| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.88 | 14.91 | 0.25 | 1.71% | 14.62 | 14.91 | 112165 | 16613.07 | 2.46% |
| 2026-02-02 | 14.89 | 14.66 | -0.40 | -2.66% | 14.65 | 15.05 | 130026 | 19318.01 | 2.85% |
| 2026-01-30 | 15.00 | 15.06 | 0.01 | 0.07% | 14.58 | 15.07 | 175001 | 26005.41 | 3.84% |
| 2026-01-29 | 15.41 | 15.05 | -0.41 | -2.65% | 14.96 | 15.49 | 183175 | 27861.44 | 4.02% |
| 2026-01-28 | 15.81 | 15.46 | -0.29 | -1.84% | 15.35 | 15.85 | 178360 | 27706.77 | 3.91% |
| 2026-01-27 | 15.86 | 15.75 | -0.13 | -0.82% | 14.95 | 15.98 | 254984 | 39377.52 | 5.59% |
| 2026-01-26 | 16.30 | 15.88 | -0.50 | -3.05% | 15.77 | 16.51 | 281731 | 45046.81 | 6.18% |
| 2026-01-23 | 16.51 | 16.38 | -0.19 | -1.15% | 16.23 | 16.58 | 242581 | 39623.54 | 5.32% |
| 2026-01-22 | 16.36 | 16.57 | 0.25 | 1.53% | 16.07 | 16.58 | 305274 | 49921.81 | 6.70% |
| 2026-01-21 | 15.57 | 16.32 | 0.62 | 3.95% | 15.53 | 16.44 | 335617 | 54385.09 | 7.36% |
| 2026-01-20 | 16.18 | 15.70 | -0.45 | -2.79% | 15.58 | 16.20 | 246239 | 38845.63 | 5.40% |
| 2026-01-19 | 16.30 | 16.15 | -0.22 | -1.34% | 16.06 | 16.49 | 226450 | 36671.21 | 4.97% |
| 2026-01-16 | 15.81 | 16.37 | 0.63 | 4.00% | 15.81 | 16.45 | 354276 | 57226.73 | 7.77% |
| 2026-01-15 | 15.70 | 15.74 | -0.05 | -0.32% | 15.49 | 15.87 | 173610 | 27199.83 | 3.81% |
| 2026-01-14 | 15.73 | 15.79 | 0.11 | 0.70% | 15.56 | 16.07 | 289857 | 45869.98 | 6.36% |
| 2026-01-13 | 16.30 | 15.68 | -0.65 | -3.98% | 15.66 | 16.42 | 344674 | 55059.51 | 7.56% |
| 2026-01-12 | 16.45 | 16.33 | -0.02 | -0.12% | 15.88 | 16.65 | 423751 | 68524.99 | 9.29% |
| 2026-01-09 | 16.40 | 16.35 | -0.11 | -0.67% | 16.19 | 16.63 | 354790 | 58249.23 | 7.78% |
| 2026-01-08 | 16.44 | 16.46 | -0.05 | -0.30% | 16.37 | 16.65 | 265711 | 43844.14 | 5.83% |
| 2026-01-07 | 16.60 | 16.51 | -0.12 | -0.72% | 16.35 | 16.77 | 274733 | 45476.19 | 6.03% |
| 2026-01-06 | 16.47 | 16.63 | 0.18 | 1.09% | 16.14 | 16.68 | 359143 | 58946.21 | 7.88% |
| 2026-01-05 | 16.28 | 16.45 | 0.32 | 1.98% | 16.22 | 16.64 | 260264 | 42776.31 | 5.71% |
| 2025-12-31 | 16.70 | 16.13 | -0.44 | -2.66% | 16.09 | 16.88 | 282145 | 46132.07 | 6.19% |
| 2025-12-30 | 16.26 | 16.57 | 0.11 | 0.67% | 16.16 | 16.86 | 278666 | 46301.96 | 6.11% |
| 2025-12-29 | 16.74 | 16.46 | -0.55 | -3.23% | 16.33 | 16.87 | 271842 | 45027.76 | 5.96% |
| 2025-12-26 | 17.46 | 17.01 | -0.45 | -2.58% | 16.91 | 17.58 | 304376 | 52071.74 | 6.68% |
| 2025-12-25 | 17.22 | 17.46 | 0.21 | 1.22% | 17.00 | 18.04 | 545197 | 94520.50 | 11.96% |
