| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.22 | 12.95 | -0.24 | -1.82% | 12.90 | 13.27 | 167185 | 21781.83 | 3.81% |
| 2025-08-13 | 13.17 | 13.19 | 0.07 | 0.53% | 13.05 | 13.24 | 172188 | 22617.19 | 3.92% |
| 2025-08-12 | 12.91 | 13.12 | 0.21 | 1.63% | 12.87 | 13.27 | 227704 | 29868.64 | 5.19% |
| 2025-08-11 | 12.70 | 12.91 | 0.23 | 1.81% | 12.70 | 12.97 | 179974 | 23191.66 | 4.10% |
| 2025-08-08 | 12.76 | 12.68 | -0.11 | -0.86% | 12.54 | 12.78 | 128185 | 16212.10 | 2.92% |
| 2025-08-07 | 12.72 | 12.79 | 0.05 | 0.39% | 12.70 | 12.97 | 181153 | 23244.68 | 4.13% |
| 2025-08-06 | 12.78 | 12.74 | -0.05 | -0.39% | 12.61 | 12.78 | 158244 | 20096.47 | 3.60% |
| 2025-08-05 | 12.45 | 12.79 | 0.37 | 2.98% | 12.42 | 12.80 | 270235 | 34276.61 | 6.15% |
| 2025-08-04 | 12.26 | 12.42 | 0.09 | 0.73% | 12.23 | 12.42 | 88718 | 10946.72 | 2.02% |
| 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% |
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。
