| 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 | 12.18 | 12.33 | 0.13 | 1.07% | 12.15 | 12.48 | 149986 | 18524.32 | 3.42% |
| 2025-07-31 | 12.25 | 12.20 | -0.09 | -0.73% | 12.15 | 12.44 | 143659 | 17680.71 | 3.27% |
| 2025-07-30 | 12.44 | 12.29 | -0.10 | -0.81% | 12.21 | 12.52 | 137856 | 17042.68 | 3.14% |
| 2025-07-29 | 12.35 | 12.39 | -0.02 | -0.16% | 12.21 | 12.40 | 106105 | 13066.13 | 2.42% |
| 2025-07-28 | 12.38 | 12.41 | 0.09 | 0.73% | 12.26 | 12.43 | 145577 | 18002.35 | 3.32% |
| 2025-07-25 | 12.21 | 12.32 | 0.12 | 0.98% | 12.20 | 12.41 | 149642 | 18440.39 | 3.41% |
| 2025-07-24 | 12.16 | 12.20 | 0.11 | 0.91% | 12.12 | 12.22 | 92845 | 11309.39 | 2.11% |
| 2025-07-23 | 12.23 | 12.09 | -0.14 | -1.14% | 12.09 | 12.27 | 104837 | 12769.35 | 2.39% |
| 2025-07-22 | 12.29 | 12.23 | -0.09 | -0.73% | 12.18 | 12.35 | 124926 | 15302.43 | 2.85% |
| 2025-07-21 | 12.20 | 12.32 | 0.12 | 0.98% | 12.18 | 12.32 | 127531 | 15617.45 | 2.90% |
| 2025-07-18 | 12.34 | 12.20 | -0.12 | -0.97% | 12.16 | 12.35 | 131828 | 16112.20 | 3.00% |
| 2025-07-17 | 12.26 | 12.32 | 0.02 | 0.16% | 12.20 | 12.35 | 144049 | 17706.39 | 3.28% |
| 2025-07-16 | 12.33 | 12.30 | -0.05 | -0.40% | 12.16 | 12.44 | 187365 | 23025.37 | 4.27% |
| 2025-07-15 | 12.25 | 12.35 | 0.10 | 0.82% | 12.13 | 12.37 | 249649 | 30696.54 | 5.69% |
| 2025-07-14 | 12.20 | 12.25 | 0.11 | 0.91% | 12.15 | 12.41 | 341369 | 41886.73 | 7.77% |
| 2025-07-11 | 12.12 | 12.14 | 0.02 | 0.17% | 11.80 | 12.14 | 253479 | 30271.91 | 5.77% |
| 2025-07-10 | 11.85 | 12.12 | 0.24 | 2.02% | 11.72 | 12.38 | 306662 | 36998.03 | 6.98% |
| 2025-07-09 | 11.84 | 11.88 | 0.02 | 0.17% | 11.83 | 12.06 | 196483 | 23458.73 | 4.48% |
| 2025-07-08 | 11.55 | 11.86 | 0.30 | 2.60% | 11.53 | 11.98 | 197056 | 23345.65 | 4.49% |
| 2025-07-07 | 11.65 | 11.56 | -0.03 | -0.26% | 11.47 | 11.67 | 91186 | 10532.75 | 2.08% |
| 2025-07-04 | 11.80 | 11.59 | -0.22 | -1.86% | 11.56 | 11.80 | 151080 | 17603.54 | 3.44% |
| 2025-07-03 | 11.51 | 11.81 | 0.34 | 2.96% | 11.47 | 11.83 | 215591 | 25310.19 | 4.91% |
| 2025-07-02 | 11.64 | 11.47 | -0.17 | -1.46% | 11.40 | 11.65 | 104171 | 11950.43 | 2.37% |
| 2025-07-01 | 11.61 | 11.64 | 0.04 | 0.34% | 11.48 | 11.69 | 143079 | 16597.55 | 3.26% |
| 2025-06-30 | 11.37 | 11.60 | 0.31 | 2.75% | 11.26 | 11.68 | 233552 | 26842.28 | 5.32% |
| 2025-06-27 | 11.32 | 11.29 | 0.06 | 0.53% | 11.21 | 11.45 | 190412 | 21545.01 | 4.34% |
| 2025-06-26 | 11.50 | 11.23 | -0.26 | -2.26% | 11.22 | 11.50 | 191781 | 21738.36 | 4.37% |
| 2025-06-25 | 11.53 | 11.49 | -0.03 | -0.26% | 11.43 | 11.66 | 134677 | 15502.90 | 3.07% |
| 2025-06-24 | 11.17 | 11.52 | 0.39 | 3.50% | 11.15 | 11.52 | 105954 | 12100.65 | 2.41% |
| 2025-06-23 | 11.02 | 11.13 | 0.00 | 0.00% | 10.95 | 11.15 | 57350 | 6343.42 | 1.31% |
| 2025-06-20 | 11.12 | 11.13 | -0.04 | -0.36% | 10.95 | 11.19 | 63098 | 6978.17 | 1.44% |
| 2025-06-19 | 11.23 | 11.17 | -0.11 | -0.98% | 11.04 | 11.41 | 64364 | 7222.45 | 1.47% |
| 2025-06-18 | 11.36 | 11.43 | 0.01 | 0.09% | 11.29 | 11.45 | 54032 | 6142.08 | 1.23% |
| 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% |
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。
