| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 141.57 | 139.46 | -15.49 | -10.00% | 139.46 | 147.00 | 57537 | 81246.23 | 3.77% |
| 2025-04-07 | 154.95 | 154.95 | -17.22 | -10.00% | 154.95 | 154.95 | 5206 | 8066.70 | 0.34% |
| 2025-04-03 | 182.00 | 172.17 | -19.13 | -10.00% | 172.17 | 182.00 | 35287 | 61046.03 | 2.31% |
| 2025-04-02 | 190.90 | 191.30 | -0.94 | -0.49% | 190.10 | 195.44 | 14705 | 28332.87 | 0.96% |
| 2025-04-01 | 187.15 | 192.24 | 5.11 | 2.73% | 186.50 | 197.30 | 26581 | 51303.73 | 1.74% |
| 2025-03-31 | 181.67 | 187.13 | 3.65 | 1.99% | 181.01 | 188.65 | 25514 | 47302.17 | 1.67% |
| 2025-03-28 | 186.58 | 183.48 | -4.06 | -2.16% | 181.88 | 188.09 | 19787 | 36376.98 | 1.30% |
| 2025-03-27 | 187.36 | 187.54 | -1.16 | -0.61% | 186.16 | 191.60 | 15745 | 29710.03 | 1.03% |
| 2025-03-26 | 187.30 | 188.70 | 0.03 | 0.02% | 186.15 | 191.24 | 18119 | 34102.22 | 1.19% |
| 2025-03-25 | 183.90 | 188.67 | 5.77 | 3.15% | 182.59 | 192.48 | 29454 | 55712.57 | 1.93% |
| 2025-03-24 | 180.01 | 182.90 | 4.03 | 2.25% | 179.50 | 187.39 | 24024 | 44248.88 | 1.57% |
| 2025-03-21 | 184.00 | 178.87 | -5.23 | -2.84% | 177.30 | 184.00 | 16984 | 30493.28 | 1.11% |
| 2025-03-20 | 183.35 | 184.10 | -1.39 | -0.75% | 181.55 | 188.62 | 20257 | 37327.68 | 1.33% |
| 2025-03-19 | 178.90 | 185.49 | 6.14 | 3.42% | 177.10 | 185.88 | 23833 | 43596.62 | 1.56% |
| 2025-03-18 | 173.51 | 179.35 | 5.85 | 3.37% | 171.34 | 181.36 | 24571 | 43581.47 | 1.61% |
| 2025-03-17 | 179.99 | 173.50 | -5.31 | -2.97% | 172.08 | 182.00 | 21567 | 37545.96 | 1.41% |
| 2025-03-14 | 171.00 | 178.81 | 6.79 | 3.95% | 171.00 | 181.00 | 27160 | 48130.77 | 1.78% |
| 2025-03-13 | 172.50 | 172.02 | -0.41 | -0.24% | 169.81 | 174.19 | 12345 | 21178.51 | 0.81% |
| 2025-03-12 | 171.28 | 172.43 | 1.45 | 0.85% | 170.17 | 174.20 | 13679 | 23569.61 | 0.90% |
| 2025-03-11 | 175.59 | 170.98 | -7.12 | -4.00% | 169.00 | 176.69 | 23446 | 40290.32 | 1.54% |
| 2025-03-10 | 175.00 | 178.10 | 3.70 | 2.12% | 172.63 | 178.58 | 21584 | 38082.75 | 1.41% |
| 2025-03-07 | 176.05 | 174.40 | -2.00 | -1.13% | 173.60 | 179.25 | 16208 | 28530.62 | 1.06% |
| 2025-03-06 | 178.76 | 176.40 | -1.68 | -0.94% | 172.99 | 179.43 | 19279 | 33810.27 | 1.26% |
| 2025-03-05 | 178.06 | 178.08 | 0.38 | 0.21% | 177.74 | 181.10 | 11495 | 20553.85 | 0.75% |
| 2025-03-04 | 182.08 | 177.70 | -3.68 | -2.03% | 177.00 | 185.20 | 18379 | 33232.60 | 1.20% |
| 2025-03-03 | 181.00 | 181.38 | 0.38 | 0.21% | 176.66 | 183.30 | 24554 | 44330.06 | 1.61% |
| 2025-02-28 | 178.50 | 181.00 | 2.35 | 1.32% | 176.50 | 182.10 | 30352 | 54826.96 | 1.99% |
