| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.60 | 15.48 | -0.12 | -0.77% | 15.46 | 15.85 | 136045 | 21237.53 | 2.59% |
| 2025-03-31 | 15.91 | 15.60 | -0.51 | -3.17% | 15.14 | 15.98 | 241579 | 37372.62 | 4.59% |
| 2025-03-28 | 16.26 | 16.11 | -0.13 | -0.80% | 16.09 | 16.88 | 201540 | 33078.68 | 3.83% |
| 2025-03-27 | 16.83 | 16.24 | -0.69 | -4.08% | 15.95 | 17.04 | 280147 | 45948.54 | 5.33% |
| 2025-03-26 | 16.44 | 16.93 | 0.48 | 2.92% | 16.44 | 17.25 | 325116 | 55102.12 | 6.18% |
| 2025-03-25 | 16.55 | 16.45 | -0.14 | -0.84% | 16.36 | 17.23 | 305057 | 51099.77 | 5.80% |
| 2025-03-24 | 17.70 | 16.59 | -0.94 | -5.36% | 16.17 | 17.78 | 417858 | 70050.96 | 7.95% |
| 2025-03-21 | 18.69 | 17.53 | -1.21 | -6.46% | 17.53 | 18.80 | 598447 | 108132.21 | 11.38% |
| 2025-03-20 | 17.78 | 18.74 | 1.39 | 8.01% | 17.70 | 19.09 | 790198 | 147270.02 | 15.03% |
| 2025-03-19 | 17.30 | 17.35 | -0.04 | -0.23% | 16.97 | 17.53 | 268239 | 46258.93 | 5.10% |
| 2025-03-18 | 16.88 | 17.39 | 0.65 | 3.88% | 16.88 | 17.65 | 414557 | 71702.98 | 7.88% |
| 2025-03-17 | 17.19 | 16.74 | -0.14 | -0.83% | 16.67 | 17.20 | 202278 | 34091.99 | 3.85% |
| 2025-03-14 | 16.79 | 16.88 | -0.04 | -0.24% | 16.51 | 17.20 | 252938 | 42661.75 | 4.81% |
| 2025-03-13 | 17.76 | 16.92 | -0.88 | -4.94% | 16.70 | 17.80 | 317991 | 54270.39 | 6.05% |
| 2025-03-12 | 17.62 | 17.80 | 0.18 | 1.02% | 17.40 | 18.26 | 417960 | 74780.95 | 7.95% |
| 2025-03-11 | 17.68 | 17.62 | -0.45 | -2.49% | 17.20 | 17.94 | 495397 | 86953.87 | 9.42% |
| 2025-03-10 | 17.20 | 18.07 | 1.64 | 9.98% | 17.20 | 18.07 | 265801 | 47783.62 | 5.05% |
| 2025-03-07 | 16.35 | 16.43 | -0.06 | -0.36% | 16.19 | 16.89 | 289378 | 47834.08 | 5.50% |
| 2025-03-06 | 16.50 | 16.49 | 0.24 | 1.48% | 16.22 | 16.75 | 391836 | 64492.24 | 7.45% |
| 2025-03-05 | 15.96 | 16.25 | 0.38 | 2.39% | 15.81 | 16.48 | 292142 | 47326.78 | 5.56% |
| 2025-03-04 | 15.40 | 15.87 | 0.30 | 1.93% | 15.33 | 16.16 | 246017 | 39042.43 | 4.68% |
| 2025-03-03 | 15.85 | 15.57 | -0.24 | -1.52% | 15.40 | 16.19 | 307292 | 48299.04 | 5.84% |
| 2025-02-28 | 16.90 | 15.81 | -1.19 | -7.00% | 15.75 | 16.99 | 491890 | 80022.22 | 9.35% |
| 2025-02-27 | 17.40 | 17.00 | -0.52 | -2.97% | 16.66 | 18.39 | 670664 | 116400.09 | 12.75% |
| 2025-02-26 | 16.05 | 17.52 | 1.59 | 9.98% | 15.84 | 17.52 | 431066 | 71662.71 | 8.20% |
| 2025-02-25 | 15.20 | 15.93 | 0.43 | 2.77% | 15.10 | 16.15 | 413276 | 65053.03 | 7.86% |
| 2025-02-24 | 15.30 | 15.50 | 0.11 | 0.71% | 15.09 | 15.75 | 424692 | 65690.27 | 8.08% |
