| 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 | 37.00 | 37.39 | 0.38 | 1.03% | 35.98 | 37.60 | 326076 | 120681.54 | 6.17% |
| 2025-12-11 | 36.50 | 37.01 | 1.04 | 2.89% | 36.50 | 38.30 | 362070 | 135900.97 | 6.85% |
| 2025-12-10 | 36.30 | 35.97 | -0.12 | -0.33% | 35.33 | 38.25 | 374496 | 136309.42 | 7.08% |
| 2025-12-09 | 35.07 | 36.09 | 0.64 | 1.81% | 35.07 | 36.66 | 317707 | 114486.09 | 6.01% |
| 2025-12-08 | 33.60 | 35.45 | 1.87 | 5.57% | 33.60 | 36.06 | 438727 | 155029.48 | 8.30% |
| 2025-12-05 | 32.45 | 33.58 | 0.92 | 2.82% | 31.61 | 33.98 | 326452 | 107940.61 | 6.17% |
| 2025-12-04 | 31.90 | 32.66 | -0.15 | -0.46% | 30.89 | 33.00 | 364249 | 116032.44 | 6.89% |
| 2025-12-03 | 32.66 | 32.81 | 0.15 | 0.46% | 32.50 | 34.84 | 461671 | 155214.88 | 8.73% |
| 2025-12-02 | 32.93 | 32.66 | -0.27 | -0.82% | 32.45 | 33.77 | 323606 | 106928.60 | 6.12% |
| 2025-12-01 | 33.35 | 32.93 | -0.02 | -0.06% | 32.26 | 33.59 | 434088 | 142785.64 | 8.21% |
| 2025-11-28 | 30.51 | 32.95 | 2.49 | 8.17% | 30.12 | 33.51 | 604040 | 196271.06 | 11.42% |
| 2025-11-27 | 31.07 | 30.46 | -0.99 | -3.15% | 30.20 | 31.45 | 242072 | 74362.25 | 4.58% |
| 2025-11-26 | 31.80 | 31.45 | -0.32 | -1.01% | 30.88 | 32.26 | 266852 | 84217.70 | 5.05% |
| 2025-11-25 | 31.00 | 31.77 | 0.23 | 0.73% | 30.61 | 32.54 | 437538 | 138662.12 | 8.27% |
| 2025-11-24 | 29.51 | 31.54 | 2.87 | 10.01% | 29.51 | 31.54 | 460336 | 142297.05 | 8.71% |
| 2025-11-21 | 28.31 | 28.67 | -0.27 | -0.93% | 27.87 | 29.33 | 177014 | 50468.52 | 3.35% |
| 2025-11-20 | 29.30 | 28.94 | -0.51 | -1.73% | 28.87 | 29.98 | 211576 | 62246.96 | 4.00% |
| 2025-11-19 | 28.43 | 29.45 | 1.11 | 3.92% | 28.43 | 29.98 | 352386 | 104179.80 | 6.66% |
| 2025-11-18 | 27.91 | 28.34 | 0.08 | 0.28% | 27.50 | 28.82 | 186903 | 52599.66 | 3.53% |
| 2025-11-17 | 27.31 | 28.26 | 0.95 | 3.48% | 27.31 | 28.64 | 209617 | 58898.42 | 3.96% |
| 2025-11-14 | 26.80 | 27.31 | 0.47 | 1.75% | 26.45 | 28.43 | 190967 | 52329.08 | 3.61% |
| 2025-11-13 | 26.91 | 26.84 | -0.31 | -1.14% | 26.30 | 27.50 | 180310 | 48543.14 | 3.41% |
| 2025-11-12 | 28.94 | 27.15 | -2.08 | -7.12% | 26.84 | 28.94 | 280001 | 76990.63 | 5.30% |
| 2025-11-11 | 27.98 | 29.23 | 1.26 | 4.50% | 27.86 | 29.80 | 355472 | 103211.27 | 6.72% |
| 2025-11-10 | 28.33 | 27.97 | -0.13 | -0.46% | 27.81 | 28.45 | 110747 | 31112.39 | 2.09% |
| 2025-11-07 | 27.86 | 28.10 | 0.25 | 0.90% | 27.20 | 28.26 | 154115 | 42847.11 | 2.91% |
| 2025-11-06 | 27.98 | 27.85 | -0.12 | -0.43% | 27.64 | 28.10 | 101425 | 28285.56 | 1.92% |
