| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 10.17 | 10.28 | 0.13 | 1.28% | 10.14 | 10.38 | 597632 | 61579.05 | 0.64% |
| 2025-11-19 | 10.10 | 10.15 | 0.04 | 0.40% | 10.06 | 10.23 | 664392 | 67438.35 | 0.72% |
| 2025-11-18 | 10.06 | 10.11 | 0.13 | 1.30% | 9.97 | 10.20 | 569105 | 57555.11 | 0.61% |
| 2025-11-17 | 10.13 | 9.98 | -0.16 | -1.58% | 9.95 | 10.20 | 660444 | 66330.95 | 0.71% |
| 2025-11-14 | 10.27 | 10.14 | -0.18 | -1.74% | 10.12 | 10.33 | 572681 | 58440.89 | 0.62% |
| 2025-11-13 | 10.38 | 10.32 | -0.06 | -0.58% | 10.27 | 10.46 | 493612 | 50978.58 | 0.53% |
| 2025-11-12 | 10.37 | 10.38 | -0.01 | -0.10% | 10.29 | 10.58 | 465794 | 48641.35 | 0.50% |
| 2025-11-11 | 10.43 | 10.39 | -0.06 | -0.57% | 10.30 | 10.47 | 523502 | 54433.06 | 0.56% |
| 2025-11-10 | 10.69 | 10.45 | -0.28 | -2.61% | 10.36 | 10.73 | 783628 | 82087.55 | 0.84% |
| 2025-11-07 | 10.82 | 10.73 | -0.11 | -1.01% | 10.65 | 10.89 | 567687 | 61039.96 | 0.61% |
| 2025-11-06 | 10.81 | 10.84 | 0.05 | 0.46% | 10.73 | 10.91 | 618935 | 67033.23 | 0.67% |
| 2025-11-05 | 10.67 | 10.79 | 0.04 | 0.37% | 10.50 | 10.88 | 659794 | 71006.20 | 0.71% |
| 2025-11-04 | 10.60 | 10.75 | 0.12 | 1.13% | 10.55 | 11.03 | 1164955 | 125949.53 | 1.25% |
| 2025-11-03 | 10.62 | 10.63 | -0.01 | -0.09% | 10.48 | 10.75 | 806005 | 85567.08 | 0.87% |
| 2025-10-31 | 10.50 | 10.64 | 0.14 | 1.33% | 10.32 | 10.82 | 1654471 | 176691.92 | 1.78% |
| 2025-10-30 | 10.40 | 10.50 | 0.15 | 1.45% | 10.38 | 10.72 | 1210845 | 127773.57 | 1.30% |
| 2025-10-29 | 10.23 | 10.35 | 0.12 | 1.17% | 10.18 | 10.40 | 955233 | 98486.23 | 1.03% |
| 2025-10-28 | 10.51 | 10.23 | -0.43 | -4.03% | 10.20 | 10.55 | 2746240 | 283527.59 | 2.96% |
| 2025-10-27 | 11.42 | 10.66 | -0.71 | -6.24% | 10.58 | 11.79 | 3515807 | 385202.03 | 3.78% |
| 2025-10-24 | 11.17 | 11.37 | 0.17 | 1.52% | 11.15 | 11.46 | 610010 | 69242.60 | 0.66% |
| 2025-10-23 | 11.18 | 11.20 | -0.09 | -0.80% | 10.97 | 11.24 | 691940 | 77020.69 | 0.74% |
| 2025-10-22 | 11.25 | 11.29 | 0.11 | 0.98% | 11.17 | 11.54 | 742141 | 83954.58 | 0.80% |
| 2025-10-21 | 11.01 | 11.18 | 0.18 | 1.64% | 11.01 | 11.19 | 777851 | 86454.05 | 0.84% |
| 2025-10-20 | 11.25 | 11.00 | -0.15 | -1.35% | 10.90 | 11.41 | 975659 | 108017.89 | 1.05% |
| 2025-10-17 | 11.61 | 11.15 | -0.60 | -5.11% | 11.03 | 11.73 | 1097201 | 123812.17 | 1.18% |
| 2025-10-16 | 11.65 | 11.75 | 0.06 | 0.51% | 11.60 | 11.95 | 1016983 | 120127.60 | 1.09% |
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。
