| 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 | 10.21 | 10.33 | 0.27 | 2.68% | 10.19 | 10.40 | 838048 | 86131.38 | 0.93% |
| 2026-03-23 | 10.20 | 10.06 | -0.35 | -3.36% | 9.99 | 10.34 | 1142066 | 115415.31 | 1.27% |
| 2026-03-20 | 10.38 | 10.41 | 0.16 | 1.56% | 10.33 | 10.64 | 1101265 | 115637.62 | 1.22% |
| 2026-03-19 | 10.58 | 10.25 | -0.50 | -4.65% | 10.20 | 10.59 | 1070866 | 110737.58 | 1.19% |
| 2026-03-18 | 10.84 | 10.75 | -0.05 | -0.46% | 10.40 | 10.86 | 1180084 | 125135.10 | 1.31% |
| 2026-03-17 | 11.05 | 10.80 | -0.18 | -1.64% | 10.79 | 11.17 | 768114 | 84263.31 | 0.85% |
| 2026-03-16 | 11.31 | 10.98 | -0.33 | -2.92% | 10.93 | 11.35 | 1058038 | 116594.56 | 1.17% |
| 2026-03-13 | 11.41 | 11.31 | -0.16 | -1.39% | 11.29 | 11.64 | 982871 | 112844.93 | 1.09% |
| 2026-03-12 | 12.18 | 11.47 | -0.83 | -6.75% | 11.25 | 12.27 | 2650126 | 306415.09 | 2.94% |
| 2026-03-11 | 12.38 | 12.30 | -0.08 | -0.65% | 12.03 | 12.43 | 862767 | 105527.28 | 0.96% |
| 2026-03-10 | 11.96 | 12.38 | 0.60 | 5.09% | 11.95 | 12.49 | 956463 | 117238.92 | 1.06% |
| 2026-03-09 | 12.07 | 11.78 | -0.51 | -4.15% | 11.55 | 12.07 | 1165960 | 137072.38 | 1.29% |
| 2026-03-06 | 12.12 | 12.29 | 0.17 | 1.40% | 11.88 | 12.38 | 793593 | 96892.38 | 0.88% |
| 2026-03-05 | 12.22 | 12.12 | 0.13 | 1.08% | 12.02 | 12.33 | 997706 | 121691.07 | 1.11% |
| 2026-03-04 | 11.86 | 11.99 | 0.01 | 0.08% | 11.75 | 12.10 | 1015885 | 121059.55 | 1.13% |
| 2026-03-03 | 12.13 | 11.98 | -0.16 | -1.32% | 11.86 | 12.24 | 1044996 | 125800.34 | 1.16% |
| 2026-03-02 | 12.09 | 12.14 | -0.12 | -0.98% | 11.98 | 12.45 | 925209 | 112897.54 | 1.03% |
| 2026-02-27 | 12.34 | 12.26 | -0.10 | -0.81% | 12.05 | 12.42 | 843445 | 103053.75 | 0.94% |
| 2026-02-26 | 12.59 | 12.36 | -0.24 | -1.90% | 12.27 | 12.70 | 1024149 | 126759.56 | 1.14% |
| 2026-02-25 | 12.78 | 12.60 | -0.06 | -0.47% | 12.55 | 12.90 | 1085212 | 137767.34 | 1.20% |
| 2026-02-24 | 11.90 | 12.66 | 0.87 | 7.38% | 11.85 | 12.83 | 1508484 | 188436.31 | 1.67% |
| 2026-02-13 | 12.09 | 11.79 | -0.38 | -3.12% | 11.77 | 12.09 | 836412 | 99110.84 | 0.93% |
| 2026-02-12 | 12.20 | 12.17 | 0.07 | 0.58% | 11.92 | 12.32 | 959996 | 116257.02 | 1.07% |
| 2026-02-11 | 11.98 | 12.10 | 0.15 | 1.26% | 11.95 | 12.24 | 827754 | 100328.80 | 0.92% |
| 2026-02-10 | 11.86 | 11.95 | 0.09 | 0.76% | 11.66 | 11.99 | 869592 | 103132.28 | 0.97% |
| 2026-02-09 | 11.66 | 11.86 | 0.41 | 3.58% | 11.65 | 12.15 | 1144133 | 135817.03 | 1.27% |
