| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.51 | 6.53 | 0.01 | 0.15% | 6.50 | 6.56 | 84323 | 5504.84 | 0.50% |
| 2025-07-31 | 6.61 | 6.52 | -0.09 | -1.36% | 6.51 | 6.64 | 129052 | 8474.73 | 0.77% |
| 2025-07-30 | 6.66 | 6.61 | -0.04 | -0.60% | 6.56 | 6.71 | 134916 | 8944.68 | 0.80% |
| 2025-07-29 | 6.62 | 6.65 | 0.02 | 0.30% | 6.60 | 6.77 | 184092 | 12265.07 | 1.10% |
| 2025-07-28 | 6.72 | 6.63 | -0.08 | -1.19% | 6.61 | 6.73 | 138868 | 9231.92 | 0.83% |
| 2025-07-25 | 6.74 | 6.71 | -0.04 | -0.59% | 6.69 | 6.77 | 121488 | 8159.68 | 0.72% |
| 2025-07-24 | 6.70 | 6.75 | 0.05 | 0.75% | 6.67 | 6.76 | 138974 | 9335.33 | 0.83% |
| 2025-07-23 | 6.74 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 154522 | 10405.56 | 0.92% |
| 2025-07-22 | 6.75 | 6.77 | 0.00 | 0.00% | 6.71 | 6.79 | 114023 | 7694.67 | 0.68% |
| 2025-07-21 | 6.69 | 6.77 | 0.10 | 1.50% | 6.68 | 6.77 | 136678 | 9203.70 | 0.81% |
| 2025-07-18 | 6.69 | 6.67 | -0.02 | -0.30% | 6.66 | 6.71 | 96901 | 6469.21 | 0.58% |
| 2025-07-17 | 6.72 | 6.69 | -0.02 | -0.30% | 6.65 | 6.73 | 112502 | 7503.52 | 0.67% |
| 2025-07-16 | 6.67 | 6.71 | 0.04 | 0.60% | 6.63 | 6.78 | 153226 | 10285.85 | 0.91% |
| 2025-07-15 | 6.88 | 6.67 | 0.07 | 1.06% | 6.62 | 6.92 | 242274 | 16248.15 | 1.44% |
| 2025-07-14 | 6.54 | 6.60 | 0.06 | 0.92% | 6.52 | 6.66 | 145960 | 9638.65 | 0.87% |
| 2025-07-11 | 6.49 | 6.54 | 0.05 | 0.77% | 6.46 | 6.55 | 118633 | 7726.87 | 0.71% |
| 2025-07-10 | 6.47 | 6.49 | 0.03 | 0.46% | 6.44 | 6.51 | 86778 | 5620.21 | 0.52% |
| 2025-07-09 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 83601 | 5410.78 | 0.50% |
| 2025-07-08 | 6.42 | 6.46 | 0.03 | 0.47% | 6.41 | 6.46 | 65459 | 4215.56 | 0.39% |
| 2025-07-07 | 6.39 | 6.43 | 0.04 | 0.63% | 6.36 | 6.44 | 49417 | 3163.45 | 0.29% |
| 2025-07-04 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 71216 | 4564.59 | 0.42% |
| 2025-07-03 | 6.45 | 6.44 | 0.00 | 0.00% | 6.41 | 6.47 | 61430 | 3954.43 | 0.37% |
| 2025-07-02 | 6.51 | 6.44 | -0.07 | -1.08% | 6.42 | 6.51 | 102212 | 6583.47 | 0.61% |
| 2025-07-01 | 6.56 | 6.51 | -0.04 | -0.61% | 6.47 | 6.56 | 83687 | 5444.92 | 0.50% |
| 2025-06-30 | 6.55 | 6.55 | 0.01 | 0.15% | 6.51 | 6.57 | 76363 | 4998.19 | 0.45% |
| 2025-06-27 | 6.50 | 6.54 | 0.05 | 0.77% | 6.50 | 6.56 | 80218 | 5243.23 | 0.48% |
| 2025-06-26 | 6.54 | 6.49 | -0.07 | -1.07% | 6.49 | 6.58 | 100175 | 6542.06 | 0.60% |
