| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.69 | 30.97 | 0.36 | 1.18% | 30.40 | 31.60 | 31082 | 9667.86 | 2.05% |
| 2025-12-11 | 31.22 | 30.61 | -0.61 | -1.95% | 30.51 | 31.67 | 18419 | 5693.70 | 1.21% |
| 2025-12-10 | 31.11 | 31.22 | 0.24 | 0.77% | 30.50 | 31.30 | 18762 | 5812.78 | 1.24% |
| 2025-12-09 | 31.22 | 30.98 | -0.19 | -0.61% | 30.68 | 31.39 | 19114 | 5918.05 | 1.26% |
| 2025-12-08 | 30.69 | 31.17 | 0.48 | 1.56% | 29.91 | 31.46 | 25344 | 7824.22 | 1.67% |
| 2025-12-05 | 30.53 | 30.69 | 0.16 | 0.52% | 30.31 | 30.88 | 20824 | 6381.74 | 1.37% |
| 2025-12-04 | 30.36 | 30.53 | 0.23 | 0.76% | 30.20 | 30.83 | 23887 | 7303.21 | 1.57% |
| 2025-12-03 | 29.98 | 30.30 | 0.26 | 0.87% | 29.80 | 30.63 | 18821 | 5688.02 | 1.24% |
| 2025-12-02 | 29.68 | 30.04 | 0.36 | 1.21% | 29.34 | 30.15 | 20740 | 6199.03 | 1.37% |
| 2025-12-01 | 29.90 | 29.68 | -0.15 | -0.50% | 29.26 | 29.90 | 17409 | 5147.90 | 1.15% |
| 2025-11-28 | 29.49 | 29.83 | 0.34 | 1.15% | 28.92 | 29.95 | 22333 | 6582.30 | 1.47% |
| 2025-11-27 | 30.31 | 29.49 | -0.91 | -2.99% | 29.36 | 30.59 | 27590 | 8233.28 | 1.82% |
| 2025-11-26 | 31.02 | 30.40 | -0.62 | -2.00% | 30.25 | 31.31 | 35458 | 10932.24 | 2.34% |
| 2025-11-25 | 30.06 | 31.02 | 1.24 | 4.16% | 29.80 | 31.18 | 42196 | 12959.90 | 2.78% |
| 2025-11-24 | 29.30 | 29.78 | 0.77 | 2.65% | 28.90 | 29.88 | 24204 | 7119.02 | 1.60% |
| 2025-11-21 | 29.60 | 29.01 | -0.69 | -2.32% | 28.61 | 30.08 | 31715 | 9261.84 | 2.09% |
| 2025-11-20 | 29.67 | 29.70 | 0.19 | 0.64% | 29.52 | 30.45 | 28601 | 8553.67 | 1.88% |
| 2025-11-19 | 29.50 | 29.51 | -0.06 | -0.20% | 29.13 | 30.71 | 39431 | 11762.21 | 2.60% |
| 2025-11-18 | 31.70 | 29.57 | -1.91 | -6.07% | 29.45 | 31.70 | 55684 | 16854.86 | 3.67% |
| 2025-11-17 | 29.85 | 31.48 | 1.48 | 4.93% | 29.61 | 31.84 | 58484 | 18183.87 | 3.85% |
| 2025-11-14 | 30.19 | 30.00 | -0.15 | -0.50% | 29.76 | 30.54 | 32532 | 9786.60 | 2.14% |
| 2025-11-13 | 29.90 | 30.15 | 0.09 | 0.30% | 29.32 | 30.27 | 46054 | 13762.07 | 3.03% |
| 2025-11-12 | 28.50 | 30.06 | 1.42 | 4.96% | 27.88 | 30.28 | 75233 | 22114.12 | 4.96% |
| 2025-11-11 | 28.85 | 28.64 | -0.30 | -1.04% | 28.56 | 29.23 | 24110 | 6914.23 | 1.59% |
| 2025-11-10 | 28.52 | 28.94 | 0.43 | 1.51% | 28.43 | 28.96 | 41472 | 11924.13 | 2.73% |
| 2025-11-07 | 28.68 | 28.51 | -0.27 | -0.94% | 28.20 | 28.77 | 25740 | 7333.97 | 1.70% |
| 2025-11-06 | 28.70 | 28.78 | 0.07 | 0.24% | 28.26 | 28.98 | 33021 | 9449.86 | 2.18% |
