| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 222.79 | 219.10 | -4.79 | -2.14% | 218.00 | 224.49 | 9359 | 20643.25 | 0.61% |
| 2025-07-31 | 228.09 | 223.89 | -5.79 | -2.52% | 220.08 | 228.66 | 12909 | 28953.25 | 0.85% |
| 2025-07-30 | 232.72 | 229.68 | -3.03 | -1.30% | 223.00 | 232.72 | 22381 | 51099.06 | 1.47% |
| 2025-07-29 | 228.91 | 232.71 | 1.85 | 0.80% | 227.50 | 235.50 | 16107 | 37476.08 | 1.06% |
| 2025-07-28 | 227.51 | 230.86 | 3.35 | 1.47% | 223.50 | 232.99 | 26580 | 60539.36 | 1.74% |
| 2025-07-25 | 218.48 | 227.51 | 10.30 | 4.74% | 217.60 | 230.51 | 24241 | 55071.37 | 1.59% |
| 2025-07-24 | 211.98 | 217.21 | 5.29 | 2.50% | 209.49 | 219.24 | 26909 | 58010.07 | 1.76% |
| 2025-07-23 | 208.00 | 211.92 | 3.92 | 1.88% | 207.10 | 215.60 | 19920 | 42384.33 | 1.31% |
| 2025-07-22 | 213.90 | 208.00 | -5.89 | -2.75% | 207.10 | 215.00 | 25336 | 53101.45 | 1.66% |
| 2025-07-21 | 214.13 | 213.89 | -0.24 | -0.11% | 210.95 | 217.27 | 28227 | 60243.62 | 1.85% |
| 2025-07-18 | 231.34 | 214.13 | -17.27 | -7.46% | 213.98 | 231.34 | 44699 | 98168.16 | 2.93% |
| 2025-07-17 | 228.80 | 231.40 | 1.08 | 0.47% | 228.27 | 234.40 | 13803 | 31801.08 | 0.90% |
| 2025-07-16 | 240.20 | 230.32 | -8.20 | -3.44% | 230.31 | 241.88 | 17368 | 40647.86 | 1.14% |
| 2025-07-15 | 232.00 | 238.52 | 3.05 | 1.30% | 232.00 | 242.08 | 13193 | 31472.36 | 0.86% |
| 2025-07-14 | 230.37 | 235.47 | 0.22 | 0.09% | 221.88 | 238.31 | 18334 | 42445.67 | 1.20% |
| 2025-07-11 | 232.00 | 235.25 | 2.76 | 1.19% | 230.88 | 237.00 | 10144 | 23781.83 | 0.66% |
| 2025-07-10 | 238.00 | 232.49 | -8.48 | -3.52% | 230.30 | 242.00 | 16403 | 38427.80 | 1.08% |
| 2025-07-09 | 232.13 | 240.97 | 6.90 | 2.95% | 230.14 | 242.20 | 12578 | 29740.62 | 0.82% |
| 2025-07-08 | 233.00 | 234.07 | -0.87 | -0.37% | 228.50 | 235.20 | 10896 | 25325.54 | 0.71% |
| 2025-07-07 | 236.00 | 234.94 | -3.03 | -1.27% | 228.40 | 237.00 | 13148 | 30541.39 | 0.86% |
| 2025-07-04 | 233.10 | 237.97 | 2.54 | 1.08% | 230.49 | 240.00 | 12787 | 30191.26 | 0.84% |
| 2025-07-03 | 221.08 | 235.43 | 14.95 | 6.78% | 220.92 | 235.99 | 20213 | 46555.76 | 1.32% |
| 2025-07-02 | 224.00 | 220.48 | -3.01 | -1.35% | 218.00 | 224.86 | 8839 | 19449.14 | 0.58% |
| 2025-07-01 | 219.20 | 223.49 | 6.99 | 3.23% | 217.01 | 227.00 | 23048 | 51270.88 | 1.51% |
| 2025-06-30 | 211.55 | 216.50 | 3.35 | 1.57% | 211.50 | 218.48 | 15763 | 33986.34 | 1.03% |
| 2025-06-27 | 208.30 | 213.15 | 4.95 | 2.38% | 204.69 | 214.80 | 17242 | 36558.88 | 1.13% |
| 2025-06-26 | 207.99 | 208.20 | 1.09 | 0.53% | 207.00 | 212.91 | 13300 | 27854.94 | 0.87% |
