| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 33.24 | 30.86 | -1.24 | -3.86% | 30.85 | 35.31 | 956871 | 313094.75 | 18.15% |
| 2025-08-13 | 32.00 | 32.10 | 0.75 | 2.39% | 31.55 | 33.54 | 921544 | 299052.81 | 17.48% |
| 2025-08-12 | 31.95 | 31.35 | -0.60 | -1.88% | 30.80 | 32.90 | 826934 | 261277.48 | 15.68% |
| 2025-08-11 | 31.05 | 31.95 | 0.90 | 2.90% | 29.69 | 32.30 | 1152556 | 358274.84 | 21.86% |
| 2025-08-08 | 28.23 | 31.05 | 2.82 | 9.99% | 27.51 | 31.05 | 1305852 | 394599.84 | 24.77% |
| 2025-08-07 | 28.23 | 28.23 | 2.57 | 10.02% | 26.87 | 28.23 | 415540 | 116622.59 | 7.88% |
| 2025-08-06 | 24.00 | 25.66 | 2.33 | 9.99% | 23.99 | 25.66 | 373000 | 93408.62 | 7.07% |
| 2025-08-05 | 22.27 | 23.33 | 2.12 | 10.00% | 22.03 | 23.33 | 711038 | 164087.80 | 13.48% |
| 2025-08-04 | 19.15 | 21.21 | 1.93 | 10.01% | 19.04 | 21.21 | 261893 | 53784.06 | 4.97% |
| 2025-08-01 | 19.33 | 19.28 | -0.10 | -0.52% | 18.93 | 19.47 | 167181 | 32135.49 | 3.17% |
| 2025-07-31 | 19.24 | 19.38 | -0.07 | -0.36% | 19.17 | 19.62 | 206868 | 40073.41 | 3.92% |
| 2025-07-30 | 19.25 | 19.45 | 0.25 | 1.30% | 19.06 | 19.83 | 299974 | 58321.94 | 5.69% |
| 2025-07-29 | 18.71 | 19.20 | 0.39 | 2.07% | 18.61 | 19.47 | 279451 | 53369.53 | 5.30% |
| 2025-07-28 | 18.47 | 18.81 | 0.32 | 1.73% | 18.20 | 19.04 | 262634 | 49091.21 | 4.98% |
| 2025-07-25 | 17.65 | 18.49 | 0.79 | 4.46% | 17.44 | 18.73 | 358197 | 64851.68 | 6.79% |
| 2025-07-24 | 17.68 | 17.70 | 0.01 | 0.06% | 17.52 | 17.86 | 156618 | 27660.55 | 2.97% |
| 2025-07-23 | 18.03 | 17.69 | -0.29 | -1.61% | 17.65 | 18.20 | 204352 | 36444.74 | 3.88% |
| 2025-07-22 | 18.02 | 17.98 | 0.06 | 0.33% | 17.74 | 18.10 | 309240 | 55384.08 | 5.86% |
| 2025-07-21 | 17.10 | 17.92 | 1.02 | 6.04% | 16.88 | 18.03 | 389306 | 67811.00 | 7.38% |
| 2025-07-18 | 16.66 | 16.90 | 0.26 | 1.56% | 16.54 | 17.20 | 257739 | 43604.74 | 4.89% |
| 2025-07-17 | 16.49 | 16.64 | 0.12 | 0.73% | 16.39 | 16.66 | 173474 | 28718.40 | 3.29% |
| 2025-07-16 | 15.90 | 16.52 | 0.65 | 4.10% | 15.85 | 16.80 | 346854 | 57175.94 | 6.58% |
| 2025-07-15 | 16.12 | 15.87 | -0.25 | -1.55% | 15.68 | 16.12 | 128827 | 20455.37 | 2.44% |
| 2025-07-14 | 15.91 | 16.12 | 0.19 | 1.19% | 15.88 | 16.16 | 107440 | 17264.87 | 2.04% |
| 2025-07-11 | 15.90 | 15.93 | 0.04 | 0.25% | 15.80 | 15.99 | 92280 | 14682.34 | 1.75% |
