| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 14.50 | 14.27 | -0.27 | -1.86% | 14.24 | 14.57 | 92059 | 13185.66 | 1.75% |
| 2025-04-25 | 14.69 | 14.54 | -0.08 | -0.55% | 14.48 | 14.77 | 107898 | 15742.84 | 2.05% |
| 2025-04-24 | 14.90 | 14.62 | -0.28 | -1.88% | 14.53 | 14.99 | 142461 | 20988.35 | 2.71% |
| 2025-04-23 | 14.55 | 14.90 | 0.42 | 2.90% | 14.54 | 15.11 | 229239 | 34137.00 | 4.36% |
| 2025-04-22 | 14.69 | 14.48 | -0.29 | -1.96% | 14.40 | 14.75 | 129894 | 18876.77 | 2.47% |
| 2025-04-21 | 14.38 | 14.77 | 0.36 | 2.50% | 14.31 | 14.80 | 123379 | 18061.87 | 2.35% |
| 2025-04-18 | 14.41 | 14.41 | 0.03 | 0.21% | 14.23 | 14.52 | 99819 | 14355.35 | 1.90% |
| 2025-04-17 | 14.20 | 14.38 | 0.13 | 0.91% | 14.11 | 14.83 | 156997 | 22737.11 | 2.99% |
| 2025-04-16 | 14.67 | 14.25 | -0.50 | -3.39% | 14.04 | 14.75 | 167450 | 23935.03 | 3.18% |
| 2025-04-15 | 14.81 | 14.75 | -0.08 | -0.54% | 14.51 | 15.00 | 148680 | 21892.64 | 2.83% |
| 2025-04-14 | 14.78 | 14.83 | 0.57 | 4.00% | 14.68 | 15.30 | 262649 | 39441.16 | 4.99% |
| 2025-04-11 | 13.67 | 14.26 | 0.33 | 2.37% | 13.51 | 14.52 | 225507 | 32118.54 | 4.29% |
| 2025-04-10 | 13.88 | 13.93 | 0.42 | 3.11% | 13.87 | 14.35 | 253202 | 35597.80 | 4.81% |
| 2025-04-09 | 12.60 | 13.51 | 0.66 | 5.14% | 11.86 | 13.67 | 303842 | 39505.09 | 5.78% |
| 2025-04-08 | 13.31 | 12.85 | -0.99 | -7.15% | 12.46 | 13.74 | 362696 | 46770.34 | 6.90% |
| 2025-04-07 | 14.39 | 13.84 | -1.54 | -10.01% | 13.84 | 14.48 | 124838 | 17446.33 | 2.37% |
| 2025-04-03 | 15.48 | 15.38 | -0.24 | -1.54% | 15.28 | 16.10 | 176747 | 27600.33 | 3.36% |
| 2025-04-02 | 15.41 | 15.62 | 0.14 | 0.90% | 15.41 | 16.00 | 155320 | 24377.50 | 2.95% |
| 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% |
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。
