| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 19.90 | 20.28 | 0.46 | 2.32% | 19.83 | 20.58 | 153002 | 30943.64 | 2.94% |
| 2025-10-23 | 19.80 | 19.82 | -0.05 | -0.25% | 19.41 | 19.90 | 95779 | 18784.53 | 1.84% |
| 2025-10-22 | 20.00 | 19.87 | -0.13 | -0.65% | 19.73 | 20.30 | 104967 | 20960.38 | 2.02% |
| 2025-10-21 | 20.25 | 20.00 | -0.02 | -0.10% | 19.90 | 20.35 | 128196 | 25691.41 | 2.47% |
| 2025-10-20 | 19.60 | 20.02 | 0.60 | 3.09% | 19.60 | 20.25 | 135713 | 27117.87 | 2.61% |
| 2025-10-17 | 20.44 | 19.42 | -1.02 | -4.99% | 19.35 | 20.61 | 163734 | 32488.52 | 3.15% |
| 2025-10-16 | 20.87 | 20.44 | -0.37 | -1.78% | 20.30 | 20.87 | 110482 | 22684.92 | 2.13% |
| 2025-10-15 | 20.30 | 20.81 | 0.50 | 2.46% | 19.86 | 20.87 | 175353 | 35790.11 | 3.37% |
| 2025-10-14 | 21.45 | 20.31 | -0.96 | -4.51% | 20.20 | 21.56 | 239101 | 49668.00 | 4.60% |
| 2025-10-13 | 20.40 | 21.27 | -0.65 | -2.97% | 20.35 | 21.37 | 303473 | 63707.41 | 5.84% |
| 2025-10-10 | 22.20 | 21.92 | -0.40 | -1.79% | 21.85 | 22.83 | 229527 | 50746.31 | 4.42% |
| 2025-10-09 | 22.12 | 22.32 | 0.23 | 1.04% | 22.00 | 22.63 | 290524 | 64936.86 | 5.59% |
| 2025-09-30 | 21.78 | 22.09 | 0.31 | 1.42% | 21.77 | 22.35 | 220560 | 48811.09 | 4.24% |
| 2025-09-29 | 21.82 | 21.78 | -0.17 | -0.77% | 21.49 | 22.03 | 280827 | 61042.76 | 5.40% |
| 2025-09-26 | 22.49 | 21.95 | -0.63 | -2.79% | 21.88 | 22.49 | 265805 | 58920.79 | 5.11% |
| 2025-09-25 | 22.25 | 22.58 | 0.33 | 1.48% | 22.00 | 22.96 | 373625 | 84693.47 | 7.19% |
| 2025-09-24 | 22.32 | 22.25 | 0.14 | 0.63% | 21.74 | 22.45 | 310628 | 68796.02 | 5.98% |
| 2025-09-23 | 22.56 | 22.11 | -0.41 | -1.82% | 21.65 | 23.23 | 541396 | 120303.90 | 10.42% |
| 2025-09-22 | 20.53 | 22.52 | 2.05 | 10.01% | 20.53 | 22.52 | 670753 | 146991.86 | 12.90% |
| 2025-09-19 | 20.49 | 20.47 | -0.12 | -0.58% | 20.25 | 21.00 | 306378 | 63060.98 | 5.89% |
| 2025-09-18 | 20.67 | 20.59 | 0.45 | 2.23% | 20.26 | 21.65 | 562059 | 118057.78 | 10.81% |
| 2025-09-17 | 19.88 | 20.14 | 0.36 | 1.82% | 19.74 | 20.22 | 409455 | 81999.39 | 7.88% |
| 2025-09-16 | 19.48 | 19.78 | 0.32 | 1.64% | 19.48 | 20.05 | 553736 | 109437.81 | 10.65% |
| 2025-09-15 | 18.35 | 19.46 | 1.17 | 6.40% | 18.35 | 20.12 | 714799 | 139630.67 | 13.75% |
| 2025-09-12 | 18.14 | 18.29 | 0.25 | 1.39% | 17.81 | 18.45 | 283726 | 51754.86 | 5.46% |
| 2025-09-11 | 17.28 | 18.04 | 0.73 | 4.22% | 17.15 | 18.23 | 282637 | 50371.34 | 5.44% |
| 2025-09-10 | 17.66 | 17.31 | -0.34 | -1.93% | 17.26 | 17.83 | 116935 | 20412.44 | 2.25% |