| 2026-02-06 | 11.64 | 11.45 | -0.20 | -1.72% | 11.40 | 11.65 | 740091 | 85345.97 | 0.82% |
| 2026-02-05 | 11.65 | 11.65 | -0.01 | -0.09% | 11.57 | 11.74 | 979614 | 114184.16 | 1.09% |
| 2026-02-04 | 11.42 | 11.66 | 0.36 | 3.19% | 11.31 | 11.73 | 1300196 | 150515.78 | 1.44% |
| 2026-02-03 | 10.69 | 11.30 | 0.76 | 7.21% | 10.60 | 11.35 | 1809209 | 198667.94 | 2.01% |
| 2026-02-02 | 10.73 | 10.54 | -0.20 | -1.86% | 10.44 | 10.84 | 1169110 | 124337.92 | 1.30% |
| 2026-01-30 | 10.85 | 10.74 | -0.02 | -0.19% | 10.57 | 10.92 | 946705 | 101865.62 | 1.05% |
| 2026-01-29 | 10.73 | 10.76 | 0.06 | 0.56% | 10.53 | 10.90 | 1345914 | 143905.28 | 1.49% |
| 2026-01-28 | 10.85 | 10.70 | -0.15 | -1.38% | 10.56 | 10.90 | 1859479 | 199839.16 | 2.06% |
| 2026-01-27 | 10.96 | 10.85 | -0.10 | -0.91% | 10.83 | 11.25 | 1408249 | 155282.19 | 1.56% |
| 2026-01-26 | 10.96 | 10.95 | 0.04 | 0.37% | 10.90 | 11.28 | 1694342 | 187317.86 | 1.88% |
| 2026-01-23 | 10.93 | 10.91 | 0.05 | 0.46% | 10.86 | 11.48 | 2258068 | 251207.22 | 2.51% |
| 2026-01-22 | 11.03 | 10.86 | -0.17 | -1.54% | 10.84 | 11.07 | 896459 | 97883.48 | 0.99% |
| 2026-01-21 | 11.20 | 11.03 | -0.19 | -1.69% | 10.70 | 11.21 | 1466609 | 160539.89 | 1.58% |
| 2026-01-20 | 11.03 | 11.22 | 0.18 | 1.63% | 10.97 | 11.35 | 845469 | 94416.51 | 0.91% |
| 2026-01-19 | 10.97 | 11.04 | -0.02 | -0.18% | 10.96 | 11.19 | 739681 | 81745.07 | 0.80% |
| 2026-01-16 | 11.20 | 11.06 | -0.06 | -0.54% | 10.97 | 11.36 | 975115 | 108983.48 | 1.05% |
| 2026-01-15 | 11.01 | 11.12 | 0.06 | 0.54% | 11.01 | 11.26 | 721728 | 80609.08 | 0.78% |
| 2026-01-14 | 11.40 | 11.06 | -0.27 | -2.38% | 10.93 | 11.40 | 1320090 | 147154.88 | 1.42% |
| 2026-01-13 | 11.67 | 11.33 | -0.35 | -3.00% | 11.31 | 11.79 | 1163484 | 133659.95 | 1.25% |
| 2026-01-12 | 11.82 | 11.68 | -0.12 | -1.02% | 11.64 | 11.87 | 832093 | 97740.27 | 0.90% |
| 2026-01-09 | 11.79 | 11.80 | 0.42 | 3.69% | 11.56 | 11.98 | 947350 | 111550.17 | 1.02% |
| 2026-01-08 | 11.68 | 11.38 | -0.35 | -2.98% | 11.32 | 11.71 | 784223 | 89736.11 | 0.84% |
| 2026-01-07 | 11.75 | 11.73 | -0.03 | -0.26% | 11.55 | 11.75 | 622522 | 72553.57 | 0.67% |
| 2026-01-06 | 11.52 | 11.76 | 0.22 | 1.91% | 11.35 | 11.93 | 774855 | 90460.02 | 0.83% |
| 2026-01-05 | 11.57 | 11.54 | -0.04 | -0.35% | 11.28 | 11.65 | 827905 | 95166.75 | 0.89% |
| 2025-12-31 | 11.33 | 11.58 | 0.25 | 2.21% | 11.22 | 11.64 | 732049 | 83962.55 | 0.79% |
| 2025-12-30 | 11.17 | 11.33 | 0.07 | 0.62% | 11.15 | 11.59 | 796405 | 90757.53 | 0.86% |