| 2025-06-25 | 6.52 | 6.56 | 0.05 | 0.77% | 6.46 | 6.58 | 104114 | 6788.48 | 0.62% |
| 2025-06-24 | 6.42 | 6.51 | 0.10 | 1.56% | 6.41 | 6.52 | 86914 | 5633.29 | 0.52% |
| 2025-06-23 | 6.34 | 6.41 | 0.07 | 1.10% | 6.28 | 6.43 | 76327 | 4854.97 | 0.45% |
| 2025-06-20 | 6.37 | 6.34 | -0.02 | -0.31% | 6.32 | 6.40 | 61208 | 3889.68 | 0.36% |
| 2025-06-19 | 6.48 | 6.36 | -0.13 | -2.00% | 6.33 | 6.50 | 113189 | 7245.67 | 0.67% |
| 2025-06-18 | 6.53 | 6.49 | -0.08 | -1.22% | 6.46 | 6.57 | 82374 | 5351.25 | 0.49% |
| 2025-06-17 | 6.52 | 6.57 | 0.05 | 0.77% | 6.49 | 6.58 | 80255 | 5255.55 | 0.48% |
| 2025-06-16 | 6.51 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 85587 | 5564.74 | 0.51% |
| 2025-06-13 | 6.61 | 6.50 | -0.12 | -1.81% | 6.50 | 6.61 | 113430 | 7415.34 | 0.67% |
| 2025-06-12 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 133114 | 8818.05 | 0.79% |
| 2025-06-11 | 6.72 | 6.70 | -0.02 | -0.30% | 6.67 | 6.74 | 119443 | 8007.28 | 0.71% |
| 2025-06-10 | 6.78 | 6.72 | -0.02 | -0.30% | 6.66 | 6.93 | 215526 | 14619.47 | 1.28% |
| 2025-06-09 | 6.70 | 6.74 | 0.05 | 0.75% | 6.70 | 6.77 | 93719 | 6311.51 | 0.56% |
| 2025-06-06 | 6.76 | 6.69 | -0.04 | -0.59% | 6.68 | 6.76 | 81700 | 5474.82 | 0.49% |
| 2025-06-05 | 6.73 | 6.73 | 0.00 | 0.00% | 6.62 | 6.78 | 104633 | 7036.87 | 0.62% |
| 2025-06-04 | 6.71 | 6.73 | 0.05 | 0.75% | 6.69 | 6.77 | 114807 | 7732.80 | 0.68% |
| 2025-06-03 | 6.81 | 6.68 | -0.28 | -4.02% | 6.63 | 6.83 | 254179 | 17014.74 | 1.51% |
| 2025-05-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.92 | 7.05 | 122293 | 8511.85 | 0.73% |
| 2025-05-29 | 7.00 | 7.05 | 0.07 | 1.00% | 6.96 | 7.07 | 111023 | 7805.63 | 0.66% |
| 2025-05-28 | 7.05 | 6.98 | -0.04 | -0.57% | 6.97 | 7.10 | 117682 | 8278.88 | 0.70% |
| 2025-05-27 | 7.06 | 7.02 | -0.05 | -0.71% | 7.00 | 7.06 | 98640 | 6929.78 | 0.59% |
| 2025-05-26 | 7.04 | 7.07 | 0.01 | 0.14% | 7.00 | 7.10 | 123453 | 8708.17 | 0.73% |
| 2025-05-23 | 7.08 | 7.06 | -0.01 | -0.14% | 7.06 | 7.24 | 140670 | 10040.28 | 0.84% |
| 2025-05-22 | 7.23 | 7.07 | -0.19 | -2.62% | 7.07 | 7.26 | 161633 | 11578.22 | 0.96% |
| 2025-05-21 | 7.13 | 7.26 | 0.07 | 0.97% | 7.10 | 7.33 | 263159 | 19008.36 | 1.57% |
| 2025-05-20 | 7.16 | 7.19 | 0.02 | 0.28% | 7.12 | 7.31 | 214366 | 15449.63 | 1.28% |