| 2025-09-09 | 17.77 | 17.65 | -0.12 | -0.68% | 17.53 | 18.02 | 132994 | 23625.54 | 2.56% |
| 2025-09-08 | 17.46 | 17.77 | 0.37 | 2.13% | 17.40 | 17.78 | 148475 | 26125.90 | 2.86% |
| 2025-09-05 | 16.86 | 17.40 | 0.54 | 3.20% | 16.82 | 17.45 | 164131 | 28307.07 | 3.16% |
| 2025-09-04 | 17.24 | 16.86 | -0.37 | -2.15% | 16.56 | 17.57 | 157091 | 26878.26 | 3.02% |
| 2025-09-03 | 17.90 | 17.23 | -0.62 | -3.47% | 17.18 | 17.98 | 121645 | 21317.81 | 2.34% |
| 2025-09-02 | 18.00 | 17.85 | -0.14 | -0.78% | 17.41 | 18.06 | 166501 | 29476.93 | 3.20% |
| 2025-09-01 | 17.75 | 17.99 | 0.24 | 1.35% | 17.75 | 18.20 | 187505 | 33768.04 | 3.61% |
| 2025-08-29 | 17.85 | 17.75 | 0.05 | 0.28% | 17.61 | 18.23 | 158890 | 28306.41 | 3.06% |
| 2025-08-28 | 17.59 | 17.70 | 0.05 | 0.28% | 17.07 | 17.79 | 182088 | 31857.65 | 3.50% |
| 2025-08-27 | 18.11 | 17.65 | -0.46 | -2.54% | 17.61 | 18.26 | 214689 | 38633.06 | 4.13% |
| 2025-08-26 | 18.25 | 18.11 | -0.17 | -0.93% | 18.06 | 18.26 | 163003 | 29555.84 | 3.14% |
| 2025-08-25 | 18.53 | 18.28 | -0.09 | -0.49% | 18.10 | 18.55 | 251626 | 46049.95 | 4.84% |
| 2025-08-22 | 18.31 | 18.37 | 0.10 | 0.55% | 18.22 | 18.49 | 152015 | 27871.19 | 2.92% |
| 2025-08-21 | 18.60 | 18.27 | -0.21 | -1.14% | 18.16 | 18.95 | 209430 | 38599.91 | 4.03% |
| 2025-08-20 | 18.13 | 18.48 | 0.36 | 1.99% | 18.07 | 18.61 | 258519 | 47538.54 | 4.97% |
| 2025-08-19 | 18.02 | 18.12 | 0.03 | 0.17% | 17.71 | 18.37 | 231163 | 41606.54 | 4.45% |
| 2025-08-18 | 18.00 | 18.09 | 0.55 | 3.14% | 17.82 | 18.23 | 329032 | 59379.89 | 6.33% |
| 2025-08-15 | 17.43 | 17.54 | 0.16 | 0.92% | 17.40 | 17.65 | 162838 | 28565.30 | 3.13% |
| 2025-08-14 | 17.75 | 17.38 | -0.34 | -1.92% | 17.22 | 17.80 | 215506 | 37664.38 | 4.15% |
| 2025-08-13 | 17.76 | 17.72 | -0.04 | -0.23% | 17.55 | 17.85 | 217219 | 38429.69 | 4.18% |
| 2025-08-12 | 17.17 | 17.76 | 0.60 | 3.50% | 17.07 | 17.98 | 336831 | 59072.03 | 6.48% |
| 2025-08-11 | 16.97 | 17.16 | 0.28 | 1.66% | 16.91 | 17.47 | 198388 | 34092.04 | 3.82% |
| 2025-08-08 | 16.86 | 16.88 | -0.10 | -0.59% | 16.86 | 17.10 | 109083 | 18522.52 | 2.10% |
| 2025-08-07 | 17.00 | 16.98 | -0.02 | -0.12% | 16.83 | 17.09 | 146955 | 24899.39 | 2.83% |
| 2025-08-06 | 16.73 | 17.00 | 0.31 | 1.86% | 16.64 | 17.10 | 179057 | 30324.79 | 3.44% |
| 2025-08-05 | 16.50 | 16.69 | 0.21 | 1.27% | 16.48 | 16.75 | 90337 | 15039.81 | 1.74% |
| 2025-08-04 | 16.16 | 16.48 | 0.16 | 0.98% | 16.14 | 16.49 | 70649 | 11571.79 | 1.36% |
