| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 34.74 | 36.15 | 1.65 | 4.78% | 34.70 | 36.44 | 66239 | 23613.13 | 4.37% |
| 2026-02-02 | 35.46 | 34.50 | -1.75 | -4.83% | 34.14 | 36.09 | 66052 | 23004.21 | 4.35% |
| 2026-01-30 | 36.74 | 36.25 | -1.02 | -2.74% | 35.25 | 37.75 | 68801 | 24873.93 | 4.53% |
| 2026-01-29 | 38.85 | 37.27 | -3.56 | -8.72% | 36.75 | 39.77 | 140228 | 52965.78 | 9.24% |
| 2026-01-28 | 39.15 | 40.83 | 1.67 | 4.26% | 38.42 | 40.99 | 111092 | 44519.73 | 7.32% |
| 2026-01-27 | 35.01 | 39.16 | 1.01 | 2.65% | 35.01 | 40.78 | 137393 | 53481.60 | 9.05% |
| 2026-01-26 | 34.98 | 38.15 | 3.47 | 10.01% | 34.50 | 38.15 | 54688 | 20550.86 | 3.60% |
| 2026-01-23 | 35.40 | 34.68 | -0.31 | -0.89% | 33.68 | 35.76 | 86753 | 29800.83 | 5.72% |
| 2026-01-22 | 31.86 | 34.99 | 3.18 | 10.00% | 31.81 | 34.99 | 97651 | 33539.87 | 6.44% |
| 2026-01-21 | 31.03 | 31.81 | 0.58 | 1.86% | 30.80 | 31.92 | 27943 | 8839.37 | 1.84% |
| 2026-01-20 | 31.10 | 31.23 | 0.14 | 0.45% | 30.40 | 31.95 | 31547 | 9765.04 | 2.08% |
| 2026-01-19 | 31.35 | 31.09 | -0.31 | -0.99% | 30.93 | 31.94 | 26781 | 8370.58 | 1.76% |
| 2026-01-16 | 30.06 | 31.40 | 1.16 | 3.84% | 29.96 | 31.75 | 38538 | 11874.57 | 2.54% |
| 2026-01-15 | 30.14 | 30.24 | 0.10 | 0.33% | 29.85 | 30.50 | 26865 | 8119.97 | 1.77% |
| 2026-01-14 | 29.90 | 30.14 | 0.25 | 0.84% | 29.56 | 30.55 | 52922 | 15947.63 | 3.49% |
| 2026-01-13 | 31.60 | 29.89 | -1.71 | -5.41% | 29.60 | 31.95 | 68720 | 21044.83 | 4.53% |
| 2026-01-12 | 32.19 | 31.60 | -0.49 | -1.53% | 31.33 | 32.26 | 35169 | 11134.07 | 2.32% |
| 2026-01-09 | 31.89 | 32.09 | 0.09 | 0.28% | 31.37 | 32.50 | 35853 | 11424.88 | 2.36% |
| 2026-01-08 | 32.64 | 32.00 | -0.63 | -1.93% | 31.89 | 32.89 | 29363 | 9457.63 | 1.94% |
| 2026-01-07 | 32.65 | 32.63 | -0.07 | -0.21% | 32.35 | 33.66 | 36063 | 11865.26 | 2.38% |
| 2026-01-06 | 31.94 | 32.70 | 0.73 | 2.28% | 31.79 | 33.09 | 34414 | 11238.98 | 2.27% |
| 2026-01-05 | 31.95 | 31.97 | 0.02 | 0.06% | 31.62 | 32.16 | 28187 | 8993.31 | 1.86% |
| 2025-12-31 | 31.25 | 31.95 | 0.77 | 2.47% | 31.25 | 32.40 | 34363 | 10962.83 | 2.26% |
| 2025-12-30 | 31.55 | 31.18 | -0.48 | -1.52% | 30.95 | 32.05 | 40200 | 12655.77 | 2.65% |
| 2025-12-29 | 33.17 | 31.66 | -1.60 | -4.81% | 30.31 | 33.64 | 96154 | 30429.32 | 6.34% |
| 2025-12-26 | 33.14 | 33.26 | 0.14 | 0.42% | 32.20 | 33.41 | 41238 | 13534.63 | 2.72% |
| 2025-12-25 | 33.74 | 33.12 | -0.73 | -2.16% | 33.03 | 34.19 | 35420 | 11827.86 | 2.33% |
| 2025-12-24 | 32.50 | 33.85 | 1.29 | 3.96% | 32.03 | 33.99 | 45200 | 15032.28 | 2.98% |
| 2025-12-23 | 32.94 | 32.56 | -0.44 | -1.33% | 32.40 | 33.39 | 25815 | 8470.54 | 1.70% |
| 2025-12-22 | 31.94 | 33.00 | 1.04 | 3.25% | 31.56 | 33.78 | 54253 | 17869.47 | 3.58% |
| 2025-12-19 | 31.78 | 31.96 | -0.14 | -0.44% | 31.24 | 33.00 | 54248 | 17435.87 | 3.58% |
| 2025-12-18 | 33.30 | 32.10 | -2.16 | -6.30% | 31.00 | 33.30 | 109490 | 34969.62 | 7.22% |
| 2025-12-17 | 32.15 | 34.26 | 2.11 | 6.56% | 31.93 | 34.32 | 76752 | 25669.40 | 5.06% |
| 2025-12-16 | 32.54 | 32.15 | -0.39 | -1.20% | 31.80 | 33.08 | 66477 | 21585.36 | 4.38% |
| 2025-12-15 | 30.88 | 32.54 | 1.57 | 5.07% | 30.88 | 34.07 | 100963 | 33529.59 | 6.65% |
| 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% |
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。
