| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 12.68 | 12.95 | 0.17 | 1.33% | 12.68 | 12.97 | 288756 | 37254.68 | 2.87% |
| 2025-08-14 | 12.95 | 12.78 | -0.22 | -1.69% | 12.66 | 13.03 | 340184 | 43657.68 | 3.38% |
| 2025-08-13 | 12.93 | 13.00 | 0.03 | 0.23% | 12.88 | 13.01 | 304960 | 39528.16 | 3.03% |
| 2025-08-12 | 13.00 | 12.97 | -0.07 | -0.54% | 12.78 | 13.15 | 415144 | 53661.97 | 4.12% |
| 2025-08-11 | 13.05 | 13.04 | 0.04 | 0.31% | 12.95 | 13.16 | 393140 | 51336.97 | 3.90% |
| 2025-08-08 | 13.06 | 13.00 | -0.12 | -0.91% | 12.96 | 13.22 | 499084 | 65151.60 | 4.95% |
| 2025-08-07 | 12.83 | 13.12 | 0.18 | 1.39% | 12.83 | 13.32 | 818151 | 107018.68 | 8.12% |
| 2025-08-06 | 12.67 | 12.94 | 0.50 | 4.02% | 12.54 | 13.25 | 1007641 | 130412.66 | 10.00% |
| 2025-08-05 | 12.43 | 12.44 | 0.04 | 0.32% | 12.36 | 12.49 | 294423 | 36579.48 | 2.92% |
| 2025-08-04 | 11.93 | 12.40 | 0.48 | 4.03% | 11.86 | 12.41 | 332927 | 40755.54 | 3.30% |
| 2025-08-01 | 12.06 | 11.92 | -0.14 | -1.16% | 11.87 | 12.12 | 189467 | 22675.19 | 1.88% |
| 2025-07-31 | 12.15 | 12.06 | -0.11 | -0.90% | 12.03 | 12.35 | 212246 | 25910.95 | 2.11% |
| 2025-07-30 | 12.34 | 12.17 | -0.23 | -1.85% | 12.09 | 12.38 | 217253 | 26541.85 | 2.16% |
| 2025-07-29 | 12.34 | 12.40 | 0.00 | 0.00% | 12.24 | 12.40 | 182181 | 22430.74 | 1.81% |
| 2025-07-28 | 12.50 | 12.40 | -0.06 | -0.48% | 12.36 | 12.58 | 211872 | 26362.69 | 2.10% |
| 2025-07-25 | 12.41 | 12.46 | 0.02 | 0.16% | 12.28 | 12.49 | 217803 | 26986.34 | 2.16% |
| 2025-07-24 | 12.20 | 12.44 | 0.19 | 1.55% | 12.20 | 12.50 | 273683 | 33991.78 | 2.72% |
| 2025-07-23 | 12.32 | 12.25 | -0.15 | -1.21% | 12.22 | 12.38 | 254765 | 31341.97 | 2.53% |
| 2025-07-22 | 12.43 | 12.40 | -0.10 | -0.80% | 12.31 | 12.56 | 347800 | 43204.16 | 3.45% |
| 2025-07-21 | 12.45 | 12.50 | 0.14 | 1.13% | 12.36 | 12.73 | 404993 | 50679.99 | 4.02% |
| 2025-07-18 | 12.50 | 12.36 | -0.10 | -0.80% | 12.29 | 12.50 | 252533 | 31220.24 | 2.51% |
| 2025-07-17 | 12.39 | 12.46 | 0.03 | 0.24% | 12.26 | 12.50 | 400902 | 49746.38 | 3.98% |
| 2025-07-16 | 12.02 | 12.43 | 0.41 | 3.41% | 11.96 | 12.50 | 554961 | 68160.31 | 5.51% |
| 2025-07-15 | 12.21 | 12.02 | -0.17 | -1.39% | 11.93 | 12.21 | 275234 | 33114.29 | 2.73% |
| 2025-07-14 | 11.95 | 12.19 | 0.22 | 1.84% | 11.91 | 12.25 | 426478 | 51724.89 | 4.23% |
| 2025-07-11 | 11.63 | 11.97 | 0.32 | 2.75% | 11.56 | 11.98 | 318370 | 37688.34 | 3.16% |
| 2025-07-10 | 11.69 | 11.65 | -0.10 | -0.85% | 11.60 | 11.75 | 162409 | 18927.40 | 1.61% |
| 2025-07-09 | 11.75 | 11.75 | 0.05 | 0.43% | 11.72 | 12.00 | 278381 | 33023.41 | 2.76% |
| 2025-07-08 | 11.56 | 11.70 | 0.12 | 1.04% | 11.53 | 11.73 | 140975 | 16432.53 | 1.40% |
| 2025-07-07 | 11.65 | 11.58 | -0.04 | -0.34% | 11.51 | 11.66 | 113956 | 13192.62 | 1.13% |
| 2025-07-04 | 11.80 | 11.62 | -0.23 | -1.94% | 11.56 | 11.83 | 212675 | 24791.25 | 2.11% |
| 2025-07-03 | 11.83 | 11.85 | -0.02 | -0.17% | 11.76 | 11.93 | 139402 | 16512.04 | 1.38% |