| 2025-08-01 | 16.42 | 16.32 | -0.11 | -0.67% | 16.26 | 16.48 | 61950 | 10137.62 | 1.19% |
| 2025-07-31 | 16.50 | 16.43 | -0.17 | -1.02% | 16.34 | 16.67 | 82756 | 13671.70 | 1.59% |
| 2025-07-30 | 16.80 | 16.60 | -0.24 | -1.43% | 16.39 | 16.81 | 120778 | 20020.29 | 2.32% |
| 2025-07-29 | 16.70 | 16.84 | 0.11 | 0.66% | 16.50 | 16.95 | 139791 | 23328.73 | 2.69% |
| 2025-07-28 | 16.77 | 16.73 | -0.09 | -0.54% | 16.66 | 16.86 | 114023 | 19124.23 | 2.19% |
| 2025-07-25 | 16.96 | 16.82 | -0.13 | -0.77% | 16.73 | 16.98 | 113036 | 18998.96 | 2.17% |
| 2025-07-24 | 17.01 | 16.95 | -0.06 | -0.35% | 16.90 | 17.09 | 129492 | 21944.89 | 2.49% |
| 2025-07-23 | 16.95 | 17.01 | -0.04 | -0.23% | 16.85 | 17.19 | 154007 | 26206.48 | 2.96% |
| 2025-07-22 | 17.39 | 17.05 | -0.22 | -1.27% | 16.85 | 17.39 | 205012 | 34893.21 | 3.94% |
| 2025-07-21 | 16.89 | 17.27 | 0.67 | 4.04% | 16.80 | 17.33 | 275325 | 47128.26 | 5.30% |
| 2025-07-18 | 16.52 | 16.60 | 0.08 | 0.48% | 16.43 | 16.63 | 121965 | 20151.47 | 2.35% |
| 2025-07-17 | 16.41 | 16.52 | 0.11 | 0.67% | 16.30 | 16.57 | 130822 | 21560.81 | 2.52% |
| 2025-07-16 | 16.39 | 16.41 | 0.09 | 0.55% | 16.26 | 16.47 | 111750 | 18317.54 | 2.15% |
| 2025-07-15 | 16.40 | 16.32 | -0.08 | -0.49% | 16.16 | 16.45 | 120009 | 19532.45 | 2.31% |
| 2025-07-14 | 16.09 | 16.40 | 0.34 | 2.12% | 16.09 | 16.48 | 183971 | 30064.39 | 3.54% |
| 2025-07-11 | 15.88 | 16.06 | 0.09 | 0.56% | 15.88 | 16.13 | 94674 | 15172.78 | 1.82% |
| 2025-07-10 | 15.95 | 15.97 | -0.02 | -0.13% | 15.88 | 16.04 | 71190 | 11356.82 | 1.37% |
| 2025-07-09 | 16.13 | 15.99 | -0.09 | -0.56% | 15.94 | 16.24 | 103689 | 16671.00 | 1.99% |
| 2025-07-08 | 15.82 | 16.08 | 0.28 | 1.77% | 15.73 | 16.09 | 118360 | 18933.02 | 2.28% |
| 2025-07-07 | 15.77 | 15.80 | 0.06 | 0.38% | 15.62 | 15.80 | 65499 | 10305.92 | 1.26% |
| 2025-07-04 | 16.04 | 15.74 | -0.25 | -1.56% | 15.74 | 16.04 | 119053 | 18884.05 | 2.29% |
| 2025-07-03 | 16.08 | 16.14 | 0.09 | 0.56% | 16.01 | 16.25 | 76005 | 12258.41 | 1.46% |
| 2025-07-02 | 16.35 | 16.05 | -0.37 | -2.25% | 15.99 | 16.35 | 136548 | 22001.88 | 2.63% |
| 2025-07-01 | 16.44 | 16.42 | -0.01 | -0.06% | 16.10 | 16.70 | 183327 | 29915.93 | 3.53% |
| 2025-06-30 | 16.55 | 16.43 | -0.08 | -0.48% | 16.38 | 16.61 | 174013 | 28647.58 | 3.35% |
| 2025-06-27 | 16.26 | 16.51 | 0.36 | 2.23% | 16.25 | 16.58 | 196852 | 32417.63 | 3.79% |
精工科技(002006)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。