| 2025-02-27 | 180.01 | 178.65 | -7.36 | -3.96% | 175.02 | 182.00 | 39206 | 69698.71 | 2.57% |
| 2025-02-26 | 189.58 | 186.01 | -2.44 | -1.29% | 185.00 | 192.66 | 17525 | 33076.74 | 1.16% |
| 2025-02-25 | 194.10 | 188.45 | -5.17 | -2.67% | 185.80 | 194.10 | 19978 | 37702.46 | 1.32% |
| 2025-02-24 | 192.00 | 193.62 | -1.26 | -0.65% | 191.50 | 195.11 | 14753 | 28514.98 | 0.97% |
| 2025-02-21 | 196.32 | 194.88 | -2.42 | -1.23% | 194.00 | 197.29 | 14608 | 28496.04 | 0.96% |
| 2025-02-20 | 197.70 | 197.30 | -0.81 | -0.41% | 192.41 | 198.49 | 19452 | 37935.71 | 1.28% |
| 2025-02-19 | 197.66 | 198.11 | -1.27 | -0.64% | 196.00 | 201.85 | 12191 | 24234.64 | 0.81% |
| 2025-02-18 | 198.00 | 199.38 | -0.06 | -0.03% | 196.00 | 205.50 | 15391 | 30931.28 | 1.02% |
| 2025-02-17 | 198.68 | 199.44 | 0.36 | 0.18% | 195.68 | 201.46 | 18066 | 35752.00 | 1.19% |
| 2025-02-14 | 195.99 | 199.08 | 2.86 | 1.46% | 192.98 | 202.48 | 22431 | 44587.82 | 1.48% |
| 2025-02-13 | 209.41 | 196.22 | -13.19 | -6.30% | 195.73 | 210.50 | 25848 | 51718.16 | 1.71% |
| 2025-02-12 | 208.93 | 209.41 | -2.60 | -1.23% | 207.00 | 212.87 | 11870 | 24852.03 | 0.78% |
| 2025-02-11 | 201.28 | 212.01 | 10.71 | 5.32% | 200.00 | 216.93 | 20041 | 42128.12 | 1.32% |
| 2025-02-10 | 204.01 | 201.30 | -2.70 | -1.32% | 197.50 | 204.83 | 16433 | 33029.75 | 1.09% |
| 2025-02-07 | 201.60 | 204.00 | 0.69 | 0.34% | 198.50 | 209.38 | 21451 | 43777.52 | 1.42% |
| 2025-02-06 | 196.60 | 203.31 | 6.63 | 3.37% | 194.80 | 205.95 | 20271 | 40853.23 | 1.34% |
| 2025-02-05 | 206.42 | 196.68 | -9.70 | -4.70% | 193.78 | 207.87 | 30586 | 60500.78 | 2.02% |
| 2025-01-27 | 193.03 | 206.38 | 13.25 | 6.86% | 190.96 | 209.39 | 26888 | 54360.98 | 1.78% |
| 2025-01-24 | 190.94 | 193.13 | 5.43 | 2.89% | 183.50 | 193.81 | 24553 | 46690.64 | 1.62% |
| 2025-01-23 | 190.27 | 187.70 | -1.46 | -0.77% | 185.50 | 190.69 | 17294 | 32391.56 | 1.14% |
| 2025-01-22 | 192.32 | 189.16 | -4.36 | -2.25% | 186.30 | 195.57 | 20197 | 38086.41 | 1.33% |
| 2025-01-21 | 192.99 | 193.52 | 1.52 | 0.79% | 189.36 | 195.87 | 18644 | 35888.05 | 1.23% |
| 2025-01-20 | 195.00 | 192.00 | -2.32 | -1.19% | 190.80 | 199.80 | 31761 | 61809.63 | 2.10% |
| 2025-01-17 | 181.42 | 194.32 | 12.12 | 6.65% | 180.91 | 195.88 | 23797 | 45152.27 | 1.57% |
| 2025-01-16 | 179.00 | 182.20 | 2.20 | 1.22% | 177.45 | 185.00 | 14281 | 25966.20 | 0.94% |
| 2025-01-15 | 177.80 | 180.00 | 1.78 | 1.00% | 176.55 | 183.80 | 14578 | 26301.22 | 0.96% |