| 2025-07-10 | 15.87 | 15.89 | -0.02 | -0.13% | 15.78 | 16.00 | 88012 | 13966.54 | 1.67% |
| 2025-07-09 | 16.12 | 15.91 | -0.19 | -1.18% | 15.88 | 16.25 | 111316 | 17890.82 | 2.11% |
| 2025-07-08 | 15.99 | 16.10 | 0.14 | 0.88% | 15.94 | 16.15 | 86184 | 13844.08 | 1.63% |
| 2025-07-07 | 16.06 | 15.96 | -0.10 | -0.62% | 15.90 | 16.06 | 63633 | 10147.41 | 1.21% |
| 2025-07-04 | 16.31 | 16.06 | -0.31 | -1.89% | 15.96 | 16.37 | 140869 | 22676.61 | 2.67% |
| 2025-07-03 | 16.19 | 16.37 | 0.18 | 1.11% | 16.10 | 16.80 | 133209 | 21924.74 | 2.53% |
| 2025-07-02 | 16.60 | 16.19 | -0.46 | -2.76% | 16.09 | 16.68 | 158432 | 25833.33 | 3.00% |
| 2025-07-01 | 16.68 | 16.65 | -0.03 | -0.18% | 16.50 | 16.86 | 132137 | 22009.18 | 2.51% |
| 2025-06-30 | 16.36 | 16.68 | 0.32 | 1.96% | 16.35 | 16.79 | 150338 | 25000.44 | 2.85% |
| 2025-06-27 | 16.31 | 16.36 | 0.02 | 0.12% | 16.29 | 16.57 | 130723 | 21431.96 | 2.48% |
| 2025-06-26 | 16.52 | 16.34 | -0.18 | -1.09% | 16.30 | 16.73 | 198682 | 32802.27 | 3.77% |
| 2025-06-25 | 16.44 | 16.52 | 0.21 | 1.29% | 16.28 | 16.59 | 171437 | 28211.58 | 3.25% |
| 2025-06-24 | 15.93 | 16.31 | 0.45 | 2.84% | 15.86 | 16.53 | 138155 | 22462.14 | 2.62% |
| 2025-06-23 | 15.50 | 15.86 | 0.20 | 1.28% | 15.42 | 15.92 | 84984 | 13440.35 | 1.61% |
| 2025-06-20 | 16.03 | 15.66 | -0.40 | -2.49% | 15.66 | 16.14 | 135424 | 21462.30 | 2.57% |
| 2025-06-19 | 16.79 | 16.06 | -0.73 | -4.35% | 16.05 | 16.80 | 202056 | 32967.09 | 3.83% |
| 2025-06-18 | 16.87 | 16.79 | -0.14 | -0.83% | 16.58 | 16.89 | 164448 | 27498.76 | 3.12% |
| 2025-06-17 | 16.37 | 16.93 | 0.58 | 3.55% | 16.22 | 17.09 | 334262 | 56075.24 | 6.34% |
| 2025-06-16 | 16.20 | 16.35 | 0.04 | 0.25% | 16.11 | 16.38 | 135262 | 22003.38 | 2.57% |
| 2025-06-13 | 16.18 | 16.31 | 0.13 | 0.80% | 15.90 | 16.42 | 213556 | 34554.02 | 4.05% |
| 2025-06-12 | 16.44 | 16.39 | -0.15 | -0.91% | 16.32 | 16.61 | 135354 | 22237.08 | 2.57% |
| 2025-06-11 | 16.09 | 16.54 | 0.46 | 2.86% | 16.07 | 16.60 | 240676 | 39335.32 | 4.56% |
| 2025-06-10 | 16.36 | 16.08 | -0.29 | -1.77% | 15.83 | 16.54 | 187990 | 30296.74 | 3.57% |
| 2025-06-09 | 16.14 | 16.37 | 0.30 | 1.87% | 16.10 | 16.55 | 184287 | 30098.11 | 3.50% |
| 2025-06-06 | 16.31 | 16.07 | -0.41 | -2.49% | 16.04 | 16.41 | 202280 | 32663.63 | 3.84% |