| 2025-11-05 | 28.60 | 28.71 | -0.17 | -0.59% | 28.46 | 28.93 | 24417 | 7003.47 | 1.61% |
| 2025-11-04 | 29.12 | 28.88 | -0.32 | -1.10% | 28.31 | 29.15 | 41241 | 11849.39 | 2.72% |
| 2025-11-03 | 29.58 | 29.20 | -0.14 | -0.48% | 29.00 | 30.21 | 52420 | 15443.55 | 3.45% |
| 2025-10-31 | 29.50 | 29.34 | -0.46 | -1.54% | 29.12 | 29.71 | 52361 | 15369.23 | 3.45% |
| 2025-10-30 | 29.95 | 29.80 | -0.01 | -0.03% | 29.60 | 30.68 | 76943 | 23154.38 | 5.07% |
| 2025-10-29 | 29.82 | 29.81 | 0.20 | 0.68% | 29.66 | 31.50 | 135575 | 41205.39 | 8.93% |
| 2025-10-28 | 26.90 | 29.61 | 2.69 | 9.99% | 26.75 | 29.61 | 100019 | 28977.50 | 6.59% |
| 2025-10-27 | 25.65 | 26.92 | 1.54 | 6.07% | 25.58 | 27.05 | 54250 | 14236.83 | 3.58% |
| 2025-10-24 | 25.30 | 25.38 | 0.08 | 0.32% | 25.10 | 25.46 | 19937 | 5039.12 | 1.31% |
| 2025-10-23 | 25.61 | 25.30 | -0.32 | -1.25% | 24.99 | 25.61 | 23950 | 6041.55 | 1.58% |
| 2025-10-22 | 25.08 | 25.62 | 0.43 | 1.71% | 24.75 | 26.13 | 36716 | 9401.86 | 2.42% |
| 2025-10-21 | 24.12 | 25.19 | 1.15 | 4.78% | 23.03 | 25.19 | 32616 | 8072.77 | 2.15% |
| 2025-10-20 | 24.35 | 24.04 | 0.17 | 0.71% | 23.87 | 24.46 | 16834 | 4054.13 | 1.11% |
| 2025-10-17 | 24.49 | 23.87 | -0.69 | -2.81% | 23.73 | 24.54 | 24181 | 5823.10 | 1.60% |
| 2025-10-16 | 25.07 | 24.56 | -0.64 | -2.54% | 24.46 | 25.09 | 16020 | 3960.54 | 1.06% |
| 2025-10-15 | 24.66 | 25.20 | 0.54 | 2.19% | 24.35 | 25.25 | 18545 | 4611.70 | 1.22% |
| 2025-10-14 | 25.13 | 24.66 | -0.31 | -1.24% | 24.55 | 25.40 | 26078 | 6481.29 | 1.72% |
| 2025-10-13 | 24.18 | 24.97 | -0.33 | -1.30% | 23.52 | 25.11 | 30956 | 7598.10 | 2.04% |
| 2025-10-10 | 25.72 | 25.30 | -0.29 | -1.13% | 25.25 | 25.81 | 29239 | 7448.13 | 1.93% |
| 2025-10-09 | 25.57 | 25.59 | -0.11 | -0.43% | 25.01 | 25.86 | 36292 | 9249.88 | 2.40% |
| 2025-09-30 | 26.29 | 25.70 | -0.45 | -1.72% | 25.45 | 26.43 | 33753 | 8685.27 | 2.23% |
| 2025-09-29 | 26.04 | 26.15 | 0.11 | 0.42% | 25.74 | 26.60 | 28157 | 7372.28 | 1.86% |
| 2025-09-26 | 25.84 | 26.04 | -0.10 | -0.38% | 25.67 | 26.54 | 23517 | 6137.49 | 1.55% |
| 2025-09-25 | 26.19 | 26.14 | -0.05 | -0.19% | 25.44 | 26.40 | 41176 | 10669.94 | 2.72% |
| 2025-09-24 | 24.72 | 26.19 | 1.37 | 5.52% | 24.52 | 26.27 | 57138 | 14685.60 | 3.77% |
| 2025-09-23 | 26.10 | 24.82 | -1.31 | -5.01% | 24.20 | 26.10 | 77767 | 19403.86 | 5.13% |
| 2025-09-22 | 26.37 | 26.13 | -0.23 | -0.87% | 25.95 | 26.67 | 23860 | 6233.54 | 1.57% |