| 2025-01-14 | 176.98 | 178.22 | 0.10 | 0.06% | 170.50 | 180.29 | 21682 | 38163.18 | 1.43% |
| 2025-01-13 | 178.11 | 178.12 | 0.59 | 0.33% | 173.56 | 179.80 | 23725 | 41897.04 | 1.57% |
| 2025-01-10 | 176.90 | 177.53 | 0.43 | 0.24% | 176.01 | 182.40 | 29924 | 53714.82 | 1.98% |
| 2025-01-09 | 173.00 | 177.10 | 2.51 | 1.44% | 171.59 | 179.13 | 32358 | 57311.05 | 2.14% |
| 2025-01-08 | 161.63 | 174.59 | 11.89 | 7.31% | 159.07 | 176.09 | 40641 | 68363.85 | 2.68% |
| 2025-01-07 | 155.00 | 162.70 | 8.96 | 5.83% | 155.00 | 165.23 | 41826 | 67890.45 | 2.76% |
| 2025-01-06 | 150.11 | 153.74 | 2.69 | 1.78% | 149.57 | 154.78 | 21802 | 33298.91 | 1.44% |
| 2025-01-03 | 151.95 | 151.05 | -0.25 | -0.17% | 150.37 | 154.50 | 16889 | 25720.95 | 1.12% |
| 2025-01-02 | 156.51 | 151.30 | -5.77 | -3.67% | 150.08 | 157.20 | 16802 | 25761.02 | 1.11% |
| 2024-12-31 | 159.00 | 157.07 | -3.01 | -1.88% | 154.48 | 160.49 | 14271 | 22422.48 | 0.94% |
| 2024-12-30 | 153.45 | 160.08 | 6.08 | 3.95% | 153.31 | 162.25 | 20193 | 32110.93 | 1.33% |
| 2024-12-27 | 156.61 | 154.00 | -3.04 | -1.94% | 153.10 | 157.00 | 13120 | 20272.91 | 0.87% |
| 2024-12-26 | 158.10 | 157.04 | -0.99 | -0.63% | 155.68 | 159.18 | 11110 | 17479.79 | 0.73% |
| 2024-12-25 | 157.20 | 158.03 | 0.74 | 0.47% | 156.20 | 159.58 | 13069 | 20654.30 | 0.86% |
| 2024-12-24 | 152.11 | 157.29 | 4.59 | 3.01% | 152.00 | 159.35 | 21022 | 32932.98 | 1.39% |
| 2024-12-23 | 150.58 | 152.70 | 2.70 | 1.80% | 149.36 | 154.41 | 17822 | 27150.39 | 1.18% |
| 2024-12-20 | 151.47 | 150.00 | -1.88 | -1.24% | 149.73 | 152.50 | 9026 | 13615.02 | 0.60% |
| 2024-12-19 | 148.06 | 151.88 | 2.10 | 1.40% | 147.00 | 152.67 | 14205 | 21345.05 | 0.94% |
| 2024-12-18 | 149.06 | 149.78 | 1.50 | 1.01% | 147.50 | 150.81 | 11598 | 17366.64 | 0.77% |
| 2024-12-17 | 144.85 | 148.28 | 3.43 | 2.37% | 144.06 | 149.72 | 21845 | 32151.27 | 1.44% |
| 2024-12-16 | 145.92 | 144.85 | -2.29 | -1.56% | 143.04 | 147.16 | 18659 | 27093.00 | 1.23% |
| 2024-12-13 | 145.71 | 147.14 | 1.11 | 0.76% | 144.85 | 149.42 | 34688 | 51046.82 | 2.29% |
| 2024-12-12 | 147.66 | 146.03 | -1.63 | -1.10% | 144.58 | 147.99 | 20409 | 29729.97 | 1.35% |
| 2024-12-11 | 147.18 | 147.66 | -0.28 | -0.19% | 146.40 | 149.45 | 11738 | 17394.12 | 0.78% |
| 2024-12-10 | 150.02 | 147.94 | 0.49 | 0.33% | 146.80 | 151.66 | 17681 | 26313.87 | 1.17% |
| 2024-12-09 | 152.58 | 147.45 | -5.96 | -3.89% | 146.87 | 153.77 | 25463 | 37956.15 | 1.68% |
| 2024-12-06 | 150.94 | 153.41 | 2.47 | 1.64% | 150.91 | 154.98 | 20066 | 30799.70 | 1.33% |
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。