| 2025-02-21 | 15.55 | 15.39 | -0.32 | -2.04% | 15.19 | 15.67 | 452857 | 69676.55 | 8.61% |
| 2025-02-20 | 15.21 | 15.71 | 0.58 | 3.83% | 15.12 | 15.95 | 739805 | 114814.28 | 14.07% |
| 2025-02-19 | 13.76 | 15.13 | 1.38 | 10.04% | 13.75 | 15.13 | 414052 | 60080.66 | 7.87% |
| 2025-02-18 | 13.53 | 13.75 | 0.16 | 1.18% | 13.43 | 14.28 | 361690 | 50419.98 | 6.88% |
| 2025-02-17 | 13.44 | 13.59 | 0.14 | 1.04% | 13.40 | 13.66 | 176624 | 23910.95 | 3.36% |
| 2025-02-14 | 13.72 | 13.45 | -0.27 | -1.97% | 13.30 | 13.82 | 195180 | 26424.00 | 3.71% |
| 2025-02-13 | 13.97 | 13.72 | -0.31 | -2.21% | 13.71 | 14.26 | 231494 | 32366.29 | 4.40% |
| 2025-02-12 | 13.70 | 14.03 | 0.28 | 2.04% | 13.58 | 14.08 | 226076 | 31380.19 | 4.30% |
| 2025-02-11 | 13.93 | 13.75 | -0.19 | -1.36% | 13.68 | 13.93 | 159773 | 21962.18 | 3.04% |
| 2025-02-10 | 13.74 | 13.94 | 0.15 | 1.09% | 13.59 | 13.94 | 213871 | 29495.16 | 4.07% |
| 2025-02-07 | 13.79 | 13.79 | -0.04 | -0.29% | 13.55 | 13.92 | 317700 | 43731.04 | 6.04% |
| 2025-02-06 | 13.10 | 13.83 | 0.65 | 4.93% | 13.06 | 13.89 | 320075 | 43702.80 | 6.09% |
| 2025-02-05 | 13.10 | 13.18 | 0.12 | 0.92% | 13.09 | 13.37 | 168843 | 22338.81 | 3.21% |
| 2025-01-27 | 13.46 | 13.06 | -0.47 | -3.47% | 13.05 | 13.51 | 156550 | 20692.46 | 2.98% |
| 2025-01-24 | 13.18 | 13.53 | 0.20 | 1.50% | 13.05 | 13.60 | 223024 | 29823.88 | 4.24% |
| 2025-01-23 | 13.22 | 13.33 | 0.17 | 1.29% | 13.19 | 13.87 | 293560 | 39698.30 | 5.58% |
| 2025-01-22 | 12.97 | 13.16 | 0.10 | 0.77% | 12.88 | 13.47 | 215248 | 28245.33 | 4.09% |
| 2025-01-21 | 13.10 | 13.06 | 0.00 | 0.00% | 12.84 | 13.13 | 153202 | 19898.89 | 2.91% |
| 2025-01-20 | 13.00 | 13.06 | 0.14 | 1.08% | 12.87 | 13.15 | 165006 | 21505.37 | 3.14% |
| 2025-01-17 | 13.10 | 12.92 | 0.02 | 0.16% | 12.71 | 13.19 | 224345 | 29046.66 | 4.27% |
| 2025-01-16 | 12.81 | 12.90 | 0.19 | 1.49% | 12.71 | 13.44 | 196381 | 25669.51 | 3.73% |
| 2025-01-15 | 13.00 | 12.71 | -0.29 | -2.23% | 12.64 | 13.00 | 154086 | 19705.65 | 2.93% |
| 2025-01-14 | 12.26 | 13.00 | 0.81 | 6.64% | 12.21 | 13.00 | 223768 | 28398.46 | 4.26% |
| 2025-01-13 | 12.01 | 12.19 | -0.13 | -1.06% | 11.81 | 12.53 | 142550 | 17301.46 | 2.71% |
| 2025-01-10 | 12.35 | 12.32 | -0.02 | -0.16% | 12.30 | 13.04 | 253634 | 31984.70 | 4.82% |
| 2025-01-09 | 12.10 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 142754 | 17586.73 | 2.71% |
| 2025-01-08 | 12.33 | 12.26 | -0.19 | -1.53% | 11.73 | 12.36 | 209429 | 25265.51 | 3.98% |
