| 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 | 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% |
| 2025-10-15 | 11.38 | 11.69 | 0.30 | 2.63% | 11.32 | 11.90 | 1345153 | 156776.59 | 1.45% |
| 2025-10-14 | 11.58 | 11.39 | 0.02 | 0.18% | 11.29 | 12.10 | 1425405 | 165588.64 | 1.53% |
| 2025-10-13 | 10.70 | 11.37 | 0.18 | 1.61% | 10.61 | 11.40 | 1134112 | 125990.12 | 1.22% |
| 2025-10-10 | 11.30 | 11.19 | -0.18 | -1.58% | 11.10 | 11.46 | 839935 | 94788.88 | 0.90% |
| 2025-10-09 | 11.45 | 11.37 | -0.13 | -1.13% | 10.92 | 11.49 | 1410041 | 158116.56 | 1.52% |
| 2025-09-30 | 11.01 | 11.50 | 0.50 | 4.55% | 10.91 | 11.63 | 1398334 | 158330.16 | 1.51% |
| 2025-09-29 | 10.47 | 11.00 | 0.50 | 4.76% | 10.35 | 11.15 | 1457080 | 158401.23 | 1.57% |
| 2025-09-26 | 10.18 | 10.50 | 0.14 | 1.35% | 10.18 | 10.74 | 1473638 | 155216.52 | 1.59% |
| 2025-09-25 | 10.53 | 10.36 | -0.18 | -1.71% | 10.00 | 10.64 | 1083581 | 111164.87 | 1.17% |
| 2025-09-24 | 10.28 | 10.54 | 0.20 | 1.93% | 10.21 | 10.54 | 781479 | 81196.73 | 0.84% |
| 2025-09-23 | 10.27 | 10.34 | 0.02 | 0.19% | 10.05 | 10.38 | 918473 | 93687.05 | 0.99% |
| 2025-09-22 | 10.57 | 10.32 | -0.20 | -1.90% | 10.26 | 10.62 | 812336 | 84180.20 | 0.87% |
| 2025-09-19 | 9.86 | 10.52 | 0.59 | 5.94% | 9.83 | 10.58 | 1631890 | 169030.67 | 1.76% |
| 2025-09-18 | 9.97 | 9.93 | -0.10 | -1.00% | 9.81 | 10.05 | 737903 | 73392.41 | 0.79% |
| 2025-09-17 | 9.74 | 10.03 | 0.26 | 2.66% | 9.74 | 10.12 | 982852 | 97755.63 | 1.06% |
| 2025-09-16 | 9.76 | 9.77 | 0.01 | 0.10% | 9.65 | 9.95 | 532902 | 51945.16 | 0.57% |
| 2025-09-15 | 9.68 | 9.76 | 0.06 | 0.62% | 9.61 | 9.85 | 769250 | 74803.92 | 0.83% |
| 2025-09-12 | 9.86 | 9.70 | -0.16 | -1.62% | 9.67 | 9.92 | 715146 | 69834.65 | 0.77% |
| 2025-09-11 | 9.86 | 9.86 | -0.01 | -0.10% | 9.70 | 9.93 | 875440 | 85767.47 | 0.94% |
| 2025-09-10 | 10.05 | 9.87 | -0.21 | -2.08% | 9.82 | 10.07 | 689197 | 68266.78 | 0.74% |
| 2025-09-09 | 9.89 | 10.08 | 0.14 | 1.41% | 9.87 | 10.25 | 1100812 | 111364.71 | 1.19% |
| 2025-09-08 | 9.86 | 9.94 | 0.08 | 0.81% | 9.83 | 9.98 | 837181 | 82916.69 | 0.90% |
| 2025-09-05 | 9.85 | 9.86 | -0.02 | -0.20% | 9.75 | 10.12 | 933362 | 92760.88 | 1.00% |
| 2025-09-04 | 10.02 | 9.88 | -0.10 | -1.00% | 9.74 | 10.08 | 1157741 | 114860.77 | 1.25% |
| 2025-09-03 | 10.11 | 9.98 | 0.32 | 3.31% | 9.86 | 10.36 | 1711834 | 171785.73 | 1.84% |
| 2025-09-02 | 9.89 | 9.66 | -0.23 | -2.33% | 9.57 | 9.92 | 865927 | 83704.69 | 0.93% |
| 2025-09-01 | 9.55 | 9.89 | 0.33 | 3.45% | 9.49 | 9.95 | 1255993 | 122862.73 | 1.35% |
| 2025-08-29 | 9.60 | 9.56 | -0.04 | -0.42% | 9.43 | 9.72 | 1259185 | 120353.54 | 1.36% |
| 2025-08-28 | 9.16 | 9.60 | 0.41 | 4.46% | 9.13 | 9.61 | 1580454 | 149511.33 | 1.95% |
| 2025-08-27 | 9.21 | 9.19 | -0.05 | -0.54% | 9.12 | 9.40 | 934286 | 86373.12 | 1.15% |
| 2025-08-26 | 9.05 | 9.24 | 0.16 | 1.76% | 8.93 | 9.25 | 946433 | 86491.66 | 1.17% |
| 2025-08-25 | 8.94 | 9.08 | 0.14 | 1.57% | 8.90 | 9.13 | 982174 | 88493.77 | 1.21% |
| 2025-08-22 | 8.92 | 8.94 | 0.02 | 0.22% | 8.88 | 9.02 | 802229 | 71614.82 | 0.99% |
| 2025-08-21 | 8.73 | 8.92 | 0.25 | 2.88% | 8.68 | 8.96 | 1350661 | 119540.65 | 1.67% |
| 2025-08-20 | 8.51 | 8.67 | 0.13 | 1.52% | 8.45 | 8.67 | 835758 | 71782.67 | 1.03% |
| 2025-08-19 | 8.65 | 8.54 | -0.13 | -1.50% | 8.50 | 8.66 | 782404 | 66870.19 | 0.97% |
| 2025-08-18 | 8.77 | 8.67 | -0.11 | -1.25% | 8.47 | 8.78 | 1668718 | 143205.77 | 2.06% |
| 2025-08-15 | 8.68 | 8.78 | 0.07 | 0.80% | 8.64 | 8.84 | 740114 | 64823.89 | 0.91% |
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。
