| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.22 | 12.20 | -0.10 | -0.81% | 12.15 | 12.44 | 119046 | 14591.94 | 1.18% |
| 2025-12-12 | 12.31 | 12.30 | -0.01 | -0.08% | 12.20 | 12.39 | 128648 | 15826.30 | 1.28% |
| 2025-12-11 | 12.53 | 12.31 | -0.21 | -1.68% | 12.31 | 12.57 | 143572 | 17812.85 | 1.43% |
| 2025-12-10 | 12.46 | 12.52 | -0.03 | -0.24% | 12.40 | 12.61 | 117893 | 14736.75 | 1.17% |
| 2025-12-09 | 12.48 | 12.55 | 0.04 | 0.32% | 12.44 | 12.74 | 184494 | 23262.46 | 1.83% |
| 2025-12-08 | 12.48 | 12.51 | -0.02 | -0.16% | 12.48 | 12.58 | 153037 | 19177.42 | 1.52% |
| 2025-12-05 | 12.38 | 12.53 | 0.05 | 0.40% | 12.25 | 12.53 | 168446 | 20940.92 | 1.67% |
| 2025-12-04 | 12.41 | 12.48 | 0.22 | 1.79% | 12.20 | 12.59 | 271239 | 33769.43 | 2.69% |
| 2025-12-03 | 12.21 | 12.26 | 0.05 | 0.41% | 12.05 | 12.33 | 140412 | 17119.13 | 1.39% |
| 2025-12-02 | 12.39 | 12.21 | -0.20 | -1.61% | 12.20 | 12.40 | 94212 | 11548.43 | 0.94% |
| 2025-12-01 | 12.21 | 12.41 | 0.13 | 1.06% | 12.21 | 12.45 | 115732 | 14324.43 | 1.15% |
| 2025-11-28 | 12.11 | 12.28 | 0.11 | 0.90% | 12.06 | 12.28 | 114279 | 13924.29 | 1.13% |
| 2025-11-27 | 12.15 | 12.17 | 0.01 | 0.08% | 12.13 | 12.27 | 92010 | 11222.41 | 0.91% |
| 2025-11-26 | 12.16 | 12.16 | -0.05 | -0.41% | 12.15 | 12.28 | 111956 | 13668.89 | 1.11% |
| 2025-11-25 | 12.31 | 12.21 | -0.10 | -0.81% | 12.21 | 12.42 | 180788 | 22257.40 | 1.79% |
| 2025-11-24 | 12.11 | 12.31 | 0.26 | 2.16% | 12.02 | 12.37 | 134650 | 16441.18 | 1.34% |
| 2025-11-21 | 12.18 | 12.05 | -0.23 | -1.87% | 11.89 | 12.36 | 207494 | 25171.43 | 2.06% |
| 2025-11-20 | 12.43 | 12.28 | -0.12 | -0.97% | 12.27 | 12.52 | 113906 | 14079.42 | 1.13% |
| 2025-11-19 | 12.62 | 12.40 | -0.22 | -1.74% | 12.36 | 12.68 | 123936 | 15444.35 | 1.23% |
| 2025-11-18 | 12.78 | 12.62 | -0.16 | -1.25% | 12.58 | 12.80 | 118559 | 15004.80 | 1.18% |
| 2025-11-17 | 12.71 | 12.78 | 0.00 | 0.00% | 12.70 | 12.86 | 101659 | 12988.08 | 1.01% |
| 2025-11-14 | 12.93 | 12.78 | -0.25 | -1.92% | 12.78 | 12.99 | 132503 | 17069.50 | 1.32% |
| 2025-11-13 | 12.86 | 13.03 | 0.14 | 1.09% | 12.82 | 13.06 | 128762 | 16689.59 | 1.28% |
| 2025-11-12 | 13.18 | 12.89 | -0.29 | -2.20% | 12.78 | 13.22 | 207037 | 26827.58 | 2.06% |
| 2025-11-11 | 13.16 | 13.18 | -0.05 | -0.38% | 13.16 | 13.31 | 135855 | 17965.52 | 1.35% |
| 2025-11-10 | 13.19 | 13.23 | 0.05 | 0.38% | 13.06 | 13.30 | 194003 | 25555.88 | 1.93% |
| 2025-11-07 | 13.44 | 13.18 | -0.36 | -2.66% | 13.17 | 13.46 | 233748 | 31051.49 | 2.32% |
