| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 13.35 | 13.22 | -0.28 | -2.07% | 12.85 | 13.49 | 684948 | 89809.03 | 6.80% |
| 2025-05-16 | 13.36 | 13.50 | -0.28 | -2.03% | 13.29 | 13.97 | 998585 | 136522.52 | 9.91% |
| 2025-05-15 | 13.22 | 13.78 | 0.55 | 4.16% | 12.91 | 14.24 | 1267022 | 173162.55 | 12.58% |
| 2025-05-14 | 13.26 | 13.23 | -0.15 | -1.12% | 13.08 | 13.55 | 701742 | 92928.56 | 6.97% |
| 2025-05-13 | 13.44 | 13.38 | 0.11 | 0.83% | 13.00 | 13.88 | 921274 | 122938.79 | 9.15% |
| 2025-05-12 | 13.08 | 13.27 | 0.41 | 3.19% | 13.01 | 13.34 | 724094 | 95498.71 | 7.19% |
| 2025-05-09 | 12.98 | 12.86 | -0.23 | -1.76% | 12.65 | 13.08 | 589692 | 75835.66 | 5.85% |
| 2025-05-08 | 13.06 | 13.09 | 0.04 | 0.31% | 13.01 | 13.42 | 674131 | 88746.78 | 6.69% |
| 2025-05-07 | 13.20 | 13.05 | 0.01 | 0.08% | 12.82 | 13.41 | 888627 | 116196.45 | 8.82% |
| 2025-05-06 | 12.90 | 13.04 | 0.34 | 2.68% | 12.68 | 13.13 | 896077 | 115428.83 | 8.89% |
| 2025-04-30 | 12.20 | 12.70 | 0.78 | 6.54% | 12.13 | 12.82 | 966292 | 121239.86 | 9.59% |
| 2025-04-29 | 11.73 | 11.92 | 0.19 | 1.62% | 11.49 | 12.14 | 542327 | 64483.76 | 5.38% |
| 2025-04-28 | 12.12 | 11.73 | -0.52 | -4.24% | 11.73 | 12.25 | 506084 | 60123.04 | 5.02% |
| 2025-04-25 | 12.40 | 12.25 | -0.12 | -0.97% | 12.09 | 12.48 | 667182 | 81844.34 | 6.62% |
| 2025-04-24 | 12.29 | 12.37 | 0.20 | 1.64% | 12.17 | 12.79 | 1317256 | 164478.58 | 13.08% |
| 2025-04-23 | 11.27 | 12.17 | 1.11 | 10.04% | 11.26 | 12.17 | 675776 | 80372.66 | 6.71% |
| 2025-04-22 | 11.35 | 11.06 | -0.39 | -3.41% | 11.05 | 11.48 | 479037 | 53459.82 | 4.76% |
| 2025-04-21 | 10.98 | 11.45 | 0.27 | 2.42% | 10.85 | 11.51 | 560816 | 62920.88 | 5.57% |
| 2025-04-18 | 11.16 | 11.18 | 0.02 | 0.18% | 10.90 | 11.49 | 522076 | 58214.49 | 5.18% |
| 2025-04-17 | 11.34 | 11.16 | -0.30 | -2.62% | 11.16 | 11.60 | 435528 | 49317.60 | 4.32% |
| 2025-04-16 | 12.00 | 11.46 | -0.73 | -5.99% | 11.38 | 12.07 | 599900 | 69792.62 | 5.95% |
| 2025-04-15 | 12.12 | 12.19 | -0.05 | -0.41% | 11.90 | 12.58 | 659633 | 80163.34 | 6.55% |
| 2025-04-14 | 12.35 | 12.24 | 0.07 | 0.58% | 12.15 | 12.65 | 707127 | 87307.04 | 7.02% |
| 2025-04-11 | 11.32 | 12.17 | 0.65 | 5.64% | 11.18 | 12.52 | 983815 | 118425.88 | 9.77% |
| 2025-04-10 | 11.49 | 11.52 | 0.29 | 2.58% | 11.32 | 12.01 | 968822 | 112959.20 | 9.62% |
| 2025-04-09 | 10.57 | 11.23 | 0.01 | 0.09% | 10.10 | 11.56 | 1157674 | 124558.46 | 11.49% |
| 2025-04-08 | 11.61 | 11.22 | -1.25 | -10.02% | 11.22 | 11.90 | 910985 | 103360.14 | 9.04% |
