| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 22.56 | 22.25 | -0.30 | -1.33% | 22.24 | 22.88 | 63773 | 14340.86 | 4.21% |
| 2025-08-13 | 22.52 | 22.55 | 0.03 | 0.13% | 22.25 | 22.75 | 43043 | 9703.80 | 2.84% |
| 2025-08-12 | 22.30 | 22.52 | 0.18 | 0.81% | 21.80 | 22.75 | 65159 | 14492.26 | 4.30% |
| 2025-08-11 | 22.55 | 22.34 | -0.13 | -0.58% | 22.28 | 23.11 | 65986 | 14893.37 | 4.36% |
| 2025-08-08 | 21.64 | 22.47 | 0.79 | 3.64% | 21.51 | 22.68 | 73276 | 16270.52 | 4.84% |
| 2025-08-07 | 21.89 | 21.68 | -0.24 | -1.09% | 21.51 | 21.99 | 35267 | 7642.33 | 2.33% |
| 2025-08-06 | 21.80 | 21.92 | 0.10 | 0.46% | 21.68 | 22.03 | 44279 | 9677.80 | 2.92% |
| 2025-08-05 | 21.76 | 21.82 | 0.07 | 0.32% | 21.47 | 22.04 | 53138 | 11576.33 | 3.51% |
| 2025-08-04 | 21.16 | 21.75 | 0.34 | 1.59% | 21.15 | 21.96 | 68736 | 14893.60 | 4.54% |
| 2025-08-01 | 21.52 | 21.41 | -0.21 | -0.97% | 20.86 | 21.65 | 85190 | 18131.56 | 5.62% |
| 2025-07-31 | 20.61 | 21.62 | 1.16 | 5.67% | 20.59 | 22.20 | 158645 | 34031.22 | 10.47% |
| 2025-07-30 | 19.97 | 20.46 | 0.51 | 2.56% | 19.73 | 20.77 | 70738 | 14350.72 | 4.67% |
| 2025-07-29 | 20.03 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 31268 | 6251.95 | 2.06% |
| 2025-07-28 | 20.17 | 20.07 | -0.06 | -0.30% | 19.94 | 20.36 | 39697 | 7982.75 | 2.62% |
| 2025-07-25 | 20.53 | 20.13 | -0.38 | -1.85% | 19.98 | 20.66 | 58272 | 11738.50 | 3.85% |
| 2025-07-24 | 20.59 | 20.51 | -0.29 | -1.39% | 20.47 | 20.74 | 64216 | 13213.93 | 4.24% |
| 2025-07-23 | 21.74 | 20.80 | -0.95 | -4.37% | 20.67 | 21.74 | 104111 | 21841.90 | 6.87% |
| 2025-07-22 | 21.50 | 21.75 | 0.80 | 3.82% | 20.71 | 22.26 | 147810 | 31991.54 | 9.76% |
| 2025-07-21 | 20.10 | 20.95 | 1.06 | 5.33% | 20.00 | 21.02 | 81495 | 16780.94 | 5.38% |
| 2025-07-18 | 20.13 | 19.89 | -0.27 | -1.34% | 19.70 | 20.33 | 26834 | 5335.11 | 1.77% |
| 2025-07-17 | 19.84 | 20.16 | 0.40 | 2.02% | 19.60 | 20.34 | 29407 | 5875.45 | 1.94% |
| 2025-07-16 | 19.66 | 19.76 | 0.16 | 0.82% | 19.52 | 19.89 | 14777 | 2914.70 | 0.98% |
| 2025-07-15 | 20.01 | 19.60 | -0.34 | -1.71% | 19.40 | 20.08 | 24542 | 4824.51 | 1.62% |
| 2025-07-14 | 19.81 | 19.94 | 0.14 | 0.71% | 19.72 | 19.99 | 13830 | 2748.38 | 0.91% |
| 2025-07-11 | 19.89 | 19.80 | -0.09 | -0.45% | 19.77 | 20.09 | 23974 | 4765.88 | 1.58% |
| 2025-07-10 | 19.90 | 19.89 | -0.03 | -0.15% | 19.78 | 20.01 | 12162 | 2420.46 | 0.80% |
| 2025-07-09 | 20.10 | 19.92 | -0.15 | -0.75% | 19.86 | 20.30 | 15392 | 3080.83 | 1.02% |
| 2025-07-08 | 19.91 | 20.07 | 0.16 | 0.80% | 19.83 | 20.12 | 13403 | 2681.60 | 0.88% |
| 2025-07-07 | 20.11 | 19.91 | -0.20 | -0.99% | 19.73 | 20.11 | 21945 | 4360.39 | 1.45% |
| 2025-07-04 | 20.52 | 20.11 | -0.35 | -1.71% | 20.05 | 20.57 | 17462 | 3530.66 | 1.15% |
| 2025-07-03 | 20.30 | 20.46 | 0.31 | 1.54% | 20.15 | 20.52 | 19552 | 3990.26 | 1.29% |
| 2025-07-02 | 20.51 | 20.15 | -0.30 | -1.47% | 20.13 | 20.55 | 21659 | 4398.71 | 1.43% |
| 2025-07-01 | 20.82 | 20.45 | -0.38 | -1.82% | 20.28 | 20.94 | 32159 | 6577.70 | 2.12% |
| 2025-06-30 | 20.89 | 20.83 | 0.07 | 0.34% | 20.28 | 21.12 | 42261 | 8780.43 | 2.79% |
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。
