| 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 | 7.31 | 7.28 | -0.19 | -2.54% | 7.26 | 7.46 | 196405 | 14425.08 | 1.17% |
| 2025-04-02 | 7.38 | 7.47 | 0.12 | 1.63% | 7.24 | 7.68 | 271457 | 20348.10 | 1.61% |
| 2025-04-01 | 7.54 | 7.35 | -0.22 | -2.91% | 7.34 | 7.59 | 257371 | 19037.36 | 1.53% |
| 2025-03-31 | 7.80 | 7.57 | -0.39 | -4.90% | 7.40 | 7.80 | 409726 | 31017.60 | 2.44% |
| 2025-03-28 | 7.78 | 7.96 | 0.10 | 1.27% | 7.70 | 8.08 | 419589 | 33273.94 | 2.50% |
| 2025-03-27 | 7.98 | 7.86 | -0.23 | -2.84% | 7.82 | 8.26 | 491639 | 39161.26 | 2.92% |
| 2025-03-26 | 7.50 | 8.09 | 0.47 | 6.17% | 7.50 | 8.18 | 642380 | 50763.74 | 3.82% |
| 2025-03-25 | 7.68 | 7.62 | 0.12 | 1.60% | 7.53 | 7.80 | 378115 | 29068.14 | 2.25% |
| 2025-03-24 | 7.88 | 7.50 | -0.43 | -5.42% | 7.33 | 7.90 | 528494 | 39916.52 | 3.14% |
| 2025-03-21 | 7.95 | 7.93 | 0.09 | 1.15% | 7.91 | 8.27 | 682638 | 54954.46 | 4.06% |
| 2025-03-20 | 7.95 | 7.84 | 0.07 | 0.90% | 7.81 | 8.17 | 765165 | 60864.57 | 4.55% |
| 2025-03-19 | 7.47 | 7.77 | 0.29 | 3.88% | 7.43 | 8.00 | 602322 | 46548.63 | 3.58% |
| 2025-03-18 | 7.43 | 7.48 | 0.05 | 0.67% | 7.40 | 7.56 | 275018 | 20553.43 | 1.64% |
| 2025-03-17 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.57 | 311542 | 23260.19 | 1.85% |
| 2025-03-14 | 7.72 | 7.56 | -0.18 | -2.33% | 7.48 | 7.72 | 441250 | 33291.92 | 2.63% |
| 2025-03-13 | 7.68 | 7.74 | 0.14 | 1.84% | 7.53 | 7.85 | 664355 | 51284.70 | 3.95% |
| 2025-03-12 | 7.62 | 7.60 | 0.10 | 1.33% | 7.49 | 7.96 | 851663 | 65347.67 | 5.07% |
| 2025-03-11 | 7.61 | 7.50 | -0.19 | -2.47% | 7.40 | 7.79 | 1013544 | 76645.91 | 6.03% |
| 2025-03-10 | 6.95 | 7.69 | 0.70 | 10.01% | 6.90 | 7.69 | 517197 | 38819.05 | 3.08% |
| 2025-03-07 | 6.88 | 6.99 | 0.10 | 1.45% | 6.81 | 7.12 | 330790 | 23125.39 | 1.97% |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15% | 6.80 | 6.91 | 158641 | 10893.66 | 0.94% |
| 2025-03-05 | 6.83 | 6.88 | 0.04 | 0.58% | 6.78 | 6.98 | 154074 | 10578.14 | 0.92% |
| 2025-03-04 | 6.76 | 6.84 | 0.09 | 1.33% | 6.71 | 6.87 | 124522 | 8491.24 | 0.74% |
| 2025-03-03 | 6.71 | 6.75 | 0.05 | 0.75% | 6.68 | 6.83 | 136409 | 9228.37 | 0.81% |
| 2025-02-28 | 6.90 | 6.70 | -0.22 | -3.18% | 6.68 | 6.92 | 206474 | 13998.54 | 1.23% |
| 2025-02-27 | 7.11 | 6.92 | -0.17 | -2.40% | 6.83 | 7.13 | 254509 | 17707.21 | 1.51% |