| 2025-12-24 | 16.02 | 17.25 | 1.24 | 7.75% | 16.02 | 17.61 | 828368 | 142307.11 | 18.17% |
| 2025-12-23 | 15.85 | 16.01 | 0.12 | 0.76% | 15.63 | 16.15 | 212586 | 33748.29 | 4.66% |
| 2025-12-22 | 15.65 | 15.89 | 0.27 | 1.73% | 15.62 | 16.28 | 265494 | 42550.55 | 5.82% |
| 2025-12-19 | 16.02 | 15.62 | -0.29 | -1.82% | 15.58 | 16.12 | 212556 | 33486.78 | 4.66% |
| 2025-12-18 | 16.20 | 15.91 | -0.54 | -3.28% | 15.88 | 16.25 | 215741 | 34640.21 | 4.73% |
| 2025-12-17 | 15.60 | 16.45 | 0.81 | 5.18% | 15.46 | 16.48 | 268985 | 43060.24 | 5.90% |
| 2025-12-16 | 16.02 | 15.64 | -0.46 | -2.86% | 15.56 | 16.12 | 199337 | 31412.21 | 4.37% |
| 2025-12-15 | 16.40 | 16.10 | -0.38 | -2.31% | 16.04 | 16.40 | 193202 | 31226.05 | 4.24% |
| 2025-12-12 | 16.49 | 16.48 | 0.17 | 1.04% | 16.07 | 16.70 | 321923 | 52949.71 | 7.06% |
| 2025-12-11 | 16.46 | 16.31 | -0.33 | -1.98% | 16.31 | 16.75 | 248763 | 41027.01 | 5.46% |
| 2025-12-10 | 16.80 | 16.64 | -0.16 | -0.95% | 16.43 | 17.00 | 248156 | 41187.16 | 5.44% |
| 2025-12-09 | 16.36 | 16.80 | 0.30 | 1.82% | 16.33 | 17.36 | 458459 | 77010.59 | 10.06% |
| 2025-12-08 | 16.45 | 16.50 | 0.04 | 0.24% | 16.15 | 16.57 | 303413 | 49686.50 | 6.65% |
| 2025-12-05 | 15.48 | 16.46 | 0.96 | 6.19% | 15.21 | 16.66 | 413502 | 66456.20 | 9.07% |
| 2025-12-04 | 15.80 | 15.50 | -0.37 | -2.33% | 15.33 | 16.15 | 256340 | 39858.90 | 5.62% |
| 2025-12-03 | 16.43 | 15.87 | -0.61 | -3.70% | 15.78 | 16.46 | 339331 | 54377.45 | 7.44% |
| 2025-12-02 | 16.53 | 16.48 | 0.13 | 0.80% | 16.27 | 16.75 | 443926 | 73102.55 | 9.74% |
| 2025-12-01 | 16.03 | 16.35 | 0.06 | 0.37% | 15.75 | 16.79 | 580285 | 94395.12 | 12.73% |
| 2025-11-28 | 16.80 | 16.29 | -0.41 | -2.46% | 16.13 | 16.93 | 639145 | 104579.77 | 14.02% |
| 2025-11-27 | 15.60 | 16.70 | 1.04 | 6.64% | 15.51 | 17.23 | 857937 | 143764.33 | 18.82% |
| 2025-11-26 | 16.46 | 15.66 | -0.80 | -4.86% | 15.01 | 16.46 | 702001 | 109258.33 | 15.40% |
| 2025-11-25 | 15.38 | 16.46 | 1.07 | 6.95% | 15.22 | 16.89 | 609917 | 98793.05 | 13.38% |
| 2025-11-24 | 14.45 | 15.39 | 1.17 | 8.23% | 14.36 | 15.59 | 420642 | 63269.38 | 9.23% |
| 2025-11-21 | 14.19 | 14.22 | -0.26 | -1.80% | 14.19 | 15.13 | 327365 | 48002.84 | 7.18% |
| 2025-11-20 | 14.70 | 14.48 | 0.00 | 0.00% | 14.42 | 14.88 | 141916 | 20706.56 | 3.11% |
| 2025-11-19 | 14.78 | 14.48 | -0.23 | -1.56% | 14.33 | 14.84 | 150492 | 21870.30 | 3.30% |
| 2025-11-18 | 14.79 | 14.71 | -0.15 | -1.01% | 14.65 | 15.04 | 131096 | 19455.71 | 2.88% |