| 2025-06-25 | 208.99 | 207.11 | -3.25 | -1.54% | 206.00 | 211.77 | 13713 | 28548.99 | 0.90% |
| 2025-06-24 | 211.00 | 210.36 | 0.91 | 0.43% | 207.14 | 212.38 | 19982 | 41803.09 | 1.31% |
| 2025-06-23 | 212.00 | 209.45 | -2.95 | -1.39% | 206.01 | 212.92 | 24238 | 50513.70 | 1.59% |
| 2025-06-20 | 211.81 | 212.40 | 0.59 | 0.28% | 210.81 | 215.00 | 12427 | 26452.09 | 0.81% |
| 2025-06-19 | 218.00 | 211.81 | -5.31 | -2.45% | 210.25 | 220.88 | 16950 | 36307.40 | 1.11% |
| 2025-06-18 | 210.79 | 217.12 | 5.12 | 2.42% | 210.79 | 224.00 | 22006 | 48018.38 | 1.44% |
| 2025-06-17 | 210.01 | 212.00 | 0.69 | 0.33% | 208.92 | 216.70 | 17601 | 37399.73 | 1.15% |
| 2025-06-16 | 218.30 | 211.31 | -9.19 | -4.17% | 208.41 | 221.95 | 32263 | 68619.77 | 2.11% |
| 2025-06-13 | 212.50 | 220.50 | 7.30 | 3.42% | 210.80 | 220.50 | 24910 | 54052.52 | 1.63% |
| 2025-06-12 | 214.81 | 213.20 | -4.68 | -2.15% | 208.01 | 215.71 | 19792 | 41726.52 | 1.30% |
| 2025-06-11 | 210.00 | 217.88 | 9.19 | 4.40% | 208.00 | 218.00 | 17373 | 36735.04 | 1.14% |
| 2025-06-10 | 200.05 | 208.69 | 7.59 | 3.77% | 200.05 | 217.00 | 25546 | 53858.98 | 1.67% |
| 2025-06-09 | 196.14 | 201.10 | 4.96 | 2.53% | 195.20 | 205.00 | 13102 | 26280.28 | 0.86% |
| 2025-06-06 | 200.95 | 196.14 | -4.00 | -2.00% | 195.58 | 200.99 | 15296 | 30238.45 | 1.00% |
| 2025-06-05 | 186.01 | 200.14 | 14.14 | 7.60% | 184.47 | 200.85 | 26170 | 51017.13 | 1.72% |
| 2025-06-04 | 182.07 | 186.00 | 3.93 | 2.16% | 179.01 | 188.35 | 14849 | 27479.92 | 0.97% |
| 2025-06-03 | 182.15 | 182.07 | -0.31 | -0.17% | 176.60 | 184.80 | 11325 | 20645.07 | 0.74% |
| 2025-05-30 | 184.50 | 182.38 | -3.58 | -1.93% | 181.34 | 186.40 | 10421 | 19046.39 | 0.68% |
| 2025-05-29 | 179.98 | 185.96 | 8.18 | 4.60% | 179.98 | 188.50 | 22574 | 42059.14 | 1.48% |
| 2025-05-28 | 171.94 | 177.78 | 5.92 | 3.44% | 171.50 | 178.38 | 16758 | 29436.31 | 1.10% |
| 2025-05-27 | 177.00 | 171.86 | -4.29 | -2.44% | 167.50 | 177.10 | 22753 | 38796.79 | 1.49% |
| 2025-05-26 | 185.16 | 180.00 | -5.16 | -2.79% | 179.00 | 185.65 | 15765 | 28573.15 | 1.03% |
| 2025-05-23 | 179.85 | 185.16 | 5.31 | 2.95% | 179.85 | 187.00 | 18807 | 34712.63 | 1.23% |
| 2025-05-22 | 182.26 | 179.85 | -3.01 | -1.65% | 179.00 | 182.26 | 9539 | 17202.71 | 0.63% |
| 2025-05-21 | 185.00 | 182.86 | -3.16 | -1.70% | 182.26 | 186.00 | 7471 | 13708.11 | 0.49% |
| 2025-05-20 | 183.00 | 186.02 | 3.04 | 1.66% | 181.45 | 187.30 | 13982 | 25803.37 | 0.92% |
| 2025-05-19 | 180.00 | 182.98 | 2.98 | 1.66% | 177.03 | 183.50 | 15745 | 28392.31 | 1.03% |
