| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.20 | 7.23 | 0.02 | 0.28% | 7.19 | 7.27 | 150922 | 10912.79 | 0.90% |
| 2025-12-11 | 7.37 | 7.21 | -0.14 | -1.90% | 7.20 | 7.39 | 198579 | 14423.43 | 1.18% |
| 2025-12-10 | 7.30 | 7.35 | 0.04 | 0.55% | 7.27 | 7.37 | 166777 | 12215.83 | 0.99% |
| 2025-12-09 | 7.55 | 7.31 | -0.26 | -3.43% | 7.30 | 7.58 | 324352 | 24025.00 | 1.93% |
| 2025-12-08 | 7.70 | 7.57 | -0.08 | -1.05% | 7.57 | 7.70 | 305664 | 23298.02 | 1.82% |
| 2025-12-05 | 7.55 | 7.65 | 0.07 | 0.92% | 7.47 | 7.68 | 278812 | 21195.17 | 1.66% |
| 2025-12-04 | 7.51 | 7.58 | 0.07 | 0.93% | 7.48 | 7.63 | 255116 | 19257.99 | 1.52% |
| 2025-12-03 | 7.54 | 7.51 | -0.05 | -0.66% | 7.40 | 7.73 | 325138 | 24465.22 | 1.93% |
| 2025-12-02 | 7.52 | 7.56 | 0.04 | 0.53% | 7.43 | 7.74 | 398562 | 30263.54 | 2.37% |
| 2025-12-01 | 7.48 | 7.52 | 0.06 | 0.80% | 7.45 | 7.57 | 197762 | 14854.53 | 1.18% |
| 2025-11-28 | 7.36 | 7.46 | 0.11 | 1.50% | 7.32 | 7.46 | 156837 | 11618.32 | 0.93% |
| 2025-11-27 | 7.48 | 7.35 | -0.11 | -1.47% | 7.34 | 7.53 | 244403 | 18149.59 | 1.45% |
| 2025-11-26 | 7.60 | 7.46 | -0.14 | -1.84% | 7.42 | 7.63 | 255209 | 19195.80 | 1.52% |
| 2025-11-25 | 7.62 | 7.60 | 0.03 | 0.40% | 7.58 | 7.73 | 290471 | 22188.34 | 1.73% |
| 2025-11-24 | 7.50 | 7.57 | 0.11 | 1.47% | 7.48 | 7.62 | 225997 | 17073.63 | 1.34% |
| 2025-11-21 | 7.62 | 7.46 | -0.27 | -3.49% | 7.39 | 7.69 | 442075 | 33250.25 | 2.63% |
| 2025-11-20 | 8.02 | 7.73 | -0.27 | -3.38% | 7.72 | 8.06 | 477663 | 37495.73 | 2.84% |
| 2025-11-19 | 8.20 | 8.00 | -0.31 | -3.73% | 7.91 | 8.29 | 583120 | 46987.70 | 3.47% |
| 2025-11-18 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.53 | 521791 | 43600.66 | 3.10% |
| 2025-11-17 | 8.62 | 8.30 | -0.18 | -2.12% | 8.29 | 8.64 | 605601 | 50692.08 | 3.60% |
| 2025-11-14 | 8.70 | 8.48 | -0.29 | -3.31% | 8.48 | 9.15 | 906942 | 79947.17 | 5.40% |
| 2025-11-13 | 8.66 | 8.77 | -0.05 | -0.57% | 8.63 | 8.87 | 665502 | 58231.53 | 3.96% |
| 2025-11-12 | 8.30 | 8.82 | 0.49 | 5.88% | 8.19 | 9.15 | 1162339 | 100135.84 | 6.91% |
| 2025-11-11 | 8.38 | 8.33 | -0.12 | -1.42% | 8.18 | 8.41 | 673311 | 55788.30 | 4.01% |
| 2025-11-10 | 8.09 | 8.45 | 0.49 | 6.16% | 7.95 | 8.56 | 1030664 | 85282.45 | 6.13% |
| 2025-11-07 | 7.91 | 7.96 | 0.00 | 0.00% | 7.89 | 8.26 | 705684 | 56939.14 | 4.20% |
