| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 256.01 | 245.64 | -13.44 | -5.19% | 240.00 | 256.65 | 31447 | 77339.86 | 2.06% |
| 2026-02-05 | 260.00 | 259.08 | 1.01 | 0.39% | 255.19 | 262.00 | 12595 | 32641.73 | 0.83% |
| 2026-02-04 | 252.36 | 258.07 | 5.69 | 2.25% | 251.18 | 260.00 | 16385 | 42010.05 | 1.07% |
| 2026-02-03 | 246.32 | 252.38 | 8.42 | 3.45% | 245.55 | 252.88 | 19857 | 49504.77 | 1.30% |
| 2026-02-02 | 252.99 | 243.96 | -7.92 | -3.14% | 243.60 | 255.22 | 34371 | 85436.58 | 2.25% |
| 2026-01-30 | 259.63 | 251.88 | -7.76 | -2.99% | 245.36 | 261.00 | 29705 | 74471.02 | 1.95% |
| 2026-01-29 | 266.31 | 259.64 | -7.86 | -2.94% | 258.10 | 269.60 | 16709 | 43830.38 | 1.10% |
| 2026-01-28 | 274.47 | 267.50 | -6.50 | -2.37% | 265.30 | 275.50 | 16194 | 43450.08 | 1.06% |
| 2026-01-27 | 266.20 | 274.00 | 7.80 | 2.93% | 260.25 | 276.79 | 20184 | 54694.21 | 1.32% |
| 2026-01-26 | 267.59 | 266.20 | -1.41 | -0.53% | 264.57 | 272.70 | 16401 | 43902.89 | 1.07% |
| 2026-01-23 | 269.80 | 267.61 | -2.19 | -0.81% | 263.54 | 269.87 | 18699 | 49772.64 | 1.23% |
| 2026-01-22 | 284.00 | 269.80 | -9.66 | -3.46% | 268.58 | 284.08 | 13364 | 36580.45 | 0.88% |
| 2026-01-21 | 270.01 | 279.46 | 6.80 | 2.49% | 267.18 | 279.99 | 15342 | 42337.38 | 1.01% |
| 2026-01-20 | 277.74 | 272.66 | -5.07 | -1.83% | 269.05 | 279.00 | 13706 | 37245.21 | 0.90% |
| 2026-01-19 | 275.85 | 277.73 | 1.88 | 0.68% | 274.01 | 283.20 | 14202 | 39398.17 | 0.93% |
| 2026-01-16 | 267.69 | 275.85 | 9.85 | 3.70% | 263.00 | 278.80 | 29628 | 80679.17 | 1.94% |
| 2026-01-15 | 259.99 | 266.00 | 6.00 | 2.31% | 258.00 | 267.50 | 18901 | 50065.82 | 1.24% |
| 2026-01-14 | 265.46 | 260.00 | -6.25 | -2.35% | 253.43 | 267.42 | 35091 | 90540.92 | 2.30% |
| 2026-01-13 | 268.82 | 266.25 | -2.64 | -0.98% | 265.23 | 274.27 | 19309 | 51980.00 | 1.27% |
| 2026-01-12 | 267.00 | 268.89 | 1.08 | 0.40% | 264.65 | 271.39 | 14150 | 37954.42 | 0.93% |
| 2026-01-09 | 268.26 | 267.81 | -1.48 | -0.55% | 263.10 | 269.96 | 17365 | 46304.15 | 1.14% |
| 2026-01-08 | 271.11 | 269.29 | -1.82 | -0.67% | 268.00 | 271.68 | 9604 | 25871.23 | 0.63% |
| 2026-01-07 | 274.63 | 271.11 | -5.03 | -1.82% | 268.00 | 277.00 | 16962 | 45955.46 | 1.11% |
| 2026-01-06 | 281.52 | 276.14 | -5.66 | -2.01% | 273.00 | 285.57 | 17031 | 47208.32 | 1.12% |
| 2026-01-05 | 278.41 | 281.80 | 3.12 | 1.12% | 277.10 | 285.32 | 13070 | 36826.75 | 0.86% |
| 2025-12-31 | 280.18 | 278.68 | -0.20 | -0.07% | 276.26 | 281.50 | 6233 | 17371.71 | 0.41% |
| 2025-12-30 | 279.09 | 278.88 | -1.84 | -0.66% | 277.56 | 281.87 | 8007 | 22367.40 | 0.52% |
| 2025-12-29 | 278.14 | 280.72 | 2.38 | 0.86% | 274.01 | 281.98 | 9876 | 27545.53 | 0.65% |
| 2025-12-26 | 280.00 | 278.34 | -2.46 | -0.88% | 276.20 | 282.72 | 9847 | 27432.23 | 0.65% |
| 2025-12-25 | 277.90 | 280.80 | 2.80 | 1.01% | 275.12 | 281.89 | 9621 | 26795.77 | 0.63% |
| 2025-12-24 | 283.84 | 278.00 | -6.59 | -2.32% | 276.18 | 286.99 | 15895 | 44564.75 | 1.04% |
| 2025-12-23 | 290.50 | 284.59 | -6.76 | -2.32% | 281.26 | 294.50 | 14015 | 40091.42 | 0.92% |
| 2025-12-22 | 297.68 | 291.35 | -5.86 | -1.97% | 288.55 | 298.56 | 11337 | 33171.27 | 0.74% |
| 2025-12-19 | 286.37 | 297.21 | 8.67 | 3.00% | 284.50 | 302.55 | 13660 | 40624.34 | 0.90% |
| 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% |
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。