| 2025-11-05 | 27.80 | 27.97 | -0.32 | -1.13% | 27.55 | 28.18 | 102910 | 28707.33 | 1.95% |
| 2025-11-04 | 28.82 | 28.29 | -0.52 | -1.80% | 27.90 | 28.91 | 133743 | 37759.28 | 2.53% |
| 2025-11-03 | 29.00 | 28.81 | 0.18 | 0.63% | 28.18 | 29.00 | 130236 | 37269.57 | 2.46% |
| 2025-10-31 | 28.58 | 28.63 | -0.13 | -0.45% | 28.53 | 29.07 | 135686 | 39087.10 | 2.57% |
| 2025-10-30 | 29.56 | 28.76 | -0.80 | -2.71% | 28.56 | 29.56 | 217217 | 62675.25 | 4.11% |
| 2025-10-29 | 29.61 | 29.56 | -0.45 | -1.50% | 29.30 | 30.00 | 212651 | 62787.44 | 4.02% |
| 2025-10-28 | 29.73 | 30.01 | 0.18 | 0.60% | 29.68 | 30.96 | 311791 | 94518.71 | 5.90% |
| 2025-10-27 | 30.60 | 29.83 | -0.33 | -1.09% | 29.65 | 30.73 | 458229 | 137885.92 | 8.67% |
| 2025-10-24 | 27.51 | 30.16 | 2.74 | 9.99% | 27.51 | 30.16 | 312166 | 91848.53 | 5.90% |
| 2025-10-23 | 27.89 | 27.42 | -0.75 | -2.66% | 26.90 | 28.16 | 186135 | 50803.59 | 3.52% |
| 2025-10-22 | 28.24 | 28.17 | 0.06 | 0.21% | 27.93 | 28.87 | 255416 | 72556.16 | 4.83% |
| 2025-10-21 | 27.77 | 28.11 | 0.25 | 0.90% | 27.39 | 28.44 | 267607 | 74739.17 | 5.06% |
| 2025-10-20 | 27.11 | 27.86 | 0.84 | 3.11% | 26.73 | 28.20 | 290367 | 79835.38 | 5.49% |
| 2025-10-17 | 27.06 | 27.02 | 0.01 | 0.04% | 26.87 | 27.70 | 212159 | 57843.63 | 4.01% |
| 2025-10-16 | 28.30 | 27.01 | -1.57 | -5.49% | 27.00 | 28.30 | 288747 | 78828.48 | 5.46% |
| 2025-10-15 | 27.56 | 28.58 | 1.21 | 4.42% | 26.79 | 29.19 | 389298 | 109760.48 | 7.36% |
| 2025-10-14 | 26.88 | 27.37 | 0.53 | 1.97% | 26.88 | 28.51 | 353427 | 97826.54 | 6.68% |
| 2025-10-13 | 24.74 | 26.84 | 0.29 | 1.09% | 24.74 | 26.95 | 249451 | 65337.75 | 4.72% |
| 2025-10-10 | 27.32 | 26.55 | 0.04 | 0.15% | 26.50 | 28.14 | 378835 | 102082.49 | 7.16% |
| 2025-10-09 | 26.81 | 26.51 | 0.00 | 0.00% | 26.39 | 27.10 | 197816 | 52692.25 | 3.74% |
| 2025-09-30 | 27.00 | 26.51 | -0.30 | -1.12% | 26.26 | 27.07 | 249684 | 66281.80 | 4.72% |
| 2025-09-29 | 27.81 | 26.81 | -1.00 | -3.60% | 26.54 | 28.12 | 411513 | 111767.09 | 7.78% |
| 2025-09-26 | 30.77 | 27.81 | -3.09 | -10.00% | 27.81 | 31.08 | 498016 | 145286.41 | 9.42% |
| 2025-09-25 | 32.11 | 30.90 | -1.59 | -4.89% | 30.86 | 32.65 | 310586 | 97442.11 | 5.87% |
| 2025-09-24 | 32.53 | 32.49 | -0.20 | -0.61% | 31.71 | 34.96 | 359277 | 119227.27 | 6.79% |
| 2025-09-23 | 34.40 | 32.69 | -1.71 | -4.97% | 31.59 | 35.20 | 326376 | 108065.40 | 6.17% |
| 2025-09-22 | 32.88 | 34.40 | 0.63 | 1.87% | 32.88 | 34.90 | 256409 | 87540.27 | 4.85% |