| 2025-04-07 | 12.98 | 12.47 | -1.38 | -9.96% | 12.47 | 13.28 | 487941 | 61996.44 | 4.84% |
| 2025-04-03 | 14.48 | 13.85 | -0.65 | -4.48% | 13.66 | 14.57 | 1275904 | 179423.36 | 12.67% |
| 2025-04-02 | 13.41 | 14.50 | 1.09 | 8.13% | 12.80 | 14.75 | 1606452 | 230802.58 | 15.95% |
| 2025-04-01 | 14.29 | 13.41 | -0.59 | -4.21% | 13.01 | 14.30 | 1059547 | 142228.53 | 10.52% |
| 2025-03-31 | 14.10 | 14.00 | -0.82 | -5.53% | 13.34 | 14.15 | 1327851 | 181701.59 | 13.18% |
| 2025-03-28 | 14.13 | 14.82 | 0.83 | 5.93% | 14.05 | 15.28 | 1807482 | 264623.41 | 17.94% |
| 2025-03-27 | 13.67 | 13.99 | 0.31 | 2.27% | 13.11 | 15.05 | 1998352 | 283401.91 | 19.84% |
| 2025-03-26 | 12.10 | 13.68 | 1.24 | 9.97% | 12.03 | 13.68 | 728907 | 97433.15 | 7.24% |
| 2025-03-25 | 12.35 | 12.44 | 0.14 | 1.14% | 12.31 | 13.34 | 650833 | 82697.78 | 6.46% |
| 2025-03-24 | 12.55 | 12.30 | -0.50 | -3.91% | 11.88 | 12.72 | 601061 | 73899.91 | 5.97% |
| 2025-03-21 | 12.94 | 12.80 | -0.40 | -3.03% | 12.45 | 13.16 | 797854 | 102002.14 | 7.92% |
| 2025-03-20 | 12.74 | 13.20 | 0.41 | 3.21% | 12.66 | 13.68 | 1077698 | 142714.83 | 10.70% |
| 2025-03-19 | 12.49 | 12.79 | 0.15 | 1.19% | 12.41 | 13.06 | 601894 | 76946.73 | 5.97% |
| 2025-03-18 | 12.60 | 12.64 | 0.09 | 0.72% | 12.47 | 12.87 | 465551 | 58890.19 | 4.62% |
| 2025-03-17 | 12.27 | 12.55 | 0.16 | 1.29% | 12.08 | 12.67 | 475638 | 59028.57 | 4.72% |
| 2025-03-14 | 12.01 | 12.39 | 0.31 | 2.57% | 11.85 | 12.43 | 546043 | 66484.33 | 5.42% |
| 2025-03-13 | 12.80 | 12.08 | -0.88 | -6.79% | 11.93 | 12.80 | 738364 | 90468.41 | 7.33% |
| 2025-03-12 | 13.30 | 12.96 | -0.51 | -3.79% | 12.78 | 13.40 | 965682 | 125431.46 | 9.59% |
| 2025-03-11 | 12.55 | 13.47 | 0.42 | 3.22% | 12.48 | 13.70 | 1247695 | 165460.56 | 12.39% |
| 2025-03-10 | 12.30 | 13.05 | 0.82 | 6.70% | 12.15 | 13.22 | 1125210 | 143529.17 | 11.17% |
| 2025-03-07 | 12.16 | 12.23 | 0.08 | 0.66% | 12.08 | 12.46 | 672828 | 82285.04 | 6.68% |
| 2025-03-06 | 12.34 | 12.15 | -0.19 | -1.54% | 12.10 | 12.72 | 1092944 | 134618.02 | 10.85% |
| 2025-03-05 | 11.18 | 12.34 | 1.12 | 9.98% | 11.17 | 12.34 | 354343 | 42861.04 | 3.52% |
| 2025-03-04 | 10.81 | 11.22 | 0.31 | 2.84% | 10.80 | 11.43 | 353311 | 39726.68 | 3.51% |
| 2025-03-03 | 11.17 | 10.91 | -0.21 | -1.89% | 10.82 | 11.26 | 398755 | 44051.67 | 3.96% |
| 2025-02-28 | 11.64 | 11.12 | -0.65 | -5.52% | 11.08 | 11.90 | 523406 | 59673.54 | 5.20% |
