| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 8.32 | 8.44 | 0.13 | 1.56% | 8.29 | 8.53 | 992010 | 83533.23 | 1.23% |
| 2025-08-05 | 8.34 | 8.31 | -0.02 | -0.24% | 8.28 | 8.36 | 674131 | 56008.77 | 0.83% |
| 2025-08-04 | 8.28 | 8.33 | 0.01 | 0.12% | 8.23 | 8.40 | 542089 | 45171.52 | 0.67% |
| 2025-08-01 | 8.37 | 8.32 | -0.06 | -0.72% | 8.26 | 8.42 | 681626 | 56695.94 | 0.84% |
| 2025-07-31 | 8.56 | 8.38 | -0.22 | -2.56% | 8.34 | 8.60 | 874725 | 73825.55 | 1.08% |
| 2025-07-30 | 8.52 | 8.60 | 0.02 | 0.23% | 8.51 | 8.73 | 924627 | 79970.95 | 1.14% |
| 2025-07-29 | 8.55 | 8.58 | -0.02 | -0.23% | 8.46 | 8.70 | 846310 | 72682.80 | 1.05% |
| 2025-07-28 | 8.54 | 8.60 | 0.07 | 0.82% | 8.43 | 8.60 | 956514 | 81433.36 | 1.18% |
| 2025-07-25 | 8.72 | 8.53 | -0.24 | -2.74% | 8.48 | 8.74 | 1262269 | 107983.59 | 1.56% |
| 2025-07-24 | 8.71 | 8.77 | 0.06 | 0.69% | 8.58 | 8.93 | 1672035 | 146236.27 | 2.07% |
| 2025-07-23 | 9.60 | 8.71 | -0.44 | -4.81% | 8.69 | 9.60 | 3320353 | 302356.25 | 4.10% |
| 2025-07-22 | 8.74 | 9.15 | 0.41 | 4.69% | 8.65 | 9.33 | 2626878 | 233145.14 | 3.24% |
| 2025-07-21 | 8.61 | 8.74 | 0.44 | 5.30% | 8.38 | 8.85 | 1860204 | 160671.86 | 2.30% |
| 2025-07-18 | 8.30 | 8.30 | 0.00 | 0.00% | 8.21 | 8.34 | 413092 | 34193.68 | 0.51% |
| 2025-07-17 | 8.13 | 8.30 | 0.14 | 1.72% | 8.12 | 8.35 | 958110 | 79446.38 | 1.18% |
| 2025-07-16 | 8.14 | 8.16 | 0.04 | 0.49% | 7.96 | 8.19 | 662389 | 53472.40 | 0.82% |
| 2025-07-15 | 8.21 | 8.12 | -0.09 | -1.10% | 8.05 | 8.26 | 677087 | 54977.79 | 0.84% |
| 2025-07-14 | 8.27 | 8.21 | -0.07 | -0.85% | 8.15 | 8.30 | 440994 | 36295.74 | 0.54% |
| 2025-07-11 | 8.28 | 8.28 | 0.00 | 0.00% | 8.24 | 8.31 | 495592 | 41023.23 | 0.61% |
| 2025-07-10 | 8.21 | 8.28 | 0.04 | 0.49% | 8.20 | 8.32 | 539766 | 44567.38 | 0.67% |
| 2025-07-09 | 8.30 | 8.24 | -0.02 | -0.24% | 8.19 | 8.31 | 602924 | 49679.16 | 0.74% |
| 2025-07-08 | 8.22 | 8.43 | 0.21 | 2.55% | 8.21 | 8.49 | 1287886 | 107826.06 | 1.59% |
| 2025-07-07 | 8.08 | 8.22 | 0.15 | 1.86% | 8.01 | 8.28 | 913616 | 74609.41 | 1.13% |
| 2025-07-04 | 8.03 | 8.07 | 0.04 | 0.50% | 7.98 | 8.16 | 488215 | 39455.68 | 0.60% |
| 2025-07-03 | 8.10 | 8.03 | -0.07 | -0.86% | 7.98 | 8.11 | 606214 | 48642.32 | 0.75% |
| 2025-07-02 | 7.85 | 8.10 | 0.28 | 3.58% | 7.82 | 8.20 | 1297458 | 104673.55 | 1.60% |
| 2025-07-01 | 7.77 | 7.82 | 0.05 | 0.64% | 7.75 | 7.85 | 638448 | 49872.61 | 0.79% |