| 2025-06-05 | 15.77 | 16.48 | 0.75 | 4.77% | 15.59 | 16.85 | 388773 | 63764.64 | 7.37% |
| 2025-06-04 | 15.60 | 15.73 | 0.20 | 1.29% | 15.51 | 15.93 | 140459 | 22138.58 | 2.66% |
| 2025-06-03 | 15.35 | 15.53 | 0.14 | 0.91% | 15.34 | 15.86 | 158741 | 24839.04 | 3.01% |
| 2025-05-30 | 15.63 | 15.39 | -0.31 | -1.97% | 15.27 | 15.75 | 161001 | 24778.45 | 3.05% |
| 2025-05-29 | 15.51 | 15.70 | 0.08 | 0.51% | 15.50 | 15.80 | 131678 | 20642.77 | 2.50% |
| 2025-05-28 | 15.90 | 15.62 | -0.37 | -2.31% | 15.60 | 16.07 | 169064 | 26646.02 | 3.21% |
| 2025-05-27 | 15.68 | 15.99 | 0.24 | 1.52% | 15.58 | 16.20 | 198214 | 31695.92 | 3.76% |
| 2025-05-26 | 15.64 | 15.75 | 0.04 | 0.25% | 15.56 | 15.90 | 147779 | 23204.41 | 2.80% |
| 2025-05-23 | 16.02 | 15.71 | -0.31 | -1.94% | 15.66 | 16.19 | 211615 | 33718.09 | 4.01% |
| 2025-05-22 | 16.36 | 16.02 | -0.24 | -1.48% | 15.95 | 16.40 | 208323 | 33567.45 | 3.95% |
| 2025-05-21 | 16.91 | 16.26 | -0.72 | -4.24% | 16.23 | 17.18 | 443817 | 73661.96 | 8.42% |
| 2025-05-20 | 17.01 | 16.98 | 0.78 | 4.81% | 16.67 | 17.82 | 622717 | 106868.84 | 11.81% |
| 2025-05-19 | 16.40 | 16.20 | -0.10 | -0.61% | 15.85 | 16.42 | 174809 | 28064.54 | 3.32% |
| 2025-05-16 | 15.77 | 16.30 | 0.47 | 2.97% | 15.77 | 16.58 | 279497 | 45596.86 | 5.30% |
| 2025-05-15 | 15.98 | 15.83 | -0.21 | -1.31% | 15.66 | 16.09 | 133472 | 21117.53 | 2.54% |
| 2025-05-14 | 16.08 | 16.04 | -0.10 | -0.62% | 15.89 | 16.23 | 160752 | 25793.00 | 3.06% |
| 2025-05-13 | 16.63 | 16.14 | -0.41 | -2.48% | 16.10 | 16.63 | 188931 | 30758.67 | 3.59% |
| 2025-05-12 | 16.30 | 16.55 | 0.47 | 2.92% | 16.21 | 16.73 | 240813 | 39696.66 | 4.58% |
| 2025-05-09 | 16.25 | 16.08 | -0.28 | -1.71% | 15.84 | 16.36 | 228934 | 36741.04 | 4.35% |
| 2025-05-08 | 16.10 | 16.36 | 0.19 | 1.18% | 16.05 | 16.64 | 282452 | 46221.46 | 5.37% |
| 2025-05-07 | 16.00 | 16.17 | 0.28 | 1.76% | 15.90 | 16.42 | 344398 | 55721.52 | 6.55% |
| 2025-05-06 | 15.61 | 15.89 | 0.56 | 3.65% | 15.48 | 16.00 | 297668 | 47019.28 | 5.66% |
| 2025-04-30 | 14.88 | 15.33 | 0.28 | 1.86% | 14.68 | 15.42 | 286661 | 43233.12 | 5.45% |
| 2025-04-29 | 14.22 | 15.05 | 0.78 | 5.47% | 14.06 | 15.58 | 280081 | 41862.67 | 5.33% |
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。
