| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 13.23 | 12.64 | -0.62 | -4.68% | 12.61 | 13.30 | 199775 | 25812.62 | 4.55% |
| 2025-02-17 | 13.07 | 13.26 | 0.31 | 2.39% | 13.03 | 13.54 | 251521 | 33509.78 | 5.73% |
| 2025-02-14 | 13.18 | 12.95 | -0.28 | -2.12% | 12.88 | 13.24 | 237681 | 30964.04 | 5.41% |
| 2025-02-13 | 13.50 | 13.23 | -0.34 | -2.51% | 13.16 | 13.51 | 276142 | 36725.14 | 6.29% |
| 2025-02-12 | 13.48 | 13.57 | 0.01 | 0.07% | 13.36 | 13.65 | 352738 | 47673.14 | 8.03% |
| 2025-02-11 | 13.64 | 13.56 | 0.00 | 0.00% | 13.52 | 13.89 | 391052 | 53452.93 | 8.91% |
| 2025-02-10 | 13.79 | 13.56 | -0.01 | -0.07% | 13.38 | 13.90 | 445330 | 60364.04 | 10.14% |
| 2025-02-07 | 13.52 | 13.57 | 0.07 | 0.52% | 13.33 | 14.08 | 637002 | 86943.95 | 14.51% |
| 2025-02-06 | 13.00 | 13.50 | 0.35 | 2.66% | 13.00 | 13.83 | 650986 | 87982.12 | 14.83% |
| 2025-02-05 | 12.75 | 13.15 | 0.82 | 6.65% | 12.70 | 13.56 | 773097 | 102546.26 | 17.61% |
| 2025-01-27 | 12.62 | 12.33 | -0.31 | -2.45% | 12.30 | 12.74 | 233919 | 29203.89 | 5.33% |
| 2025-01-24 | 12.46 | 12.64 | 0.32 | 2.60% | 12.28 | 12.65 | 350146 | 43840.44 | 7.98% |
| 2025-01-23 | 12.70 | 12.32 | -0.28 | -2.22% | 12.30 | 12.87 | 477605 | 59969.79 | 10.88% |
| 2025-01-22 | 12.61 | 12.60 | 0.09 | 0.72% | 12.52 | 12.89 | 598448 | 75908.48 | 13.63% |
| 2025-01-21 | 12.25 | 12.51 | 0.18 | 1.46% | 12.10 | 12.66 | 606740 | 75628.26 | 13.82% |
| 2025-01-20 | 11.32 | 12.33 | 1.12 | 9.99% | 11.32 | 12.33 | 395351 | 47391.59 | 9.00% |
| 2025-01-17 | 11.04 | 11.21 | 0.07 | 0.63% | 10.88 | 11.28 | 251028 | 27828.89 | 5.72% |
| 2025-01-16 | 11.19 | 11.14 | 0.08 | 0.72% | 11.07 | 11.68 | 267005 | 30136.46 | 6.08% |
| 2025-01-15 | 11.28 | 11.06 | -0.35 | -3.07% | 11.00 | 11.42 | 267353 | 29820.18 | 6.09% |
| 2025-01-14 | 10.64 | 11.41 | 0.73 | 6.84% | 10.58 | 11.44 | 395836 | 43833.97 | 9.02% |
| 2025-01-13 | 10.90 | 10.68 | -0.79 | -6.89% | 10.32 | 10.90 | 403160 | 42797.69 | 9.18% |
| 2025-01-10 | 12.56 | 11.47 | -1.27 | -9.97% | 11.47 | 12.70 | 571153 | 68593.20 | 13.01% |
| 2025-01-09 | 13.16 | 12.74 | -0.64 | -4.78% | 12.73 | 13.47 | 566838 | 73990.30 | 12.91% |
| 2025-01-08 | 13.55 | 13.38 | -0.50 | -3.60% | 12.90 | 13.65 | 720464 | 95970.73 | 16.41% |