| 2025-06-30 | 7.83 | 7.77 | -0.05 | -0.64% | 7.73 | 7.86 | 698653 | 54314.55 | 0.86% |
| 2025-06-27 | 7.79 | 7.82 | 0.03 | 0.39% | 7.76 | 7.86 | 446188 | 34918.91 | 0.55% |
| 2025-06-26 | 7.85 | 7.79 | -0.05 | -0.64% | 7.79 | 7.88 | 432522 | 33845.15 | 0.53% |
| 2025-06-25 | 7.76 | 7.84 | 0.09 | 1.16% | 7.74 | 7.84 | 509462 | 39698.32 | 0.63% |
| 2025-06-24 | 7.67 | 7.75 | 0.09 | 1.17% | 7.67 | 7.81 | 590193 | 45804.16 | 0.73% |
| 2025-06-23 | 7.63 | 7.66 | -0.02 | -0.26% | 7.57 | 7.71 | 602143 | 45966.10 | 0.74% |
| 2025-06-20 | 7.68 | 7.68 | -0.06 | -0.78% | 7.65 | 7.77 | 447754 | 34503.15 | 0.55% |
| 2025-06-19 | 7.93 | 7.74 | -0.17 | -2.15% | 7.66 | 7.94 | 894709 | 69406.68 | 1.11% |
| 2025-06-18 | 7.87 | 7.91 | 0.06 | 0.76% | 7.84 | 7.99 | 731050 | 57999.07 | 0.90% |
| 2025-06-17 | 7.80 | 7.85 | 0.07 | 0.90% | 7.77 | 7.94 | 756851 | 59608.38 | 0.93% |
| 2025-06-16 | 7.89 | 7.78 | -0.20 | -2.51% | 7.76 | 7.92 | 1077885 | 84049.68 | 1.33% |
| 2025-06-13 | 7.92 | 7.98 | 0.05 | 0.63% | 7.87 | 8.07 | 773982 | 61666.12 | 0.96% |
| 2025-06-12 | 7.90 | 7.93 | 0.03 | 0.38% | 7.85 | 8.03 | 611105 | 48561.82 | 0.75% |
| 2025-06-11 | 7.91 | 7.90 | -0.01 | -0.13% | 7.78 | 7.94 | 519143 | 41026.15 | 0.64% |
| 2025-06-10 | 7.99 | 7.91 | -0.09 | -1.13% | 7.86 | 8.10 | 800314 | 63828.91 | 0.99% |
| 2025-06-09 | 8.02 | 8.00 | -0.02 | -0.25% | 7.92 | 8.02 | 687292 | 54759.09 | 0.85% |
| 2025-06-06 | 7.95 | 8.02 | 0.08 | 1.01% | 7.90 | 8.08 | 585051 | 46838.88 | 0.72% |
| 2025-06-05 | 7.98 | 7.94 | -0.03 | -0.38% | 7.89 | 8.02 | 473752 | 37639.73 | 0.59% |
| 2025-06-04 | 8.05 | 7.97 | -0.08 | -0.99% | 7.94 | 8.07 | 706418 | 56378.91 | 0.87% |
| 2025-06-03 | 8.21 | 8.05 | -0.19 | -2.31% | 7.97 | 8.24 | 1055959 | 85049.35 | 1.30% |
| 2025-05-30 | 8.35 | 8.24 | -0.03 | -0.36% | 8.22 | 8.40 | 393009 | 32561.75 | 0.49% |
| 2025-05-29 | 8.16 | 8.27 | 0.13 | 1.60% | 8.14 | 8.46 | 988557 | 82350.99 | 1.22% |
| 2025-05-28 | 8.10 | 8.14 | 0.06 | 0.74% | 8.08 | 8.17 | 452427 | 36801.90 | 0.56% |
| 2025-05-27 | 8.32 | 8.08 | -0.25 | -3.00% | 8.04 | 8.34 | 928817 | 75664.43 | 1.15% |
| 2025-05-26 | 8.25 | 8.33 | 0.02 | 0.24% | 8.25 | 8.41 | 648943 | 54078.88 | 0.80% |
| 2025-05-23 | 8.44 | 8.31 | -0.16 | -1.89% | 8.31 | 8.47 | 483289 | 40546.94 | 0.60% |
| 2025-05-22 | 8.44 | 8.47 | 0.02 | 0.24% | 8.39 | 8.48 | 327878 | 27700.39 | 0.41% |