| 2025-09-19 | 34.12 | 33.77 | 0.27 | 0.81% | 33.56 | 35.51 | 495025 | 170754.50 | 9.36% |
| 2025-09-18 | 32.91 | 33.50 | 0.26 | 0.78% | 32.85 | 34.66 | 446772 | 151625.41 | 8.47% |
| 2025-09-17 | 33.75 | 33.24 | -0.15 | -0.45% | 32.48 | 35.41 | 479035 | 161776.19 | 9.09% |
| 2025-09-16 | 32.37 | 33.39 | 0.74 | 2.27% | 31.87 | 33.80 | 215429 | 71299.54 | 4.09% |
| 2025-09-15 | 33.01 | 32.65 | -0.84 | -2.51% | 32.31 | 33.90 | 270495 | 89184.58 | 5.13% |
| 2025-09-12 | 33.16 | 33.49 | 0.33 | 1.00% | 32.90 | 34.52 | 311460 | 105025.83 | 5.91% |
| 2025-09-11 | 32.91 | 33.16 | -0.21 | -0.63% | 32.60 | 33.60 | 264472 | 87270.46 | 5.02% |
| 2025-09-10 | 33.38 | 33.37 | -0.01 | -0.03% | 33.14 | 34.66 | 255877 | 86203.41 | 4.85% |
| 2025-09-09 | 33.90 | 33.38 | -0.86 | -2.51% | 33.28 | 34.58 | 246678 | 83371.15 | 4.68% |
| 2025-09-08 | 34.70 | 34.24 | 0.14 | 0.41% | 33.67 | 34.95 | 469228 | 160839.03 | 8.90% |
| 2025-09-05 | 30.99 | 34.10 | 3.10 | 10.00% | 30.60 | 34.10 | 250782 | 82375.04 | 4.76% |
| 2025-09-04 | 31.90 | 31.00 | -1.10 | -3.43% | 30.30 | 32.40 | 195817 | 61455.36 | 3.71% |
| 2025-09-03 | 32.65 | 32.10 | -0.68 | -2.07% | 31.70 | 33.11 | 216059 | 70123.91 | 4.10% |
| 2025-09-02 | 33.33 | 32.78 | -0.32 | -0.97% | 30.55 | 33.35 | 410318 | 130816.08 | 7.78% |
| 2025-09-01 | 33.98 | 33.10 | -0.28 | -0.84% | 32.90 | 34.62 | 257522 | 86589.33 | 4.88% |
| 2025-08-29 | 33.70 | 33.38 | -0.02 | -0.06% | 32.80 | 34.00 | 255443 | 85371.24 | 4.85% |
| 2025-08-28 | 33.30 | 33.40 | 0.10 | 0.30% | 32.00 | 33.97 | 379936 | 125241.80 | 7.21% |
| 2025-08-27 | 34.00 | 33.30 | -0.92 | -2.69% | 33.28 | 34.68 | 369253 | 125828.88 | 7.00% |
| 2025-08-26 | 34.39 | 34.22 | -0.15 | -0.44% | 33.70 | 35.47 | 468803 | 162063.22 | 8.89% |
| 2025-08-25 | 34.00 | 34.37 | 0.26 | 0.76% | 33.63 | 34.62 | 539166 | 184060.33 | 10.23% |
| 2025-08-22 | 38.18 | 34.11 | -2.96 | -7.98% | 33.88 | 38.28 | 722010 | 252031.12 | 13.69% |
| 2025-08-21 | 39.07 | 37.07 | -1.98 | -5.07% | 36.04 | 39.88 | 808495 | 304485.94 | 15.33% |
| 2025-08-20 | 38.44 | 39.05 | 2.24 | 6.09% | 37.37 | 40.48 | 969578 | 377513.28 | 18.39% |
| 2025-08-19 | 34.19 | 36.81 | 3.35 | 10.01% | 33.99 | 36.81 | 489977 | 176175.67 | 9.29% |
| 2025-08-18 | 30.41 | 33.46 | 3.04 | 9.99% | 30.41 | 33.46 | 671998 | 217963.64 | 12.74% |
| 2025-08-15 | 31.40 | 30.42 | -0.44 | -1.43% | 29.08 | 32.40 | 886162 | 269888.91 | 16.81% |
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。