| 2025-01-07 | 12.14 | 12.45 | 0.36 | 2.98% | 12.07 | 12.47 | 188565 | 23116.06 | 3.59% |
| 2025-01-06 | 12.27 | 12.09 | -0.46 | -3.67% | 11.96 | 12.44 | 214548 | 26100.50 | 4.08% |
| 2025-01-03 | 14.00 | 12.55 | -1.39 | -9.97% | 12.55 | 14.04 | 374663 | 48970.93 | 7.12% |
| 2025-01-02 | 13.82 | 13.94 | -0.06 | -0.43% | 13.72 | 14.30 | 230208 | 32152.49 | 4.38% |
| 2024-12-31 | 13.98 | 14.00 | -0.06 | -0.43% | 13.96 | 14.65 | 278577 | 39910.26 | 5.30% |
| 2024-12-30 | 14.18 | 14.06 | -0.29 | -2.02% | 13.93 | 14.52 | 213595 | 30244.19 | 4.06% |
| 2024-12-27 | 14.70 | 14.35 | -0.37 | -2.51% | 14.34 | 14.90 | 246244 | 35974.36 | 4.68% |
| 2024-12-26 | 14.58 | 14.72 | -0.08 | -0.54% | 14.57 | 15.15 | 255099 | 37971.09 | 4.85% |
| 2024-12-25 | 14.97 | 14.80 | -0.95 | -6.03% | 14.78 | 15.63 | 301224 | 45524.61 | 5.73% |
| 2024-12-24 | 14.70 | 15.75 | 0.35 | 2.27% | 14.01 | 16.00 | 622336 | 93512.88 | 11.83% |
| 2024-12-23 | 14.26 | 15.40 | 1.34 | 9.53% | 13.93 | 15.40 | 623151 | 91924.02 | 11.85% |
| 2024-12-20 | 13.97 | 14.06 | 0.04 | 0.29% | 13.95 | 14.20 | 138497 | 19513.45 | 2.63% |
| 2024-12-19 | 13.80 | 14.02 | -0.04 | -0.28% | 13.70 | 14.11 | 122342 | 17068.87 | 2.33% |
| 2024-12-18 | 13.96 | 14.06 | 0.09 | 0.64% | 13.80 | 14.17 | 152775 | 21489.54 | 2.91% |
| 2024-12-17 | 14.43 | 13.97 | -0.52 | -3.59% | 13.86 | 14.55 | 191151 | 26900.83 | 3.64% |
| 2024-12-16 | 15.08 | 14.49 | -0.78 | -5.11% | 14.33 | 15.23 | 324243 | 47609.92 | 6.17% |
| 2024-12-13 | 15.45 | 15.27 | -0.31 | -1.99% | 15.19 | 15.95 | 265504 | 41225.69 | 5.05% |
| 2024-12-12 | 15.60 | 15.58 | -0.25 | -1.58% | 15.32 | 15.78 | 217983 | 33849.66 | 4.15% |
| 2024-12-11 | 15.17 | 15.83 | 0.59 | 3.87% | 14.95 | 16.00 | 409068 | 63351.54 | 7.78% |
| 2024-12-10 | 16.30 | 15.24 | -0.64 | -4.03% | 15.20 | 16.33 | 532340 | 83513.96 | 10.12% |
| 2024-12-09 | 16.47 | 15.88 | -0.69 | -4.16% | 15.70 | 16.77 | 528711 | 85113.86 | 10.05% |
| 2024-12-06 | 16.10 | 16.57 | 0.84 | 5.34% | 14.88 | 17.30 | 977378 | 159762.27 | 18.59% |
| 2024-12-05 | 14.12 | 15.73 | 1.43 | 10.00% | 14.11 | 15.73 | 589749 | 88797.11 | 11.22% |
| 2024-12-04 | 14.56 | 14.30 | -0.23 | -1.58% | 14.19 | 15.23 | 746412 | 109790.03 | 14.19% |
| 2024-12-03 | 13.75 | 14.53 | 0.57 | 4.08% | 13.75 | 15.06 | 774224 | 112580.98 | 14.72% |
| 2024-12-02 | 14.10 | 13.96 | 0.46 | 3.41% | 13.81 | 14.50 | 829368 | 117026.28 | 15.77% |
国机精工(002046)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。