| 2025-02-26 | 6.95 | 7.09 | 0.16 | 2.31% | 6.93 | 7.16 | 311485 | 22093.58 | 1.85% |
| 2025-02-25 | 6.80 | 6.93 | 0.10 | 1.46% | 6.76 | 7.06 | 270393 | 18790.54 | 1.61% |
| 2025-02-24 | 6.90 | 6.83 | -0.11 | -1.59% | 6.77 | 6.92 | 217282 | 14845.77 | 1.29% |
| 2025-02-21 | 6.95 | 6.94 | -0.01 | -0.14% | 6.84 | 6.96 | 189748 | 13058.87 | 1.13% |
| 2025-02-20 | 6.94 | 6.95 | 0.02 | 0.29% | 6.86 | 6.99 | 151949 | 10533.59 | 0.90% |
| 2025-02-19 | 6.68 | 6.93 | 0.25 | 3.74% | 6.63 | 6.95 | 267753 | 18412.62 | 1.59% |
| 2025-02-18 | 6.83 | 6.68 | -0.17 | -2.48% | 6.66 | 6.90 | 176202 | 11944.89 | 1.05% |
| 2025-02-17 | 6.64 | 6.85 | 0.23 | 3.47% | 6.64 | 6.91 | 260990 | 17763.30 | 1.55% |
| 2025-02-14 | 6.69 | 6.62 | -0.09 | -1.34% | 6.59 | 6.69 | 121457 | 8054.64 | 0.72% |
| 2025-02-13 | 6.79 | 6.71 | -0.10 | -1.47% | 6.70 | 6.91 | 169910 | 11491.83 | 1.01% |
| 2025-02-12 | 6.74 | 6.81 | 0.05 | 0.74% | 6.71 | 6.91 | 175145 | 11876.28 | 1.04% |
| 2025-02-11 | 6.85 | 6.76 | -0.11 | -1.60% | 6.74 | 6.88 | 125733 | 8520.86 | 0.75% |
| 2025-02-10 | 6.88 | 6.87 | 0.09 | 1.33% | 6.79 | 6.94 | 148644 | 10176.22 | 0.88% |
| 2025-02-07 | 6.69 | 6.78 | 0.07 | 1.04% | 6.65 | 6.84 | 201022 | 13590.02 | 1.20% |
| 2025-02-06 | 6.62 | 6.71 | 0.02 | 0.30% | 6.45 | 6.74 | 209396 | 13848.24 | 1.25% |
| 2025-02-05 | 6.52 | 6.69 | 0.08 | 1.21% | 6.52 | 6.73 | 99446 | 6615.15 | 0.59% |
| 2025-01-27 | 6.76 | 6.61 | -0.15 | -2.22% | 6.60 | 6.81 | 96384 | 6448.76 | 0.57% |
| 2025-01-24 | 6.76 | 6.76 | -0.04 | -0.59% | 6.70 | 6.79 | 84651 | 5716.67 | 0.50% |
| 2025-01-23 | 6.85 | 6.80 | -0.04 | -0.58% | 6.78 | 6.96 | 112460 | 7752.11 | 0.67% |
| 2025-01-22 | 6.77 | 6.84 | 0.03 | 0.44% | 6.75 | 7.02 | 131496 | 9034.32 | 0.78% |
| 2025-01-21 | 6.94 | 6.81 | -0.11 | -1.59% | 6.78 | 6.96 | 100932 | 6896.19 | 0.60% |
| 2025-01-20 | 7.06 | 6.92 | -0.13 | -1.84% | 6.90 | 7.19 | 139457 | 9777.06 | 0.83% |
| 2025-01-17 | 7.04 | 7.05 | -0.04 | -0.56% | 6.99 | 7.13 | 111095 | 7844.60 | 0.66% |
| 2025-01-16 | 6.85 | 7.09 | 0.32 | 4.73% | 6.81 | 7.10 | 212676 | 14873.31 | 1.27% |
| 2025-01-15 | 6.83 | 6.77 | -0.06 | -0.88% | 6.74 | 6.83 | 104030 | 7043.03 | 0.62% |
| 2025-01-14 | 6.69 | 6.83 | 0.43 | 6.72% | 6.50 | 6.88 | 237119 | 15877.65 | 1.41% |
| 2025-01-13 | 6.38 | 6.40 | -0.06 | -0.93% | 6.28 | 6.48 | 96333 | 6147.71 | 0.57% |
| 2025-01-10 | 6.42 | 6.46 | 0.04 | 0.62% | 6.39 | 6.78 | 214865 | 14153.06 | 1.28% |