| 2025-11-06 | 13.34 | 13.54 | 0.21 | 1.58% | 13.31 | 13.62 | 239665 | 32323.92 | 2.38% |
| 2025-11-05 | 13.28 | 13.33 | -0.17 | -1.26% | 13.09 | 13.54 | 250850 | 33324.05 | 2.49% |
| 2025-11-04 | 13.50 | 13.50 | 0.00 | 0.00% | 13.38 | 13.75 | 255597 | 34631.73 | 2.54% |
| 2025-11-03 | 13.61 | 13.50 | -0.23 | -1.68% | 13.36 | 13.66 | 286917 | 38639.33 | 2.85% |
| 2025-10-31 | 13.58 | 13.73 | 0.20 | 1.48% | 13.45 | 13.86 | 427831 | 58314.91 | 4.25% |
| 2025-10-30 | 13.30 | 13.53 | 0.12 | 0.89% | 13.24 | 13.80 | 488885 | 66594.59 | 4.85% |
| 2025-10-29 | 13.20 | 13.41 | 0.18 | 1.36% | 13.19 | 13.55 | 316304 | 42353.96 | 3.14% |
| 2025-10-28 | 13.34 | 13.23 | -0.15 | -1.12% | 13.17 | 13.43 | 225995 | 30021.42 | 2.24% |
| 2025-10-27 | 13.49 | 13.38 | 0.03 | 0.22% | 13.30 | 13.55 | 261785 | 35031.80 | 2.60% |
| 2025-10-24 | 12.98 | 13.35 | 0.37 | 2.85% | 12.97 | 13.49 | 359420 | 47757.54 | 3.57% |
| 2025-10-23 | 13.05 | 12.98 | -0.29 | -2.19% | 12.71 | 13.10 | 306712 | 39433.80 | 3.04% |
| 2025-10-22 | 13.02 | 13.27 | 0.25 | 1.92% | 12.86 | 13.51 | 470601 | 62503.02 | 4.67% |
| 2025-10-21 | 12.82 | 13.02 | 0.20 | 1.56% | 12.75 | 13.04 | 180630 | 23396.61 | 1.79% |
| 2025-10-20 | 12.66 | 12.82 | 0.29 | 2.31% | 12.64 | 12.88 | 192501 | 24584.51 | 1.91% |
| 2025-10-17 | 13.02 | 12.53 | -0.46 | -3.54% | 12.52 | 13.05 | 248204 | 31646.98 | 2.46% |
| 2025-10-16 | 13.35 | 12.99 | -0.47 | -3.49% | 12.95 | 13.38 | 265786 | 34869.14 | 2.64% |
| 2025-10-15 | 13.20 | 13.46 | 0.31 | 2.36% | 13.00 | 13.46 | 260549 | 34573.08 | 2.59% |
| 2025-10-14 | 13.59 | 13.15 | -0.34 | -2.52% | 13.10 | 13.78 | 313985 | 42165.53 | 3.12% |
| 2025-10-13 | 13.19 | 13.49 | -0.28 | -2.03% | 13.10 | 13.53 | 310570 | 41449.85 | 3.08% |
| 2025-10-10 | 14.20 | 13.77 | -0.43 | -3.03% | 13.73 | 14.29 | 332933 | 46469.00 | 3.30% |
| 2025-10-09 | 14.09 | 14.20 | 0.18 | 1.28% | 13.86 | 14.28 | 355415 | 50339.79 | 3.53% |
| 2025-09-30 | 14.00 | 14.02 | 0.15 | 1.08% | 13.88 | 14.13 | 291388 | 40822.28 | 2.89% |
| 2025-09-29 | 13.62 | 13.87 | 0.27 | 1.99% | 13.56 | 13.95 | 286352 | 39505.02 | 2.84% |
| 2025-09-26 | 14.02 | 13.60 | -0.51 | -3.61% | 13.60 | 14.05 | 348171 | 48063.18 | 3.46% |
| 2025-09-25 | 14.22 | 14.11 | -0.21 | -1.47% | 14.09 | 14.43 | 343277 | 48826.14 | 3.41% |
| 2025-09-24 | 13.98 | 14.32 | 0.24 | 1.70% | 13.79 | 14.34 | 401322 | 56724.93 | 3.98% |
| 2025-09-23 | 14.42 | 14.08 | -0.42 | -2.90% | 13.70 | 14.48 | 544215 | 76323.02 | 5.40% |