| 2025-02-27 | 11.82 | 11.77 | -0.18 | -1.51% | 11.50 | 11.98 | 702741 | 82505.12 | 6.98% |
| 2025-02-26 | 12.00 | 11.95 | 0.03 | 0.25% | 11.80 | 12.59 | 1158225 | 140772.56 | 11.50% |
| 2025-02-25 | 11.35 | 11.92 | 0.42 | 3.65% | 11.26 | 12.15 | 877084 | 104012.11 | 8.71% |
| 2025-02-24 | 11.50 | 11.50 | -0.14 | -1.20% | 11.26 | 11.74 | 525131 | 60492.82 | 5.21% |
| 2025-02-21 | 11.60 | 11.64 | -0.01 | -0.09% | 11.38 | 11.72 | 719309 | 82837.79 | 7.14% |
| 2025-02-20 | 11.21 | 11.65 | 0.37 | 3.28% | 11.03 | 11.71 | 933855 | 107112.99 | 9.27% |
| 2025-02-19 | 10.52 | 11.28 | 0.60 | 5.62% | 10.52 | 11.28 | 906499 | 100411.62 | 9.00% |
| 2025-02-18 | 10.55 | 10.68 | 0.08 | 0.75% | 10.47 | 10.93 | 494674 | 53042.66 | 4.91% |
| 2025-02-17 | 10.43 | 10.60 | 0.14 | 1.34% | 10.43 | 10.63 | 319119 | 33664.85 | 3.17% |
| 2025-02-14 | 10.57 | 10.46 | -0.15 | -1.41% | 10.39 | 10.67 | 366907 | 38509.74 | 3.64% |
| 2025-02-13 | 10.86 | 10.61 | -0.26 | -2.39% | 10.61 | 11.22 | 476606 | 51594.91 | 4.73% |
| 2025-02-12 | 10.66 | 10.87 | 0.08 | 0.74% | 10.42 | 11.09 | 570749 | 61553.23 | 5.67% |
| 2025-02-11 | 10.59 | 10.79 | 0.13 | 1.22% | 10.51 | 10.80 | 564983 | 60405.78 | 5.61% |
| 2025-02-10 | 10.69 | 10.66 | -0.10 | -0.93% | 10.48 | 10.80 | 465992 | 49360.32 | 4.63% |
| 2025-02-07 | 10.77 | 10.76 | -0.03 | -0.28% | 10.56 | 10.93 | 728049 | 78495.18 | 7.23% |
| 2025-02-06 | 10.20 | 10.79 | 0.47 | 4.55% | 10.20 | 11.11 | 918465 | 98338.75 | 9.12% |
| 2025-02-05 | 10.03 | 10.32 | 0.39 | 3.93% | 9.96 | 10.50 | 567938 | 58408.05 | 5.64% |
| 2025-01-27 | 10.30 | 9.93 | -0.34 | -3.31% | 9.91 | 10.41 | 383296 | 38580.05 | 3.80% |
| 2025-01-24 | 10.28 | 10.27 | 0.02 | 0.20% | 9.90 | 10.35 | 651652 | 66122.71 | 6.47% |
| 2025-01-23 | 10.63 | 10.25 | -0.22 | -2.10% | 10.22 | 10.88 | 1173629 | 123850.23 | 11.65% |
| 2025-01-22 | 9.52 | 10.47 | 0.95 | 9.98% | 9.36 | 10.47 | 646459 | 65429.03 | 6.42% |
| 2025-01-21 | 9.42 | 9.52 | 0.16 | 1.71% | 9.28 | 9.58 | 234983 | 22166.00 | 2.33% |
| 2025-01-20 | 9.46 | 9.36 | -0.04 | -0.43% | 9.32 | 9.56 | 179138 | 16840.51 | 1.78% |
| 2025-01-17 | 9.34 | 9.40 | -0.03 | -0.32% | 9.33 | 9.59 | 189073 | 17880.30 | 1.88% |
| 2025-01-16 | 9.51 | 9.43 | -0.02 | -0.21% | 9.29 | 9.66 | 224418 | 21254.08 | 2.23% |
| 2025-01-15 | 9.41 | 9.45 | -0.05 | -0.53% | 9.31 | 9.53 | 248374 | 23418.38 | 2.47% |
| 2025-01-14 | 8.73 | 9.50 | 0.72 | 8.20% | 8.73 | 9.50 | 423446 | 39115.01 | 4.20% |
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。