| 2025-11-06 | 7.81 | 7.96 | 0.11 | 1.40% | 7.75 | 8.07 | 591745 | 46869.18 | 3.52% |
| 2025-11-05 | 7.86 | 7.85 | -0.15 | -1.88% | 7.73 | 7.87 | 549394 | 42865.09 | 3.27% |
| 2025-11-04 | 7.88 | 8.00 | 0.11 | 1.39% | 7.78 | 8.18 | 902461 | 72353.23 | 5.37% |
| 2025-11-03 | 7.77 | 7.89 | 0.13 | 1.68% | 7.72 | 7.89 | 536399 | 41859.64 | 3.19% |
| 2025-10-31 | 7.87 | 7.76 | -0.13 | -1.65% | 7.72 | 7.90 | 548716 | 42635.17 | 3.26% |
| 2025-10-30 | 7.70 | 7.89 | 0.03 | 0.38% | 7.56 | 8.05 | 1107883 | 87098.92 | 6.59% |
| 2025-10-29 | 7.68 | 7.86 | 0.16 | 2.08% | 7.64 | 7.89 | 636853 | 49669.07 | 3.79% |
| 2025-10-28 | 7.78 | 7.70 | -0.10 | -1.28% | 7.66 | 7.79 | 394250 | 30369.64 | 2.35% |
| 2025-10-27 | 7.76 | 7.80 | 0.07 | 0.91% | 7.68 | 7.87 | 615378 | 47951.46 | 3.66% |
| 2025-10-24 | 7.80 | 7.73 | -0.06 | -0.77% | 7.67 | 7.91 | 655639 | 50798.74 | 3.90% |
| 2025-10-23 | 7.66 | 7.79 | -0.04 | -0.51% | 7.65 | 8.01 | 1307880 | 101990.89 | 7.78% |
| 2025-10-22 | 7.11 | 7.83 | 0.71 | 9.97% | 7.07 | 7.83 | 952761 | 73482.45 | 5.67% |
| 2025-10-21 | 7.09 | 7.12 | 0.09 | 1.28% | 7.03 | 7.16 | 181068 | 12874.15 | 1.08% |
| 2025-10-20 | 7.09 | 7.03 | -0.02 | -0.28% | 6.99 | 7.17 | 211452 | 14952.57 | 1.26% |
| 2025-10-17 | 7.34 | 7.05 | -0.29 | -3.95% | 7.03 | 7.35 | 281037 | 20099.27 | 1.67% |
| 2025-10-16 | 7.40 | 7.34 | -0.05 | -0.68% | 7.31 | 7.60 | 257146 | 19079.71 | 1.53% |
| 2025-10-15 | 7.43 | 7.39 | -0.08 | -1.07% | 7.29 | 7.47 | 264702 | 19506.00 | 1.57% |
| 2025-10-14 | 7.62 | 7.47 | -0.13 | -1.71% | 7.43 | 7.65 | 321302 | 24154.73 | 1.91% |
| 2025-10-13 | 7.25 | 7.60 | 0.13 | 1.74% | 7.24 | 7.65 | 464804 | 34886.13 | 2.77% |
| 2025-10-10 | 7.55 | 7.47 | -0.14 | -1.84% | 7.42 | 7.58 | 290290 | 21699.19 | 1.73% |
| 2025-10-09 | 7.41 | 7.61 | 0.39 | 5.40% | 7.36 | 7.72 | 639386 | 48401.40 | 3.80% |
| 2025-09-30 | 7.19 | 7.22 | 0.18 | 2.56% | 7.19 | 7.50 | 358345 | 26153.82 | 2.13% |
| 2025-09-29 | 6.99 | 7.04 | 0.05 | 0.72% | 6.89 | 7.08 | 132282 | 9274.08 | 0.79% |
| 2025-09-26 | 7.08 | 6.99 | -0.12 | -1.69% | 6.99 | 7.11 | 130049 | 9154.74 | 0.77% |
| 2025-09-25 | 7.20 | 7.11 | -0.09 | -1.25% | 7.11 | 7.21 | 123348 | 8814.23 | 0.73% |
| 2025-09-24 | 7.02 | 7.20 | 0.14 | 1.98% | 7.01 | 7.22 | 165341 | 11810.10 | 0.98% |
| 2025-09-23 | 7.14 | 7.06 | -0.08 | -1.12% | 6.91 | 7.17 | 198123 | 13891.59 | 1.18% |
