 | 41786.51 | 1.01% |
| 2025-09-24 | 268.32 | 268.99 | -1.51 | -0.56% | 265.00 | 274.44 | 16241 | 43835.45 | 1.06% |
| 2025-09-23 | 267.11 | 270.50 | 3.80 | 1.42% | 264.50 | 275.85 | 15027 | 40444.54 | 0.98% |
| 2025-09-22 | 268.00 | 266.70 | -2.71 | -1.01% | 265.01 | 274.28 | 18678 | 50185.84 | 1.22% |
| 2025-09-19 | 271.00 | 269.41 | -8.66 | -3.11% | 264.12 | 279.63 | 33137 | 89666.97 | 2.17% |
| 2025-09-18 | 290.32 | 278.07 | -12.25 | -4.22% | 275.00 | 304.80 | 40446 | 116054.63 | 2.65% |
| 2025-09-17 | 276.30 | 290.32 | 12.55 | 4.52% | 275.00 | 291.06 | 19765 | 56386.20 | 1.30% |
| 2025-09-16 | 277.62 | 277.77 | 1.27 | 0.46% | 274.38 | 283.75 | 18172 | 50433.18 | 1.19% |
| 2025-09-15 | 282.60 | 276.50 | -8.48 | -2.98% | 275.00 | 283.00 | 17825 | 49611.00 | 1.17% |
| 2025-09-12 | 270.52 | 284.98 | 13.11 | 4.82% | 270.00 | 289.00 | 28040 | 79667.20 | 1.84% |
| 2025-09-11 | 271.00 | 271.87 | -1.19 | -0.44% | 265.68 | 277.88 | 23848 | 64811.89 | 1.56% |
| 2025-09-10 | 269.73 | 273.06 | 1.56 | 0.57% | 267.27 | 276.50 | 16818 | 45910.71 | 1.10% |
| 2025-09-09 | 261.99 | 271.50 | 10.47 | 4.01% | 260.71 | 272.50 | 21290 | 57316.67 | 1.40% |
| 2025-09-08 | 266.00 | 261.03 | -4.11 | -1.55% | 260.20 | 268.88 | 22788 | 60108.51 | 1.49% |
| 2025-09-05 | 256.50 | 265.14 | 8.64 | 3.37% | 256.50 | 270.95 | 27596 | 73265.01 | 1.81% |
| 2025-09-04 | 261.77 | 256.50 | -6.00 | -2.29% | 250.80 | 262.52 | 20327 | 51908.14 | 1.33% |
| 2025-09-03 | 265.28 | 262.50 | -2.37 | -0.89% | 261.54 | 270.00 | 11043 | 29203.85 | 0.72% |
| 2025-09-02 | 271.70 | 264.87 | -7.13 | -2.62% | 261.54 | 272.90 | 19947 | 52954.23 | 1.31% |
| 2025-09-01 | 266.80 | 272.00 | 5.31 | 1.99% | 261.50 | 273.80 | 27813 | 75073.54 | 1.82% |
| 2025-08-29 | 258.98 | 266.69 | 8.22 | 3.18% | 258.00 | 271.71 | 27302 | 72903.62 | 1.79% |
| 2025-08-28 | 262.59 | 258.47 | -4.03 | -1.54% | 255.25 | 262.59 | 19583 | 50648.50 | 1.28% |
| 2025-08-27 | 266.98 | 262.50 | -4.48 | -1.68% | 261.16 | 270.60 | 22672 | 60132.68 | 1.49% |
| 2025-08-26 | 275.49 | 266.98 | -8.33 | -3.03% | 266.66 | 276.50 | 22071 | 59330.05 | 1.45% |
| 2025-08-25 | 277.83 | 275.31 | -2.89 | -1.04% | 268.02 | 277.83 | 27226 | 74215.56 | 1.78% |
| 2025-08-22 | 279.00 | 278.20 | -1.34 | -0.48% | 274.38 | 281.54 | 16178 | 44934.03 | 1.06% |
| 2025-08-21 | 277.28 | 279.54 | -1.66 | -0.59% | 277.20 | 284.81 | 11144 | 31278.62 | 0.73% |
春风动力(603129)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。