| 2025-11-17 | 15.00 | 14.86 | -0.19 | -1.26% | 14.71 | 15.27 | 161337 | 24041.61 | 3.54% |
| 2025-11-14 | 15.31 | 15.05 | -0.46 | -2.97% | 15.04 | 15.45 | 182574 | 27855.01 | 4.00% |
| 2025-11-13 | 15.44 | 15.51 | 0.00 | 0.00% | 15.20 | 15.73 | 225123 | 34793.16 | 4.94% |
| 2025-11-12 | 15.65 | 15.51 | -0.22 | -1.40% | 15.38 | 15.79 | 182555 | 28366.94 | 4.00% |
| 2025-11-11 | 16.01 | 15.73 | -0.19 | -1.19% | 15.64 | 16.06 | 207939 | 32928.24 | 4.56% |
| 2025-11-10 | 16.17 | 15.92 | -0.48 | -2.93% | 15.85 | 16.40 | 337743 | 54169.37 | 7.41% |
| 2025-11-07 | 15.48 | 16.40 | 0.93 | 6.01% | 15.31 | 16.86 | 519680 | 84336.52 | 11.72% |
| 2025-11-06 | 15.17 | 15.47 | 0.29 | 1.91% | 14.89 | 15.84 | 356547 | 54703.92 | 8.04% |
| 2025-11-05 | 14.11 | 15.18 | 0.70 | 4.83% | 14.11 | 15.54 | 430297 | 65080.42 | 9.70% |
| 2025-11-04 | 15.05 | 14.48 | -0.60 | -3.98% | 14.34 | 15.07 | 341765 | 49876.78 | 7.71% |
| 2025-11-03 | 14.95 | 15.08 | 0.00 | 0.00% | 14.86 | 15.29 | 274494 | 41390.77 | 6.19% |
| 2025-10-31 | 15.39 | 15.08 | -0.24 | -1.57% | 14.96 | 15.49 | 439859 | 66747.08 | 9.92% |
| 2025-10-30 | 15.53 | 15.32 | 0.52 | 3.51% | 14.91 | 15.93 | 842812 | 129566.84 | 19.01% |
| 2025-10-29 | 14.52 | 14.80 | 0.28 | 1.93% | 14.50 | 14.91 | 382681 | 56191.35 | 8.63% |
| 2025-10-28 | 14.23 | 14.52 | 0.29 | 2.04% | 14.23 | 14.72 | 429310 | 62055.16 | 9.68% |
| 2025-10-27 | 14.10 | 14.23 | 0.13 | 0.92% | 14.06 | 14.47 | 689125 | 98425.58 | 15.54% |
| 2025-10-24 | 13.08 | 14.10 | 1.28 | 9.98% | 13.08 | 14.10 | 623391 | 87252.12 | 14.06% |
| 2025-10-23 | 12.80 | 12.82 | 0.04 | 0.31% | 12.55 | 13.08 | 124145 | 15826.59 | 2.80% |
| 2025-10-22 | 12.84 | 12.78 | -0.07 | -0.54% | 12.68 | 12.95 | 100249 | 12853.18 | 2.26% |
| 2025-10-21 | 12.41 | 12.85 | 0.44 | 3.55% | 12.40 | 12.87 | 131841 | 16777.97 | 2.97% |
| 2025-10-20 | 12.23 | 12.41 | 0.34 | 2.82% | 12.23 | 12.47 | 142850 | 17689.23 | 3.22% |
| 2025-10-17 | 12.72 | 12.07 | -0.72 | -5.63% | 12.03 | 12.82 | 192702 | 23748.70 | 4.35% |
| 2025-10-16 | 13.10 | 12.79 | -0.37 | -2.81% | 12.74 | 13.11 | 108888 | 14040.33 | 2.46% |
| 2025-10-15 | 12.84 | 13.16 | 0.35 | 2.73% | 12.68 | 13.18 | 153837 | 19922.97 | 3.47% |
| 2025-10-14 | 13.61 | 12.81 | -0.68 | -5.04% | 12.78 | 13.72 | 207182 | 27237.36 | 4.67% |
| 2025-10-13 | 13.04 | 13.49 | -0.32 | -2.32% | 12.87 | 13.61 | 207081 | 27506.84 | 4.67% |
春秋电子(603890)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。