| 2025-05-16 | 174.00 | 180.00 | 5.05 | 2.89% | 173.01 | 182.31 | 20457 | 36754.77 | 1.34% |
| 2025-05-15 | 176.00 | 174.95 | -2.39 | -1.35% | 172.80 | 177.71 | 11081 | 19312.77 | 0.73% |
| 2025-05-14 | 177.32 | 177.34 | -0.52 | -0.29% | 173.50 | 178.95 | 12589 | 22137.29 | 0.83% |
| 2025-05-13 | 182.00 | 177.86 | -1.78 | -0.99% | 176.77 | 186.58 | 25392 | 45986.66 | 1.66% |
| 2025-05-12 | 172.95 | 179.64 | 10.73 | 6.35% | 172.95 | 180.03 | 28082 | 49721.46 | 1.84% |
| 2025-05-09 | 170.22 | 168.91 | -1.13 | -0.66% | 166.99 | 171.66 | 9402 | 15881.82 | 0.62% |
| 2025-05-08 | 170.92 | 170.04 | -0.89 | -0.52% | 168.60 | 172.60 | 7939 | 13521.44 | 0.52% |
| 2025-05-07 | 171.00 | 170.93 | 3.43 | 2.05% | 167.70 | 176.20 | 23755 | 40912.43 | 1.56% |
| 2025-05-06 | 166.88 | 167.50 | 1.50 | 0.90% | 164.33 | 167.93 | 16481 | 27369.76 | 1.08% |
| 2025-04-30 | 160.64 | 166.00 | 4.71 | 2.92% | 159.01 | 167.42 | 20711 | 33980.30 | 1.36% |
| 2025-04-29 | 160.00 | 161.29 | 0.37 | 0.23% | 155.03 | 163.76 | 18010 | 28771.77 | 1.18% |
| 2025-04-28 | 167.94 | 160.92 | -6.91 | -4.12% | 160.26 | 169.84 | 18949 | 31031.09 | 1.24% |
| 2025-04-25 | 163.98 | 167.83 | 3.99 | 2.44% | 163.98 | 173.70 | 25123 | 42629.31 | 1.65% |
| 2025-04-24 | 164.37 | 163.84 | -1.21 | -0.73% | 163.10 | 168.39 | 12749 | 21090.57 | 0.84% |
| 2025-04-23 | 163.67 | 165.05 | 9.17 | 5.88% | 163.67 | 170.00 | 32000 | 53255.41 | 2.10% |
| 2025-04-22 | 158.84 | 155.88 | -2.97 | -1.87% | 155.01 | 159.28 | 19154 | 30004.76 | 1.26% |
| 2025-04-21 | 150.78 | 158.85 | 8.10 | 5.37% | 149.08 | 159.49 | 29202 | 45400.66 | 1.91% |
| 2025-04-18 | 148.20 | 150.75 | 1.95 | 1.31% | 147.06 | 152.55 | 18568 | 27836.77 | 1.22% |
| 2025-04-17 | 147.80 | 148.80 | 0.95 | 0.64% | 145.10 | 151.47 | 25271 | 37805.61 | 1.66% |
| 2025-04-16 | 154.98 | 147.85 | -5.67 | -3.69% | 143.11 | 154.98 | 45775 | 66839.04 | 3.00% |
| 2025-04-15 | 152.78 | 153.52 | 2.07 | 1.37% | 148.00 | 153.80 | 32573 | 49100.04 | 2.13% |
| 2025-04-14 | 160.03 | 151.45 | -8.75 | -5.46% | 150.60 | 160.20 | 43125 | 66602.00 | 2.83% |
| 2025-04-11 | 153.96 | 160.20 | 4.59 | 2.95% | 148.58 | 161.89 | 48913 | 75552.22 | 3.21% |
| 2025-04-10 | 155.61 | 155.61 | 14.15 | 10.00% | 151.32 | 155.61 | 27118 | 42055.59 | 1.78% |
| 2025-04-09 | 133.07 | 141.46 | 2.00 | 1.43% | 130.99 | 146.88 | 43855 | 61909.23 | 2.87% |
| 2025-04-08 | 141.57 | 139.46 | -15.49 | -10.00% | 139.46 | 147.00 | 57537 | 81246.23 | 3.77% |
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。