| 2025-05-21 | 8.44 | 8.45 | 0.00 | 0.00% | 8.42 | 8.54 | 374583 | 31725.12 | 0.46% |
| 2025-05-20 | 8.54 | 8.45 | -0.09 | -1.05% | 8.41 | 8.56 | 525902 | 44462.22 | 0.65% |
| 2025-05-19 | 8.47 | 8.54 | 0.07 | 0.83% | 8.44 | 8.59 | 541264 | 46247.52 | 0.67% |
| 2025-05-16 | 8.41 | 8.47 | 0.01 | 0.12% | 8.37 | 8.55 | 613240 | 51990.50 | 0.76% |
| 2025-05-15 | 8.72 | 8.46 | -0.27 | -3.09% | 8.25 | 8.72 | 1632788 | 137771.09 | 2.01% |
| 2025-05-14 | 9.07 | 8.73 | -0.35 | -3.85% | 8.67 | 9.09 | 1259252 | 110509.76 | 1.55% |
| 2025-05-13 | 9.09 | 9.08 | 0.06 | 0.67% | 9.00 | 9.14 | 540936 | 49049.87 | 0.67% |
| 2025-05-12 | 8.95 | 9.02 | 0.11 | 1.23% | 8.83 | 9.08 | 698206 | 62723.48 | 0.86% |
| 2025-05-09 | 8.83 | 8.91 | 0.02 | 0.22% | 8.82 | 8.99 | 634640 | 56625.79 | 0.78% |
| 2025-05-08 | 9.06 | 8.89 | -0.17 | -1.88% | 8.71 | 9.08 | 990990 | 88048.47 | 1.22% |
| 2025-05-07 | 9.11 | 9.06 | -0.01 | -0.11% | 8.98 | 9.18 | 594136 | 53803.43 | 0.73% |
| 2025-05-06 | 8.85 | 9.07 | 0.26 | 2.95% | 8.75 | 9.08 | 757487 | 68029.69 | 0.93% |
| 2025-04-30 | 8.98 | 8.81 | -0.18 | -2.00% | 8.79 | 9.05 | 718027 | 63608.22 | 0.88% |
| 2025-04-29 | 8.95 | 8.99 | 0.03 | 0.33% | 8.91 | 9.06 | 533885 | 47897.50 | 0.66% |
| 2025-04-28 | 8.99 | 8.96 | -0.06 | -0.67% | 8.87 | 9.06 | 509655 | 45634.52 | 0.63% |
| 2025-04-25 | 8.99 | 9.02 | 0.01 | 0.11% | 8.78 | 9.04 | 684959 | 61003.62 | 0.84% |
| 2025-04-24 | 9.07 | 9.01 | -0.09 | -0.99% | 8.89 | 9.07 | 598436 | 53660.80 | 0.74% |
| 2025-04-23 | 8.94 | 9.10 | 0.21 | 2.36% | 8.89 | 9.17 | 647822 | 58628.66 | 0.80% |
| 2025-04-22 | 8.92 | 8.89 | -0.05 | -0.56% | 8.77 | 8.98 | 433798 | 38530.07 | 0.53% |
| 2025-04-21 | 8.91 | 8.94 | 0.04 | 0.45% | 8.77 | 9.03 | 590972 | 52647.13 | 0.73% |
| 2025-04-18 | 8.67 | 8.90 | 0.23 | 2.65% | 8.67 | 8.92 | 663703 | 58515.02 | 0.82% |
| 2025-04-17 | 8.69 | 8.67 | -0.09 | -1.03% | 8.65 | 8.80 | 489921 | 42716.04 | 0.60% |
| 2025-04-16 | 8.73 | 8.76 | -0.04 | -0.45% | 8.53 | 8.82 | 761500 | 65776.17 | 0.94% |
| 2025-04-15 | 8.68 | 8.80 | 0.11 | 1.27% | 8.56 | 8.86 | 582879 | 51012.71 | 0.72% |
| 2025-04-14 | 8.88 | 8.69 | -0.07 | -0.80% | 8.62 | 8.88 | 789338 | 68735.39 | 0.97% |
| 2025-04-11 | 8.50 | 8.76 | 0.17 | 1.98% | 8.41 | 8.80 | 688121 | 59544.04 | 0.85% |
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。