| 2025-01-07 | 12.50 | 13.88 | 0.73 | 5.55% | 12.22 | 14.47 | 1023146 | 134192.31 | 23.30% |
| 2025-01-06 | 12.47 | 13.15 | 0.68 | 5.45% | 12.16 | 13.72 | 1067581 | 140061.58 | 24.32% |
| 2025-01-03 | 11.99 | 12.47 | 0.48 | 4.00% | 11.52 | 12.55 | 673250 | 82548.34 | 15.33% |
| 2025-01-02 | 11.77 | 11.99 | 0.24 | 2.04% | 11.40 | 12.70 | 376527 | 45558.05 | 8.58% |
| 2024-12-31 | 12.03 | 11.75 | -0.28 | -2.33% | 11.65 | 12.25 | 221703 | 26387.55 | 5.05% |
| 2024-12-30 | 11.80 | 12.03 | -0.05 | -0.41% | 11.72 | 12.34 | 254253 | 30727.39 | 5.79% |
| 2024-12-27 | 11.79 | 12.08 | 0.32 | 2.72% | 11.62 | 12.39 | 309077 | 37211.90 | 7.04% |
| 2024-12-26 | 11.28 | 11.76 | 0.50 | 4.44% | 11.11 | 11.77 | 163230 | 18994.25 | 3.72% |
| 2024-12-25 | 11.36 | 11.26 | -0.11 | -0.97% | 10.98 | 11.50 | 117863 | 13238.86 | 2.68% |
| 2024-12-24 | 11.27 | 11.37 | 0.09 | 0.80% | 11.08 | 11.53 | 126554 | 14294.73 | 2.88% |
| 2024-12-23 | 11.83 | 11.28 | -0.81 | -6.70% | 11.25 | 11.98 | 203639 | 23622.20 | 4.64% |
| 2024-12-20 | 11.57 | 12.09 | 0.46 | 3.96% | 11.43 | 12.17 | 316986 | 37991.98 | 7.22% |
| 2024-12-19 | 11.05 | 11.63 | 0.33 | 2.92% | 11.05 | 11.64 | 143443 | 16453.13 | 3.27% |
| 2024-12-18 | 11.19 | 11.30 | 0.25 | 2.26% | 10.85 | 11.40 | 102294 | 11464.96 | 2.33% |
| 2024-12-17 | 11.55 | 11.05 | -0.46 | -4.00% | 11.03 | 11.59 | 124165 | 13992.67 | 2.83% |
| 2024-12-16 | 11.66 | 11.51 | -0.22 | -1.88% | 11.40 | 11.78 | 124053 | 14301.39 | 2.83% |
| 2024-12-13 | 11.82 | 11.73 | -0.29 | -2.41% | 11.70 | 12.06 | 164878 | 19542.19 | 3.76% |
| 2024-12-12 | 12.15 | 12.02 | 0.10 | 0.84% | 11.78 | 12.35 | 254434 | 30615.94 | 5.80% |
| 2024-12-11 | 11.50 | 11.92 | 0.47 | 4.10% | 11.42 | 11.92 | 216446 | 25425.93 | 4.93% |
| 2024-12-10 | 11.62 | 11.45 | 0.09 | 0.79% | 11.39 | 11.67 | 171022 | 19688.18 | 3.90% |
| 2024-12-09 | 11.32 | 11.36 | 0.04 | 0.35% | 11.23 | 11.46 | 83964 | 9519.02 | 1.91% |
| 2024-12-06 | 11.22 | 11.32 | 0.04 | 0.35% | 11.19 | 11.37 | 92444 | 10444.58 | 2.11% |
| 2024-12-05 | 11.05 | 11.28 | 0.23 | 2.08% | 10.98 | 11.30 | 89345 | 10033.74 | 2.03% |
| 2024-12-04 | 11.27 | 11.05 | -0.21 | -1.87% | 10.98 | 11.30 | 80559 | 8976.76 | 1.83% |
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。
