| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 11.39 | 11.42 | 0.05 | 0.44% | 11.35 | 11.56 | 61973 | 7088.53 | 1.41% |
| 2025-06-16 | 11.16 | 11.37 | 0.13 | 1.16% | 11.14 | 11.37 | 46708 | 5285.30 | 1.06% |
| 2025-06-13 | 11.43 | 11.24 | -0.24 | -2.09% | 11.16 | 11.43 | 71219 | 8023.79 | 1.62% |
| 2025-06-12 | 11.49 | 11.48 | -0.02 | -0.17% | 11.41 | 11.60 | 56690 | 6511.07 | 1.29% |
| 2025-06-11 | 11.40 | 11.50 | 0.01 | 0.09% | 11.40 | 11.62 | 67831 | 7824.79 | 1.54% |
| 2025-06-10 | 11.77 | 11.49 | -0.28 | -2.38% | 11.33 | 11.77 | 95859 | 11051.36 | 2.18% |
| 2025-06-09 | 11.69 | 11.77 | 0.07 | 0.60% | 11.67 | 11.80 | 74964 | 8801.41 | 1.71% |
| 2025-06-06 | 11.63 | 11.70 | 0.02 | 0.17% | 11.51 | 11.71 | 73758 | 8574.44 | 1.68% |
| 2025-06-05 | 11.57 | 11.68 | 0.11 | 0.95% | 11.49 | 11.72 | 95510 | 11100.68 | 2.18% |
| 2025-06-04 | 11.56 | 11.57 | 0.02 | 0.17% | 11.56 | 11.73 | 73119 | 8500.67 | 1.67% |
| 2025-06-03 | 11.58 | 11.55 | -0.14 | -1.20% | 11.50 | 11.72 | 62969 | 7296.71 | 1.43% |
| 2025-05-30 | 11.91 | 11.69 | -0.29 | -2.42% | 11.61 | 11.95 | 98664 | 11577.92 | 2.25% |
| 2025-05-29 | 11.89 | 11.98 | 0.04 | 0.34% | 11.89 | 12.02 | 114441 | 13689.82 | 2.61% |
| 2025-05-28 | 12.25 | 11.94 | -0.24 | -1.97% | 11.88 | 12.26 | 116532 | 13998.63 | 2.65% |
| 2025-05-27 | 12.22 | 12.18 | -0.10 | -0.81% | 12.17 | 12.26 | 64311 | 7847.50 | 1.46% |
| 2025-05-26 | 12.27 | 12.28 | -0.04 | -0.32% | 12.10 | 12.31 | 87752 | 10738.61 | 2.00% |
| 2025-05-23 | 12.36 | 12.32 | -0.11 | -0.88% | 12.21 | 12.42 | 106039 | 13059.27 | 2.42% |
| 2025-05-22 | 12.44 | 12.43 | -0.04 | -0.32% | 12.27 | 12.51 | 114430 | 14202.61 | 2.61% |
| 2025-05-21 | 12.60 | 12.47 | -0.24 | -1.89% | 12.25 | 12.64 | 206371 | 25605.61 | 4.70% |
| 2025-05-20 | 12.66 | 12.71 | -0.01 | -0.08% | 12.49 | 12.74 | 189233 | 23829.72 | 4.31% |
| 2025-05-19 | 12.65 | 12.72 | -0.14 | -1.09% | 12.47 | 12.74 | 166331 | 20971.30 | 3.79% |
| 2025-05-16 | 12.56 | 12.86 | 0.18 | 1.42% | 12.41 | 12.86 | 266099 | 33606.12 | 6.06% |
| 2025-05-15 | 12.63 | 12.68 | -0.14 | -1.09% | 12.48 | 12.75 | 188646 | 23725.39 | 4.30% |
| 2025-05-14 | 12.54 | 12.82 | 0.05 | 0.39% | 12.45 | 12.85 | 294557 | 37114.62 | 6.71% |
| 2025-05-13 | 12.55 | 12.77 | 0.39 | 3.15% | 12.30 | 12.77 | 386960 | 48364.16 | 8.81% |
| 2025-05-12 | 12.30 | 12.38 | 0.47 | 3.95% | 12.09 | 12.39 | 312140 | 38264.41 | 7.11% |
| 2025-05-09 | 12.10 | 11.91 | -0.07 | -0.58% | 11.90 | 12.46 | 302963 | 36808.76 | 6.90% |
