| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.48 | 10.64 | 0.20 | 1.92% | 10.48 | 10.69 | 142874 | 15118.79 | 1.42% |
| 2026-03-24 | 10.47 | 10.44 | 0.18 | 1.75% | 10.17 | 10.52 | 147393 | 15195.51 | 1.46% |
| 2026-03-23 | 10.47 | 10.26 | -0.59 | -5.44% | 10.16 | 10.78 | 223441 | 23402.37 | 2.22% |
| 2026-03-20 | 11.38 | 10.85 | -0.44 | -3.90% | 10.80 | 11.42 | 189498 | 21029.46 | 1.88% |
| 2026-03-19 | 11.59 | 11.29 | -0.44 | -3.75% | 11.25 | 11.59 | 200803 | 22900.63 | 1.99% |
| 2026-03-18 | 11.73 | 11.73 | 0.05 | 0.43% | 11.61 | 11.78 | 145656 | 17053.16 | 1.45% |
| 2026-03-17 | 12.00 | 11.68 | -0.28 | -2.34% | 11.64 | 12.03 | 209985 | 24830.00 | 2.08% |
| 2026-03-16 | 12.17 | 11.96 | -0.17 | -1.40% | 11.92 | 12.18 | 216756 | 25962.79 | 2.15% |
| 2026-03-13 | 12.31 | 12.13 | -0.31 | -2.49% | 12.12 | 12.53 | 298877 | 36739.97 | 2.97% |
| 2026-03-12 | 12.57 | 12.44 | -0.13 | -1.03% | 12.40 | 12.74 | 617108 | 77505.35 | 6.13% |
| 2026-03-11 | 12.38 | 12.57 | 0.65 | 5.45% | 12.36 | 13.11 | 797272 | 102276.13 | 7.91% |
| 2026-03-10 | 11.87 | 11.92 | 0.19 | 1.62% | 11.84 | 11.98 | 113451 | 13517.38 | 1.13% |
| 2026-03-09 | 11.73 | 11.73 | -0.13 | -1.10% | 11.51 | 11.83 | 146756 | 17098.56 | 1.46% |
| 2026-03-06 | 11.70 | 11.86 | 0.09 | 0.76% | 11.67 | 11.92 | 108285 | 12834.19 | 1.07% |
| 2026-03-05 | 11.63 | 11.77 | 0.36 | 3.16% | 11.62 | 11.90 | 179021 | 21058.91 | 1.78% |
| 2026-03-04 | 11.40 | 11.41 | -0.10 | -0.87% | 11.32 | 11.60 | 164199 | 18828.57 | 1.63% |
| 2026-03-03 | 12.29 | 11.51 | -0.76 | -6.19% | 11.49 | 12.32 | 300719 | 35499.15 | 2.99% |
| 2026-03-02 | 12.31 | 12.27 | -0.20 | -1.60% | 12.12 | 12.41 | 197021 | 24139.73 | 1.96% |
| 2026-02-27 | 12.55 | 12.47 | -0.13 | -1.03% | 12.42 | 12.56 | 134080 | 16733.97 | 1.33% |
| 2026-02-26 | 12.62 | 12.60 | -0.01 | -0.08% | 12.45 | 12.72 | 161073 | 20282.74 | 1.60% |
| 2026-02-25 | 12.50 | 12.61 | 0.08 | 0.64% | 12.47 | 12.70 | 139282 | 17558.23 | 1.38% |
| 2026-02-24 | 12.79 | 12.53 | 0.08 | 0.64% | 12.49 | 12.79 | 196474 | 24754.03 | 1.95% |
| 2026-02-13 | 12.46 | 12.45 | -0.04 | -0.32% | 12.38 | 12.58 | 132031 | 16514.67 | 1.31% |
| 2026-02-12 | 12.34 | 12.49 | 0.18 | 1.46% | 12.30 | 12.56 | 137347 | 17148.17 | 1.36% |
| 2026-02-11 | 12.37 | 12.31 | -0.07 | -0.57% | 12.26 | 12.43 | 96640 | 11937.83 | 0.96% |
| 2026-02-10 | 12.29 | 12.38 | 0.13 | 1.06% | 12.17 | 12.47 | 144951 | 17926.02 | 1.44% |
| 2026-02-09 | 12.23 | 12.25 | 0.19 | 1.58% | 12.16 | 12.26 | 123379 | 15073.90 | 1.22% |
| 2026-02-06 | 11.89 | 12.06 | 0.10 | 0.84% | 11.84 | 12.18 | 134308 | 16203.92 | 1.33% |
| 2026-02-05 | 12.28 | 11.96 | -0.31 | -2.53% | 11.96 | 12.28 | 163990 | 19767.44 | 1.63% |
| 2026-02-04 | 12.27 | 12.27 | -0.01 | -0.08% | 12.17 | 12.34 | 138484 | 16966.09 | 1.37% |
| 2026-02-03 | 12.16 | 12.28 | 0.26 | 2.16% | 12.08 | 12.29 | 148829 | 18157.60 | 1.48% |
| 2026-02-02 | 12.23 | 12.02 | -0.25 | -2.04% | 12.02 | 12.36 | 165496 | 20190.29 | 1.64% |
