| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.39 | 13.54 | 0.75 | 5.86% | 13.11 | 13.54 | 146477 | 19520.78 | 3.28% |
| 2026-03-23 | 13.50 | 12.79 | -1.13 | -8.12% | 12.71 | 13.76 | 149484 | 19634.61 | 3.35% |
| 2026-03-20 | 14.23 | 13.92 | -0.23 | -1.63% | 13.91 | 14.35 | 80345 | 11351.84 | 1.80% |
| 2026-03-19 | 14.38 | 14.15 | -0.40 | -2.75% | 14.10 | 14.44 | 74532 | 10635.16 | 1.67% |
| 2026-03-18 | 14.19 | 14.55 | 0.36 | 2.54% | 14.18 | 14.57 | 71897 | 10339.03 | 1.61% |
| 2026-03-17 | 14.62 | 14.19 | -0.37 | -2.54% | 14.15 | 14.64 | 82154 | 11786.38 | 1.84% |
| 2026-03-16 | 14.41 | 14.56 | 0.12 | 0.83% | 14.18 | 14.57 | 66131 | 9528.76 | 1.48% |
| 2026-03-13 | 14.52 | 14.44 | -0.17 | -1.16% | 14.39 | 14.73 | 65505 | 9525.31 | 1.47% |
| 2026-03-12 | 14.73 | 14.61 | -0.23 | -1.55% | 14.51 | 14.90 | 91556 | 13418.99 | 2.05% |
| 2026-03-11 | 14.83 | 14.84 | 0.08 | 0.54% | 14.77 | 15.32 | 124530 | 18610.64 | 2.79% |
| 2026-03-10 | 14.40 | 14.76 | 0.55 | 3.87% | 14.40 | 14.80 | 120977 | 17655.65 | 2.71% |
| 2026-03-09 | 14.28 | 14.21 | -0.23 | -1.59% | 13.79 | 14.28 | 125054 | 17498.58 | 2.80% |
| 2026-03-06 | 14.50 | 14.44 | -0.14 | -0.96% | 14.33 | 14.64 | 94742 | 13752.93 | 2.12% |
| 2026-03-05 | 14.29 | 14.58 | 0.57 | 4.07% | 14.29 | 14.83 | 136453 | 19945.14 | 3.05% |
| 2026-03-04 | 13.97 | 14.01 | -0.17 | -1.20% | 13.90 | 14.35 | 93411 | 13204.13 | 2.09% |
| 2026-03-03 | 15.05 | 14.18 | -0.79 | -5.28% | 14.12 | 15.09 | 150500 | 21879.16 | 3.37% |
| 2026-03-02 | 15.18 | 14.97 | -0.40 | -2.60% | 14.81 | 15.28 | 131021 | 19692.91 | 2.93% |
| 2026-02-27 | 15.43 | 15.37 | -0.18 | -1.16% | 15.22 | 15.54 | 122716 | 18817.52 | 2.75% |
| 2026-02-26 | 15.23 | 15.55 | 0.34 | 2.24% | 15.16 | 15.56 | 143227 | 22084.53 | 3.21% |
| 2026-02-25 | 15.16 | 15.21 | 0.06 | 0.40% | 15.13 | 15.31 | 100829 | 15341.13 | 2.26% |
| 2026-02-24 | 15.30 | 15.15 | -0.27 | -1.75% | 15.00 | 15.30 | 148037 | 22425.90 | 3.31% |
| 2026-02-13 | 15.25 | 15.42 | 0.08 | 0.52% | 15.25 | 15.58 | 122693 | 18997.92 | 2.75% |
| 2026-02-12 | 15.13 | 15.34 | 0.22 | 1.46% | 15.13 | 15.40 | 113192 | 17325.87 | 2.53% |
| 2026-02-11 | 15.04 | 15.12 | 0.07 | 0.47% | 14.98 | 15.25 | 88843 | 13478.95 | 1.99% |
| 2026-02-10 | 15.17 | 15.05 | -0.01 | -0.07% | 15.05 | 15.27 | 88428 | 13368.63 | 1.94% |
| 2026-02-09 | 14.98 | 15.06 | 0.30 | 2.03% | 14.87 | 15.06 | 92774 | 13898.34 | 2.03% |
| 2026-02-06 | 14.60 | 14.76 | 0.05 | 0.34% | 14.56 | 14.93 | 90276 | 13341.46 | 1.98% |
| 2026-02-05 | 14.93 | 14.71 | -0.28 | -1.87% | 14.68 | 14.97 | 94784 | 14000.45 | 2.08% |
| 2026-02-04 | 14.83 | 14.99 | 0.08 | 0.54% | 14.80 | 15.02 | 105807 | 15774.89 | 2.32% |
| 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% |
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。