| 2025-09-22 | 14.40 | 14.50 | 0.10 | 0.69% | 14.31 | 14.59 | 453574 | 65550.79 | 4.50% |
| 2025-09-19 | 14.94 | 14.40 | -0.81 | -5.33% | 14.31 | 15.06 | 728449 | 106043.66 | 7.23% |
| 2025-09-18 | 15.51 | 15.21 | -0.52 | -3.31% | 14.91 | 15.98 | 1322909 | 204662.89 | 13.13% |
| 2025-09-17 | 15.01 | 15.73 | 0.86 | 5.78% | 14.85 | 16.30 | 1374855 | 213580.62 | 13.65% |
| 2025-09-16 | 14.24 | 14.87 | 0.60 | 4.20% | 14.08 | 14.96 | 1072020 | 156468.98 | 10.64% |
| 2025-09-15 | 14.26 | 14.27 | 0.02 | 0.14% | 14.26 | 14.70 | 692644 | 100169.86 | 6.88% |
| 2025-09-12 | 14.60 | 14.25 | -0.27 | -1.86% | 14.25 | 14.86 | 847034 | 122973.77 | 8.41% |
| 2025-09-11 | 14.36 | 14.52 | 0.07 | 0.48% | 13.98 | 14.54 | 777736 | 111275.27 | 7.72% |
| 2025-09-10 | 14.41 | 14.45 | -0.02 | -0.14% | 14.25 | 14.76 | 732744 | 106027.41 | 7.27% |
| 2025-09-09 | 14.61 | 14.47 | -0.43 | -2.89% | 14.36 | 14.82 | 989559 | 143845.30 | 9.82% |
| 2025-09-08 | 14.10 | 14.90 | 0.59 | 4.12% | 14.07 | 15.34 | 2069469 | 301542.22 | 20.54% |
| 2025-09-05 | 12.85 | 14.31 | 1.30 | 9.99% | 12.60 | 14.31 | 1321914 | 183475.83 | 13.12% |
| 2025-09-04 | 14.19 | 13.01 | -1.13 | -7.99% | 12.73 | 14.47 | 1676094 | 227290.11 | 16.64% |
| 2025-09-03 | 14.79 | 14.14 | 0.19 | 1.36% | 13.99 | 15.35 | 2173405 | 320450.00 | 21.57% |
| 2025-09-02 | 13.08 | 13.95 | 1.27 | 10.02% | 12.70 | 13.95 | 1851058 | 250644.41 | 18.37% |
| 2025-09-01 | 12.68 | 12.68 | -0.12 | -0.94% | 12.57 | 12.92 | 277274 | 35137.38 | 2.75% |
| 2025-08-29 | 12.97 | 12.80 | -0.16 | -1.23% | 12.72 | 13.04 | 268323 | 34464.07 | 2.66% |
| 2025-08-28 | 12.89 | 12.96 | 0.01 | 0.08% | 12.49 | 13.08 | 408990 | 52424.25 | 4.06% |
| 2025-08-27 | 13.20 | 12.95 | -0.21 | -1.60% | 12.93 | 13.48 | 513357 | 68290.12 | 5.10% |
| 2025-08-26 | 13.28 | 13.16 | -0.15 | -1.13% | 13.11 | 13.29 | 272622 | 35948.33 | 2.71% |
| 2025-08-25 | 13.13 | 13.31 | 0.28 | 2.15% | 13.11 | 13.50 | 500488 | 66685.40 | 4.97% |
| 2025-08-22 | 12.92 | 13.03 | 0.05 | 0.39% | 12.86 | 13.07 | 286278 | 37162.67 | 2.84% |
| 2025-08-21 | 13.22 | 12.98 | -0.23 | -1.74% | 12.88 | 13.24 | 323994 | 42232.74 | 3.22% |
| 2025-08-20 | 13.10 | 13.21 | 0.02 | 0.15% | 13.02 | 13.25 | 337107 | 44319.38 | 3.35% |
| 2025-08-19 | 12.95 | 13.19 | 0.21 | 1.62% | 12.75 | 13.36 | 558623 | 73192.93 | 5.55% |
| 2025-08-18 | 13.06 | 12.98 | 0.03 | 0.23% | 12.91 | 13.07 | 402890 | 52345.45 | 4.00% |
秦川机床(000837)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。