| 2026-01-30 | 12.45 | 12.27 | -0.20 | -1.60% | 12.08 | 12.59 | 192606 | 23635.75 | 1.91% |
| 2026-01-29 | 12.79 | 12.47 | -0.35 | -2.73% | 12.45 | 12.87 | 216864 | 27403.25 | 2.15% |
| 2026-01-28 | 13.11 | 12.82 | -0.31 | -2.36% | 12.78 | 13.12 | 185558 | 23910.70 | 1.84% |
| 2026-01-27 | 13.10 | 13.13 | -0.05 | -0.38% | 12.77 | 13.22 | 210353 | 27372.34 | 2.09% |
| 2026-01-26 | 13.56 | 13.18 | -0.34 | -2.51% | 13.06 | 13.62 | 254537 | 33881.39 | 2.53% |
| 2026-01-23 | 13.33 | 13.52 | 0.19 | 1.43% | 13.31 | 13.58 | 233174 | 31390.69 | 2.31% |
| 2026-01-22 | 13.40 | 13.33 | -0.03 | -0.22% | 13.27 | 13.49 | 163438 | 21841.37 | 1.62% |
| 2026-01-21 | 13.15 | 13.36 | 0.09 | 0.68% | 13.15 | 13.37 | 158514 | 21099.09 | 1.57% |
| 2026-01-20 | 13.38 | 13.27 | -0.13 | -0.97% | 13.17 | 13.53 | 184946 | 24617.03 | 1.84% |
| 2026-01-19 | 13.34 | 13.40 | 0.05 | 0.37% | 13.26 | 13.48 | 196336 | 26307.51 | 1.95% |
| 2026-01-16 | 13.15 | 13.35 | 0.27 | 2.06% | 13.02 | 13.44 | 271401 | 35964.15 | 2.69% |
| 2026-01-15 | 13.00 | 13.08 | -0.05 | -0.38% | 12.97 | 13.21 | 177594 | 23224.09 | 1.76% |
| 2026-01-14 | 13.30 | 13.13 | -0.18 | -1.35% | 12.99 | 13.50 | 334248 | 44287.86 | 3.32% |
| 2026-01-13 | 13.54 | 13.31 | -0.21 | -1.55% | 13.21 | 13.70 | 312197 | 41934.00 | 3.10% |
| 2026-01-12 | 13.34 | 13.52 | 0.20 | 1.50% | 13.32 | 13.58 | 315110 | 42374.64 | 3.13% |
| 2026-01-09 | 13.20 | 13.32 | 0.04 | 0.30% | 13.14 | 13.47 | 283016 | 37755.26 | 2.81% |
| 2026-01-08 | 13.10 | 13.28 | 0.24 | 1.84% | 13.10 | 13.45 | 307780 | 40974.99 | 3.06% |
| 2026-01-07 | 13.10 | 13.04 | -0.06 | -0.46% | 12.98 | 13.31 | 284161 | 37341.84 | 2.82% |
| 2026-01-06 | 13.12 | 13.10 | -0.03 | -0.23% | 13.02 | 13.17 | 275967 | 36156.04 | 2.74% |
| 2026-01-05 | 12.96 | 13.13 | 0.25 | 1.94% | 12.96 | 13.15 | 310391 | 40598.91 | 3.08% |
| 2025-12-31 | 13.02 | 12.88 | -0.11 | -0.85% | 12.81 | 13.03 | 242734 | 31253.51 | 2.41% |
| 2025-12-30 | 12.60 | 12.99 | 0.30 | 2.36% | 12.56 | 13.07 | 380852 | 49061.60 | 3.78% |
| 2025-12-29 | 12.51 | 12.69 | 0.21 | 1.68% | 12.48 | 12.74 | 232187 | 29378.87 | 2.30% |
| 2025-12-26 | 12.41 | 12.48 | 0.00 | 0.00% | 12.38 | 12.59 | 173941 | 21738.55 | 1.73% |
| 2025-12-25 | 12.13 | 12.48 | 0.35 | 2.89% | 12.11 | 12.48 | 208244 | 25769.80 | 2.07% |
| 2025-12-24 | 12.07 | 12.13 | 0.06 | 0.50% | 12.02 | 12.19 | 83916 | 10183.33 | 0.83% |
| 2025-12-23 | 12.20 | 12.07 | -0.16 | -1.31% | 12.03 | 12.26 | 99602 | 12062.31 | 0.99% |
| 2025-12-22 | 12.11 | 12.23 | 0.18 | 1.49% | 12.10 | 12.29 | 121667 | 14886.89 | 1.21% |
| 2025-12-19 | 11.87 | 12.05 | 0.24 | 2.03% | 11.86 | 12.07 | 125186 | 15025.93 | 1.24% |
| 2025-12-18 | 11.80 | 11.84 | -0.01 | -0.08% | 11.77 | 11.96 | 88484 | 10515.09 | 0.88% |
| 2025-12-17 | 11.83 | 11.85 | 0.03 | 0.25% | 11.60 | 11.91 | 125075 | 14692.60 | 1.24% |
| 2025-12-16 | 12.17 | 11.82 | -0.38 | -3.11% | 11.82 | 12.22 | 167754 | 20008.96 | 1.67% |
| 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% |
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。