| 2025-09-19 | 26.02 | 26.36 | 0.23 | 0.88% | 25.90 | 26.44 | 25905 | 6782.01 | 1.71% |
| 2025-09-18 | 26.55 | 26.13 | -0.39 | -1.47% | 25.77 | 26.68 | 54273 | 14251.00 | 3.58% |
| 2025-09-17 | 25.99 | 26.52 | 0.55 | 2.12% | 25.80 | 26.79 | 39204 | 10348.43 | 2.59% |
| 2025-09-16 | 25.58 | 25.97 | 0.19 | 0.74% | 25.40 | 25.97 | 27642 | 7105.47 | 1.82% |
| 2025-09-15 | 26.47 | 25.78 | -0.74 | -2.79% | 25.39 | 26.47 | 56798 | 14639.26 | 3.75% |
| 2025-09-12 | 26.00 | 26.52 | 0.71 | 2.75% | 25.76 | 26.74 | 56500 | 14866.17 | 3.73% |
| 2025-09-11 | 25.64 | 25.81 | 0.19 | 0.74% | 25.47 | 26.13 | 63397 | 16388.67 | 4.18% |
| 2025-09-10 | 25.98 | 25.62 | -0.36 | -1.39% | 25.30 | 27.36 | 112528 | 29332.75 | 7.43% |
| 2025-09-09 | 25.62 | 25.98 | 0.37 | 1.44% | 25.27 | 25.98 | 48212 | 12392.84 | 3.18% |
| 2025-09-08 | 25.49 | 25.61 | 0.13 | 0.51% | 25.16 | 25.80 | 54558 | 13926.91 | 3.60% |
| 2025-09-05 | 24.00 | 25.48 | 1.47 | 6.12% | 24.00 | 25.66 | 100493 | 24970.74 | 6.63% |
| 2025-09-04 | 23.19 | 24.01 | 1.18 | 5.17% | 23.07 | 24.20 | 115025 | 27349.57 | 7.59% |
| 2025-09-03 | 23.60 | 22.83 | -0.66 | -2.81% | 22.69 | 23.66 | 30929 | 7142.70 | 2.04% |
| 2025-09-02 | 24.20 | 23.49 | -0.53 | -2.21% | 23.10 | 24.25 | 49918 | 11738.65 | 3.29% |
| 2025-09-01 | 23.75 | 24.02 | 0.27 | 1.14% | 23.62 | 24.29 | 36854 | 8845.19 | 2.43% |
| 2025-08-29 | 23.93 | 23.75 | -0.38 | -1.57% | 23.51 | 23.95 | 57773 | 13683.58 | 3.81% |
| 2025-08-28 | 23.95 | 24.13 | 0.18 | 0.75% | 23.66 | 24.81 | 76316 | 18389.72 | 5.04% |
| 2025-08-27 | 23.81 | 23.95 | 0.16 | 0.67% | 23.67 | 25.20 | 74994 | 18232.13 | 4.95% |
| 2025-08-26 | 24.07 | 23.79 | -0.26 | -1.08% | 23.69 | 24.35 | 53084 | 12709.67 | 3.50% |
| 2025-08-25 | 23.99 | 24.05 | 0.24 | 1.01% | 23.61 | 24.34 | 52045 | 12518.55 | 3.44% |
| 2025-08-22 | 24.12 | 23.81 | -0.31 | -1.29% | 23.76 | 24.28 | 34205 | 8194.86 | 2.26% |
| 2025-08-21 | 24.20 | 24.12 | -0.09 | -0.37% | 23.82 | 24.56 | 43606 | 10533.12 | 2.88% |
| 2025-08-20 | 23.90 | 24.21 | 0.24 | 1.00% | 23.67 | 24.55 | 55671 | 13438.85 | 3.67% |
| 2025-08-19 | 23.52 | 23.97 | 0.35 | 1.48% | 23.33 | 24.32 | 47863 | 11420.04 | 3.16% |
| 2025-08-18 | 24.24 | 23.62 | 0.12 | 0.51% | 23.11 | 24.24 | 69672 | 16478.06 | 4.60% |
| 2025-08-15 | 22.11 | 23.50 | 1.25 | 5.62% | 22.11 | 23.90 | 98449 | 22794.93 | 6.50% |
运机集团(001288)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。