| 2025-09-22 | 7.17 | 7.14 | -0.04 | -0.56% | 7.07 | 7.18 | 144628 | 10283.87 | 0.86% |
| 2025-09-19 | 7.27 | 7.18 | -0.07 | -0.97% | 7.12 | 7.27 | 201816 | 14472.40 | 1.20% |
| 2025-09-18 | 7.40 | 7.25 | -0.16 | -2.16% | 7.19 | 7.44 | 268645 | 19692.65 | 1.60% |
| 2025-09-17 | 7.38 | 7.41 | 0.03 | 0.41% | 7.33 | 7.46 | 247559 | 18307.30 | 1.47% |
| 2025-09-16 | 7.27 | 7.38 | 0.11 | 1.51% | 7.24 | 7.38 | 285785 | 20912.87 | 1.70% |
| 2025-09-15 | 7.20 | 7.27 | 0.09 | 1.25% | 7.19 | 7.35 | 236234 | 17133.15 | 1.41% |
| 2025-09-12 | 7.27 | 7.18 | -0.08 | -1.10% | 7.16 | 7.30 | 200707 | 14492.86 | 1.19% |
| 2025-09-11 | 7.19 | 7.26 | 0.06 | 0.83% | 7.10 | 7.26 | 199266 | 14345.95 | 1.19% |
| 2025-09-10 | 7.22 | 7.20 | -0.08 | -1.10% | 7.17 | 7.30 | 190897 | 13783.00 | 1.14% |
| 2025-09-09 | 7.30 | 7.28 | -0.06 | -0.82% | 7.19 | 7.33 | 267320 | 19421.38 | 1.59% |
| 2025-09-08 | 7.23 | 7.34 | 0.08 | 1.10% | 7.20 | 7.38 | 363937 | 26545.13 | 2.17% |
| 2025-09-05 | 7.13 | 7.26 | 0.18 | 2.54% | 7.09 | 7.33 | 388461 | 28073.94 | 2.31% |
| 2025-09-04 | 7.27 | 7.08 | -0.26 | -3.54% | 6.98 | 7.33 | 432353 | 30983.48 | 2.57% |
| 2025-09-03 | 7.46 | 7.34 | -0.11 | -1.48% | 7.24 | 7.68 | 621978 | 46124.71 | 3.70% |
| 2025-09-02 | 7.75 | 7.45 | 0.00 | 0.00% | 7.42 | 7.88 | 904751 | 68478.46 | 5.38% |
| 2025-09-01 | 7.21 | 7.45 | 0.24 | 3.33% | 7.10 | 7.58 | 726689 | 53603.64 | 4.32% |
| 2025-08-29 | 6.90 | 7.21 | 0.31 | 4.49% | 6.85 | 7.36 | 577143 | 41058.18 | 3.43% |
| 2025-08-28 | 6.91 | 6.90 | -0.01 | -0.14% | 6.70 | 6.98 | 284399 | 19487.12 | 1.69% |
| 2025-08-27 | 7.00 | 6.91 | -0.09 | -1.29% | 6.90 | 7.19 | 347840 | 24569.27 | 2.07% |
| 2025-08-26 | 6.88 | 7.00 | 0.06 | 0.86% | 6.88 | 7.06 | 255174 | 17813.13 | 1.52% |
| 2025-08-25 | 6.91 | 6.94 | 0.06 | 0.87% | 6.88 | 6.99 | 268807 | 18643.01 | 1.60% |
| 2025-08-22 | 6.86 | 6.88 | 0.02 | 0.29% | 6.84 | 6.91 | 190728 | 13107.55 | 1.13% |
| 2025-08-21 | 6.87 | 6.86 | 0.00 | 0.00% | 6.83 | 6.90 | 204079 | 14006.10 | 1.21% |
| 2025-08-20 | 6.79 | 6.86 | 0.02 | 0.29% | 6.78 | 6.86 | 147897 | 10099.83 | 0.88% |
| 2025-08-19 | 6.73 | 6.84 | 0.10 | 1.48% | 6.70 | 6.85 | 256782 | 17414.75 | 1.53% |
| 2025-08-18 | 6.75 | 6.74 | 0.00 | 0.00% | 6.72 | 6.79 | 198907 | 13438.03 | 1.18% |
| 2025-08-15 | 6.68 | 6.74 | 0.04 | 0.60% | 6.68 | 6.76 | 141008 | 9501.92 | 0.84% |
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。