| 2025-07-02 | 11.93 | 11.87 | -0.12 | -1.00% | 11.76 | 11.97 | 179634 | 21309.66 | 1.78% |
| 2025-07-01 | 12.03 | 11.99 | -0.03 | -0.25% | 11.92 | 12.07 | 152137 | 18245.40 | 1.51% |
| 2025-06-30 | 11.93 | 12.02 | 0.13 | 1.09% | 11.88 | 12.03 | 190633 | 22838.38 | 1.89% |
| 2025-06-27 | 11.90 | 11.89 | -0.02 | -0.17% | 11.81 | 11.97 | 177114 | 21070.17 | 1.76% |
| 2025-06-26 | 11.99 | 11.91 | -0.09 | -0.75% | 11.89 | 12.20 | 295514 | 35547.25 | 2.93% |
| 2025-06-25 | 11.90 | 12.00 | 0.11 | 0.93% | 11.80 | 12.04 | 362567 | 43251.64 | 3.60% |
| 2025-06-24 | 11.37 | 11.89 | 0.52 | 4.57% | 11.37 | 11.89 | 413378 | 48574.50 | 4.10% |
| 2025-06-23 | 11.11 | 11.37 | 0.15 | 1.34% | 11.03 | 11.39 | 169360 | 19137.14 | 1.68% |
| 2025-06-20 | 11.46 | 11.22 | -0.29 | -2.52% | 11.18 | 11.53 | 230065 | 25976.61 | 2.28% |
| 2025-06-19 | 11.60 | 11.51 | -0.12 | -1.03% | 11.48 | 11.79 | 247854 | 28900.72 | 2.46% |
| 2025-06-18 | 11.60 | 11.63 | 0.03 | 0.26% | 11.42 | 11.66 | 181991 | 21004.53 | 1.81% |
| 2025-06-17 | 11.71 | 11.60 | -0.08 | -0.68% | 11.53 | 11.71 | 140637 | 16315.37 | 1.40% |
| 2025-06-16 | 11.60 | 11.68 | 0.07 | 0.60% | 11.53 | 11.69 | 145943 | 16965.78 | 1.45% |
| 2025-06-13 | 11.81 | 11.61 | -0.31 | -2.60% | 11.61 | 11.89 | 250103 | 29329.81 | 2.48% |
| 2025-06-12 | 12.08 | 11.92 | -0.26 | -2.13% | 11.91 | 12.12 | 259990 | 31205.58 | 2.58% |
| 2025-06-11 | 12.09 | 12.18 | 0.09 | 0.74% | 11.99 | 12.26 | 326831 | 39650.15 | 3.24% |
| 2025-06-10 | 12.05 | 12.09 | 0.07 | 0.58% | 11.67 | 12.18 | 319459 | 38094.68 | 3.17% |
| 2025-06-09 | 11.95 | 12.02 | 0.05 | 0.42% | 11.91 | 12.11 | 166930 | 20112.66 | 1.66% |
| 2025-06-06 | 12.19 | 11.97 | -0.19 | -1.56% | 11.93 | 12.19 | 200791 | 24160.06 | 1.99% |
| 2025-06-05 | 12.20 | 12.16 | 0.04 | 0.33% | 11.93 | 12.24 | 279821 | 33889.90 | 2.78% |
| 2025-06-04 | 11.81 | 12.12 | 0.31 | 2.62% | 11.80 | 12.22 | 336172 | 40549.28 | 3.34% |
| 2025-06-03 | 11.72 | 11.81 | 0.00 | 0.00% | 11.67 | 11.90 | 202179 | 23897.54 | 2.01% |
| 2025-05-30 | 12.21 | 11.81 | -0.48 | -3.91% | 11.81 | 12.22 | 360024 | 42936.05 | 3.57% |
| 2025-05-29 | 12.15 | 12.29 | 0.11 | 0.90% | 12.13 | 12.39 | 324305 | 39926.63 | 3.22% |
| 2025-05-28 | 12.31 | 12.18 | -0.12 | -0.98% | 12.16 | 12.44 | 297082 | 36386.89 | 2.95% |
| 2025-05-27 | 12.40 | 12.30 | -0.18 | -1.44% | 12.15 | 12.47 | 273122 | 33545.80 | 2.71% |
| 2025-05-26 | 12.30 | 12.48 | 0.10 | 0.81% | 12.15 | 12.50 | 325499 | 40055.72 | 3.23% |
| 2025-05-23 | 12.70 | 12.38 | -0.43 | -3.36% | 12.37 | 12.99 | 485213 | 61472.79 | 4.82% |
| 2025-05-22 | 12.91 | 12.81 | -0.16 | -1.23% | 12.79 | 13.17 | 395761 | 51306.94 | 3.93% |
| 2025-05-21 | 13.25 | 12.97 | -0.52 | -3.85% | 12.97 | 13.38 | 582899 | 76400.49 | 5.79% |
| 2025-05-20 | 13.22 | 13.49 | 0.27 | 2.04% | 12.88 | 14.20 | 734289 | 99518.03 | 7.29% |
| 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% |
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。