| 2025-05-08 | 11.88 | 11.98 | 0.04 | 0.34% | 11.82 | 12.13 | 254408 | 30575.89 | 5.79% |
| 2025-05-07 | 12.11 | 11.94 | -0.29 | -2.37% | 11.82 | 12.34 | 400156 | 47990.87 | 9.11% |
| 2025-05-06 | 11.34 | 12.23 | 0.89 | 7.85% | 11.34 | 12.47 | 573137 | 69488.16 | 13.05% |
| 2025-04-30 | 11.00 | 11.34 | 0.34 | 3.09% | 10.98 | 11.50 | 216213 | 24583.08 | 4.92% |
| 2025-04-29 | 11.30 | 11.00 | -0.08 | -0.72% | 10.95 | 11.30 | 140282 | 15492.24 | 3.20% |
| 2025-04-28 | 10.90 | 11.08 | 0.06 | 0.54% | 10.90 | 11.33 | 174634 | 19433.98 | 3.98% |
| 2025-04-25 | 10.96 | 11.02 | 0.05 | 0.46% | 10.94 | 11.25 | 191240 | 21173.79 | 4.36% |
| 2025-04-24 | 11.35 | 10.97 | -0.38 | -3.35% | 10.85 | 11.35 | 325626 | 35903.61 | 7.42% |
| 2025-04-23 | 11.10 | 11.35 | 1.03 | 9.98% | 10.97 | 11.35 | 129678 | 14597.87 | 2.95% |
| 2025-04-22 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 83864 | 8657.00 | 1.91% |
| 2025-04-21 | 10.11 | 10.36 | 0.24 | 2.37% | 10.04 | 10.37 | 87530 | 8979.82 | 1.99% |
| 2025-04-18 | 10.02 | 10.12 | 0.10 | 1.00% | 9.94 | 10.16 | 83694 | 8409.36 | 1.91% |
| 2025-04-17 | 9.94 | 10.02 | -0.02 | -0.20% | 9.94 | 10.15 | 69648 | 7026.40 | 1.59% |
| 2025-04-16 | 10.19 | 10.04 | -0.22 | -2.14% | 9.87 | 10.24 | 101171 | 10181.29 | 2.30% |
| 2025-04-15 | 10.43 | 10.26 | -0.17 | -1.63% | 10.15 | 10.49 | 133076 | 13673.31 | 3.03% |
| 2025-04-14 | 10.63 | 10.43 | 0.38 | 3.78% | 10.30 | 10.85 | 269558 | 28501.37 | 6.14% |
| 2025-04-11 | 9.58 | 10.05 | 0.16 | 1.62% | 9.58 | 10.12 | 174344 | 17357.58 | 3.97% |
| 2025-04-10 | 9.98 | 9.89 | 0.39 | 4.11% | 9.87 | 10.19 | 228588 | 22871.44 | 5.21% |
| 2025-04-09 | 9.09 | 9.50 | 0.00 | 0.00% | 8.55 | 9.61 | 249166 | 22648.96 | 5.67% |
| 2025-04-08 | 9.67 | 9.50 | -1.00 | -9.52% | 9.45 | 10.00 | 223093 | 21359.84 | 5.08% |
| 2025-04-07 | 10.51 | 10.50 | -1.17 | -10.03% | 10.50 | 10.66 | 44555 | 4686.75 | 1.01% |
| 2025-04-03 | 11.97 | 11.67 | -0.44 | -3.63% | 11.65 | 12.13 | 124858 | 14786.78 | 2.84% |
| 2025-04-02 | 12.17 | 12.11 | -0.04 | -0.33% | 12.09 | 12.26 | 75811 | 9221.06 | 1.73% |
| 2025-04-01 | 12.05 | 12.15 | 0.14 | 1.17% | 12.05 | 12.24 | 96542 | 11741.56 | 2.20% |
| 2025-03-31 | 12.09 | 12.01 | -0.23 | -1.88% | 11.78 | 12.19 | 122671 | 14661.10 | 2.79% |
| 2025-03-28 | 12.26 | 12.24 | -0.09 | -0.73% | 12.22 | 12.65 | 185455 | 23073.55 | 4.22% |
| 2025-03-27 | 12.38 | 12.33 | -0.04 | -0.32% | 12.11 | 12.46 | 114304 | 14066.00 | 2.60% |