| 2025-12-29 | 11.23 | 11.26 | 0.02 | 0.18% | 11.18 | 11.44 | 579505 | 65454.46 | 0.62% |
| 2025-12-26 | 10.70 | 11.24 | 0.55 | 5.14% | 10.70 | 11.29 | 895788 | 99911.93 | 0.96% |
| 2025-12-25 | 10.80 | 10.69 | -0.15 | -1.38% | 10.65 | 10.86 | 458534 | 49107.01 | 0.49% |
| 2025-12-24 | 10.76 | 10.84 | -0.01 | -0.09% | 10.55 | 10.87 | 687765 | 73824.65 | 0.74% |
| 2025-12-23 | 10.92 | 10.85 | -0.07 | -0.64% | 10.67 | 10.92 | 838633 | 90292.40 | 0.90% |
| 2025-12-22 | 11.24 | 10.92 | -0.30 | -2.67% | 10.89 | 11.26 | 781864 | 85734.18 | 0.84% |
| 2025-12-19 | 11.03 | 11.22 | 0.22 | 2.00% | 11.01 | 11.31 | 610171 | 68531.17 | 0.66% |
| 2025-12-18 | 11.05 | 11.00 | -0.09 | -0.81% | 10.87 | 11.15 | 410934 | 45185.04 | 0.44% |
| 2025-12-17 | 11.00 | 11.09 | 0.10 | 0.91% | 10.93 | 11.17 | 478946 | 52928.68 | 0.52% |
| 2025-12-16 | 11.20 | 10.99 | -0.26 | -2.31% | 10.90 | 11.25 | 688988 | 75758.84 | 0.74% |
| 2025-12-15 | 11.25 | 11.25 | -0.06 | -0.53% | 11.20 | 11.38 | 483921 | 54581.57 | 0.52% |
| 2025-12-12 | 11.14 | 11.31 | 0.16 | 1.43% | 11.12 | 11.40 | 1056741 | 119544.55 | 1.14% |
| 2025-12-11 | 11.24 | 11.15 | -0.09 | -0.80% | 11.15 | 11.44 | 593547 | 67016.48 | 0.64% |
| 2025-12-10 | 10.88 | 11.24 | 0.35 | 3.21% | 10.86 | 11.29 | 782028 | 87337.45 | 0.84% |
| 2025-12-09 | 10.94 | 10.89 | -0.10 | -0.91% | 10.85 | 11.12 | 443896 | 48700.00 | 0.48% |
| 2025-12-08 | 11.08 | 10.99 | -0.09 | -0.81% | 10.90 | 11.12 | 661648 | 72579.09 | 0.71% |
| 2025-12-05 | 10.69 | 11.08 | 0.35 | 3.26% | 10.68 | 11.14 | 963118 | 106211.37 | 1.04% |
| 2025-12-04 | 10.54 | 10.73 | 0.23 | 2.19% | 10.47 | 10.78 | 619458 | 66180.05 | 0.67% |
| 2025-12-03 | 10.57 | 10.50 | -0.02 | -0.19% | 10.46 | 10.70 | 661558 | 69959.70 | 0.71% |
| 2025-12-02 | 10.15 | 10.52 | 0.35 | 3.44% | 10.10 | 10.55 | 1096934 | 114065.24 | 1.18% |
| 2025-12-01 | 10.30 | 10.17 | -0.15 | -1.45% | 9.92 | 10.35 | 1205910 | 121149.52 | 1.30% |
| 2025-11-28 | 10.27 | 10.32 | 0.06 | 0.58% | 10.17 | 10.38 | 484553 | 49669.54 | 0.52% |
| 2025-11-27 | 10.55 | 10.26 | -0.27 | -2.56% | 10.24 | 10.66 | 842852 | 87642.49 | 0.91% |
| 2025-11-26 | 10.30 | 10.53 | 0.23 | 2.23% | 10.28 | 10.70 | 1018970 | 107853.27 | 1.10% |
| 2025-11-25 | 10.13 | 10.30 | 0.17 | 1.68% | 10.08 | 10.40 | 610329 | 62461.67 | 0.66% |
| 2025-11-24 | 10.15 | 10.13 | 0.01 | 0.10% | 10.06 | 10.35 | 612301 | 62108.09 | 0.66% |
| 2025-11-21 | 10.21 | 10.12 | -0.16 | -1.56% | 10.09 | 10.38 | 557773 | 56897.11 | 0.60% |
徐工机械(000425)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。
