| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.10 | 13.81 | -0.31 | -2.20% | 13.75 | 14.18 | 192008 | 26731.25 | 4.33% |
| 2025-10-09 | 13.90 | 14.12 | 0.23 | 1.66% | 13.90 | 14.66 | 296086 | 42355.16 | 6.74% |
| 2025-09-30 | 13.74 | 13.89 | 0.14 | 1.02% | 13.67 | 14.00 | 161093 | 22256.60 | 3.67% |
| 2025-09-29 | 13.74 | 13.75 | 0.01 | 0.07% | 13.54 | 13.88 | 148868 | 20414.11 | 3.39% |
| 2025-09-26 | 14.30 | 13.74 | -0.92 | -6.28% | 13.73 | 14.30 | 339188 | 47483.06 | 7.73% |
| 2025-09-25 | 13.96 | 14.66 | 0.73 | 5.24% | 13.77 | 14.74 | 424703 | 60610.67 | 9.67% |
| 2025-09-24 | 13.65 | 13.93 | 0.12 | 0.87% | 13.35 | 13.95 | 155001 | 21331.05 | 3.53% |
| 2025-09-23 | 14.03 | 13.81 | -0.24 | -1.71% | 13.46 | 14.13 | 221882 | 30441.79 | 5.05% |
| 2025-09-22 | 13.86 | 14.05 | 0.19 | 1.37% | 13.86 | 14.30 | 286414 | 40335.25 | 6.52% |
| 2025-09-19 | 14.31 | 13.86 | 0.03 | 0.22% | 13.69 | 14.50 | 332834 | 46811.62 | 7.58% |
| 2025-09-18 | 13.74 | 13.83 | 0.08 | 0.58% | 13.68 | 14.22 | 256517 | 35665.40 | 5.84% |
| 2025-09-17 | 13.54 | 13.75 | 0.15 | 1.10% | 13.52 | 13.91 | 152429 | 20995.81 | 3.47% |
| 2025-09-16 | 13.23 | 13.60 | 0.36 | 2.72% | 13.20 | 13.68 | 173198 | 23358.66 | 3.94% |
| 2025-09-15 | 13.46 | 13.24 | -0.21 | -1.56% | 13.19 | 13.48 | 83598 | 11089.22 | 1.90% |
| 2025-09-12 | 13.65 | 13.45 | -0.16 | -1.18% | 13.43 | 13.67 | 114257 | 15449.64 | 2.60% |
| 2025-09-11 | 13.01 | 13.61 | 0.38 | 2.87% | 13.01 | 13.62 | 173068 | 23213.47 | 3.94% |
| 2025-09-10 | 13.22 | 13.23 | 0.10 | 0.76% | 13.10 | 13.52 | 116423 | 15499.43 | 2.65% |
| 2025-09-09 | 13.40 | 13.13 | -0.28 | -2.09% | 13.07 | 13.40 | 105570 | 13954.23 | 2.40% |
| 2025-09-08 | 13.40 | 13.41 | 0.04 | 0.30% | 13.23 | 13.55 | 108886 | 14561.15 | 2.48% |
| 2025-09-05 | 13.04 | 13.37 | 0.34 | 2.61% | 12.97 | 13.37 | 123116 | 16294.28 | 2.80% |
| 2025-09-04 | 13.20 | 13.03 | -0.25 | -1.88% | 12.79 | 13.64 | 166005 | 21970.92 | 3.78% |
| 2025-09-03 | 13.40 | 13.28 | -0.20 | -1.48% | 13.22 | 13.68 | 129698 | 17380.66 | 2.95% |
| 2025-09-02 | 13.98 | 13.48 | -0.49 | -3.51% | 13.29 | 14.06 | 211601 | 28640.01 | 4.82% |
| 2025-09-01 | 14.13 | 13.97 | -0.16 | -1.13% | 13.89 | 14.23 | 147356 | 20638.53 | 3.36% |
| 2025-08-29 | 14.20 | 14.13 | -0.07 | -0.49% | 14.00 | 14.33 | 168918 | 23853.71 | 3.85% |
| 2025-08-28 | 13.86 | 14.20 | 0.35 | 2.53% | 13.57 | 14.22 | 276410 | 38467.97 | 6.30% |
| 2025-08-27 | 14.35 | 13.85 | -0.52 | -3.62% | 13.80 | 14.40 | 279906 | 39679.92 | 6.38% |
| 2025-08-26 | 14.03 | 14.37 | 0.27 | 1.91% | 13.96 | 14.51 | 319275 | 45730.98 | 7.27% |
| 2025-08-25 | 14.15 | 14.10 | 0.00 | 0.00% | 13.93 | 14.19 | 305141 | 42876.45 | 6.95% |
| 2025-08-22 | 14.10 | 14.10 | -0.05 | -0.35% | 13.94 | 14.21 | 294855 | 41433.25 | 6.72% |
| 2025-08-21 | 14.34 | 14.15 | -0.47 | -3.21% | 13.98 | 14.54 | 441478 | 62603.13 | 10.05% |
| 2025-08-20 | 13.74 | 14.62 | 0.79 | 5.71% | 13.61 | 14.84 | 471737 | 67596.64 | 10.74% |
| 2025-08-19 | 13.63 | 13.83 | 0.21 | 1.54% | 13.56 | 13.86 | 200525 | 27514.12 | 4.57% |
| 2025-08-18 | 13.47 | 13.62 | 0.19 | 1.41% | 13.40 | 13.76 | 222371 | 30303.79 | 5.06% |
| 2025-08-15 | 12.92 | 13.43 | 0.48 | 3.71% | 12.90 | 13.44 | 217281 | 28874.46 | 4.95% |
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。