| 2025-05-19 | 7.01 | 7.17 | 0.25 | 3.61% | 6.99 | 7.19 | 257281 | 18268.21 | 1.53% |
| 2025-05-16 | 6.88 | 6.92 | 0.03 | 0.44% | 6.86 | 7.04 | 152357 | 10602.15 | 0.91% |
| 2025-05-15 | 6.95 | 6.89 | -0.06 | -0.86% | 6.83 | 6.97 | 125241 | 8632.17 | 0.75% |
| 2025-05-14 | 6.98 | 6.95 | -0.05 | -0.71% | 6.93 | 7.03 | 109011 | 7598.64 | 0.65% |
| 2025-05-13 | 7.17 | 7.00 | -0.08 | -1.13% | 6.98 | 7.19 | 134277 | 9460.19 | 0.80% |
| 2025-05-12 | 7.02 | 7.08 | 0.09 | 1.29% | 7.02 | 7.13 | 123556 | 8748.73 | 0.74% |
| 2025-05-09 | 6.98 | 6.99 | 0.02 | 0.29% | 6.88 | 7.00 | 122246 | 8496.93 | 0.73% |
| 2025-05-08 | 6.93 | 6.97 | 0.06 | 0.87% | 6.92 | 7.04 | 160438 | 11196.57 | 0.95% |
| 2025-05-07 | 6.97 | 6.91 | 0.00 | 0.00% | 6.86 | 7.00 | 132038 | 9138.20 | 0.79% |
| 2025-05-06 | 6.83 | 6.91 | 0.12 | 1.77% | 6.77 | 6.91 | 147855 | 10118.19 | 0.88% |
| 2025-04-30 | 6.75 | 6.79 | 0.16 | 2.41% | 6.72 | 6.88 | 195018 | 13274.74 | 1.16% |
| 2025-04-29 | 6.60 | 6.63 | 0.02 | 0.30% | 6.56 | 6.71 | 86027 | 5717.95 | 0.51% |
| 2025-04-28 | 6.69 | 6.61 | -0.07 | -1.05% | 6.58 | 6.72 | 84565 | 5594.49 | 0.50% |
| 2025-04-25 | 6.72 | 6.68 | -0.02 | -0.30% | 6.64 | 6.73 | 88551 | 5916.24 | 0.53% |
| 2025-04-24 | 6.94 | 6.70 | -0.21 | -3.04% | 6.68 | 6.94 | 180698 | 12246.74 | 1.07% |
| 2025-04-23 | 6.70 | 6.91 | 0.23 | 3.44% | 6.70 | 6.96 | 234470 | 16098.46 | 1.39% |
| 2025-04-22 | 6.72 | 6.68 | -0.07 | -1.04% | 6.66 | 6.75 | 97850 | 6549.02 | 0.58% |
| 2025-04-21 | 6.73 | 6.75 | 0.03 | 0.45% | 6.69 | 6.79 | 100657 | 6775.83 | 0.60% |
| 2025-04-18 | 6.66 | 6.72 | 0.11 | 1.66% | 6.58 | 6.76 | 115898 | 7734.81 | 0.69% |
| 2025-04-17 | 6.58 | 6.61 | -0.03 | -0.45% | 6.57 | 6.68 | 97840 | 6487.93 | 0.58% |
| 2025-04-16 | 6.74 | 6.64 | -0.11 | -1.63% | 6.55 | 6.74 | 131770 | 8753.67 | 0.78% |
| 2025-04-15 | 6.80 | 6.75 | -0.05 | -0.74% | 6.66 | 6.84 | 137237 | 9239.90 | 0.82% |
| 2025-04-14 | 6.74 | 6.80 | 0.11 | 1.64% | 6.74 | 6.85 | 163399 | 11121.51 | 0.97% |
| 2025-04-11 | 6.59 | 6.69 | 0.05 | 0.75% | 6.56 | 6.76 | 165665 | 11093.83 | 0.99% |
| 2025-04-10 | 6.68 | 6.64 | 0.06 | 0.91% | 6.64 | 6.83 | 239365 | 16096.05 | 1.42% |
| 2025-04-09 | 6.44 | 6.58 | 0.04 | 0.61% | 6.01 | 6.62 | 286988 | 18256.37 | 1.71% |
| 2025-04-08 | 6.60 | 6.54 | -0.01 | -0.15% | 6.40 | 6.75 | 245666 | 16033.72 | 1.46% |
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。