| 2025-01-09 | 6.41 | 6.42 | -0.05 | -0.77% | 6.39 | 6.51 | 95965 | 6180.94 | 0.57% |
| 2025-01-08 | 6.57 | 6.47 | -0.13 | -1.97% | 6.30 | 6.59 | 134196 | 8622.64 | 0.80% |
| 2025-01-07 | 6.45 | 6.60 | 0.15 | 2.33% | 6.45 | 6.60 | 97772 | 6370.02 | 0.58% |
| 2025-01-06 | 6.49 | 6.45 | -0.10 | -1.53% | 6.38 | 6.58 | 129632 | 8384.57 | 0.77% |
| 2025-01-03 | 6.99 | 6.55 | -0.41 | -5.89% | 6.53 | 6.99 | 190681 | 12819.63 | 1.13% |
| 2025-01-02 | 7.12 | 6.96 | -0.15 | -2.11% | 6.86 | 7.15 | 157504 | 11067.01 | 0.94% |
| 2024-12-31 | 7.15 | 7.11 | -0.01 | -0.14% | 7.07 | 7.25 | 138437 | 9885.96 | 0.82% |
| 2024-12-30 | 7.08 | 7.12 | 0.00 | 0.00% | 7.05 | 7.28 | 149663 | 10683.01 | 0.89% |
| 2024-12-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.07 | 7.25 | 139124 | 9969.61 | 0.83% |
| 2024-12-26 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.11 | 84612 | 5981.42 | 0.50% |
| 2024-12-25 | 7.12 | 7.00 | -0.12 | -1.69% | 6.87 | 7.14 | 117545 | 8225.69 | 0.70% |
| 2024-12-24 | 7.09 | 7.12 | 0.07 | 0.99% | 7.03 | 7.20 | 129928 | 9229.66 | 0.77% |
| 2024-12-23 | 7.50 | 7.05 | -0.42 | -5.62% | 7.02 | 7.51 | 292456 | 21013.61 | 1.74% |
| 2024-12-20 | 7.43 | 7.47 | 0.00 | 0.00% | 7.37 | 7.52 | 120259 | 8960.82 | 0.72% |
| 2024-12-19 | 7.50 | 7.47 | -0.10 | -1.32% | 7.43 | 7.70 | 176904 | 13318.49 | 1.05% |
| 2024-12-18 | 7.50 | 7.57 | 0.14 | 1.88% | 7.50 | 7.74 | 202920 | 15442.50 | 1.21% |
| 2024-12-17 | 7.59 | 7.43 | -0.16 | -2.11% | 7.41 | 7.63 | 132579 | 9952.56 | 0.79% |
| 2024-12-16 | 7.65 | 7.59 | -0.06 | -0.78% | 7.55 | 7.70 | 125517 | 9543.07 | 0.75% |
| 2024-12-13 | 7.78 | 7.65 | -0.17 | -2.17% | 7.63 | 7.82 | 176681 | 13605.48 | 1.05% |
| 2024-12-12 | 7.84 | 7.82 | -0.05 | -0.64% | 7.71 | 7.88 | 168862 | 13154.76 | 1.00% |
| 2024-12-11 | 7.93 | 7.87 | -0.06 | -0.76% | 7.80 | 7.94 | 227577 | 17874.23 | 1.35% |
| 2024-12-10 | 8.00 | 7.93 | -0.04 | -0.50% | 7.90 | 8.20 | 328321 | 26439.99 | 1.95% |
| 2024-12-09 | 7.89 | 7.97 | 0.07 | 0.89% | 7.83 | 8.10 | 270198 | 21486.83 | 1.61% |
| 2024-12-06 | 7.91 | 7.90 | -0.01 | -0.13% | 7.80 | 7.92 | 197037 | 15465.18 | 1.17% |
| 2024-12-05 | 7.64 | 7.91 | 0.19 | 2.46% | 7.62 | 8.06 | 316207 | 24918.94 | 1.88% |
| 2024-12-04 | 7.67 | 7.72 | 0.03 | 0.39% | 7.65 | 7.87 | 286114 | 22265.28 | 1.70% |
沈阳机床(000410)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。