| 2025-03-26 | 12.35 | 12.37 | 0.03 | 0.24% | 12.30 | 12.52 | 86312 | 10706.10 | 1.97% |
| 2025-03-25 | 12.64 | 12.34 | -0.37 | -2.91% | 12.26 | 12.69 | 136698 | 16997.75 | 3.11% |
| 2025-03-24 | 12.50 | 12.71 | 0.18 | 1.44% | 12.13 | 12.72 | 214352 | 26699.98 | 4.88% |
| 2025-03-21 | 13.25 | 12.53 | -0.79 | -5.93% | 12.48 | 13.25 | 297451 | 37949.60 | 6.77% |
| 2025-03-20 | 13.58 | 13.32 | -0.25 | -1.84% | 13.31 | 13.62 | 178539 | 24060.26 | 4.07% |
| 2025-03-19 | 13.63 | 13.57 | -0.13 | -0.95% | 13.38 | 13.66 | 185023 | 25003.93 | 4.21% |
| 2025-03-18 | 13.69 | 13.70 | 0.00 | 0.00% | 13.51 | 13.78 | 206086 | 28139.23 | 4.69% |
| 2025-03-17 | 13.83 | 13.70 | 0.16 | 1.18% | 13.50 | 13.97 | 348081 | 47846.08 | 7.93% |
| 2025-03-14 | 13.30 | 13.54 | 0.23 | 1.73% | 13.22 | 13.60 | 356208 | 47954.55 | 8.11% |
| 2025-03-13 | 13.42 | 13.31 | -0.07 | -0.52% | 12.88 | 13.48 | 263065 | 34678.67 | 5.99% |
| 2025-03-12 | 13.09 | 13.38 | 0.36 | 2.76% | 13.01 | 13.55 | 290168 | 38728.22 | 6.61% |
| 2025-03-11 | 12.89 | 13.02 | -0.04 | -0.31% | 12.80 | 13.27 | 149019 | 19371.73 | 3.39% |
| 2025-03-10 | 13.00 | 13.06 | -0.05 | -0.38% | 12.92 | 13.15 | 128919 | 16803.94 | 2.94% |
| 2025-03-07 | 13.06 | 13.11 | -0.03 | -0.23% | 12.95 | 13.53 | 227015 | 29914.36 | 5.17% |
| 2025-03-06 | 13.01 | 13.14 | 0.31 | 2.42% | 12.96 | 13.48 | 323596 | 42916.89 | 7.37% |
| 2025-03-05 | 12.44 | 12.83 | 0.34 | 2.72% | 12.31 | 12.84 | 216653 | 27333.70 | 4.93% |
| 2025-03-04 | 12.23 | 12.49 | 0.12 | 0.97% | 12.18 | 12.60 | 188817 | 23481.99 | 4.30% |
| 2025-03-03 | 12.60 | 12.37 | -0.08 | -0.64% | 12.20 | 12.68 | 188199 | 23420.02 | 4.29% |
| 2025-02-28 | 13.25 | 12.45 | -1.08 | -7.98% | 12.37 | 13.44 | 295193 | 37786.52 | 6.72% |
| 2025-02-27 | 13.91 | 13.53 | -0.34 | -2.45% | 13.25 | 14.30 | 388582 | 53006.79 | 8.85% |
| 2025-02-26 | 13.95 | 13.87 | 0.18 | 1.31% | 13.71 | 14.40 | 571879 | 79965.08 | 13.03% |
| 2025-02-25 | 13.46 | 13.69 | -0.01 | -0.07% | 13.32 | 13.98 | 399441 | 54806.54 | 9.10% |
| 2025-02-24 | 13.42 | 13.70 | 0.15 | 1.11% | 13.21 | 13.77 | 400386 | 54378.57 | 9.12% |
| 2025-02-21 | 13.28 | 13.55 | 0.15 | 1.12% | 13.28 | 13.74 | 439028 | 59404.36 | 10.00% |
| 2025-02-20 | 13.07 | 13.40 | 0.38 | 2.92% | 13.04 | 13.48 | 316757 | 42084.65 | 7.21% |
| 2025-02-19 | 12.73 | 13.02 | 0.38 | 3.01% | 12.64 | 13.07 | 194232 | 25191.88 | 4.42% |
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。
