| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 48.00 | 48.72 | 2.02 | 4.33% | 45.99 | 48.88 | 216844 | 103979.32 | 4.10% |
| 2026-02-02 | 45.60 | 46.70 | 1.71 | 3.80% | 45.25 | 47.96 | 245458 | 115758.54 | 4.64% |
| 2026-01-30 | 45.30 | 44.99 | -0.88 | -1.92% | 44.11 | 46.40 | 141981 | 63850.79 | 2.69% |
| 2026-01-29 | 46.76 | 45.87 | -1.64 | -3.45% | 45.80 | 48.00 | 194892 | 91627.18 | 3.69% |
| 2026-01-28 | 47.03 | 47.51 | 0.61 | 1.30% | 46.51 | 51.15 | 258623 | 124008.28 | 4.89% |
| 2026-01-27 | 44.02 | 46.90 | 2.55 | 5.75% | 44.02 | 47.35 | 278719 | 128704.68 | 5.27% |
| 2026-01-26 | 48.12 | 44.35 | -4.62 | -9.43% | 44.20 | 48.33 | 351348 | 159822.62 | 6.64% |
| 2026-01-23 | 47.50 | 48.97 | 1.62 | 3.42% | 47.09 | 49.97 | 357101 | 174228.77 | 6.75% |
| 2026-01-22 | 46.98 | 47.35 | 0.91 | 1.96% | 46.20 | 48.00 | 230233 | 108819.30 | 4.35% |
| 2026-01-21 | 46.01 | 46.44 | 0.16 | 0.35% | 46.00 | 47.16 | 145250 | 67756.44 | 2.75% |
| 2026-01-20 | 47.77 | 46.28 | -0.87 | -1.85% | 45.11 | 47.97 | 210319 | 97288.64 | 3.98% |
| 2026-01-19 | 46.73 | 47.15 | 0.34 | 0.73% | 45.88 | 48.18 | 217605 | 102894.92 | 4.12% |
| 2026-01-16 | 48.00 | 46.81 | -1.09 | -2.28% | 46.74 | 48.79 | 225877 | 106987.46 | 4.27% |
| 2026-01-15 | 48.63 | 47.90 | -1.86 | -3.74% | 47.10 | 49.00 | 332072 | 159327.83 | 6.28% |
| 2026-01-14 | 54.00 | 49.76 | -2.01 | -3.88% | 48.94 | 54.97 | 562837 | 287643.78 | 10.64% |
| 2026-01-13 | 51.26 | 51.77 | 0.74 | 1.45% | 48.13 | 54.00 | 773249 | 391604.75 | 14.62% |
| 2026-01-12 | 48.99 | 51.03 | 4.64 | 10.00% | 48.00 | 51.03 | 407443 | 205453.73 | 7.71% |
| 2026-01-09 | 43.73 | 46.39 | 4.22 | 10.01% | 43.59 | 46.39 | 404563 | 185465.66 | 7.65% |
| 2026-01-08 | 41.34 | 42.17 | 0.62 | 1.49% | 40.86 | 42.35 | 278751 | 116553.18 | 5.27% |
| 2026-01-07 | 42.06 | 41.55 | -1.13 | -2.65% | 41.30 | 42.86 | 286919 | 120008.84 | 5.43% |
| 2026-01-06 | 42.11 | 42.68 | 0.38 | 0.90% | 41.89 | 43.50 | 292177 | 124651.21 | 5.53% |
| 2026-01-05 | 43.50 | 42.30 | -0.88 | -2.04% | 41.58 | 43.87 | 344870 | 145617.86 | 6.52% |
| 2025-12-31 | 41.27 | 43.18 | 1.48 | 3.55% | 41.27 | 44.58 | 391849 | 168836.14 | 7.41% |
| 2025-12-30 | 42.18 | 41.70 | -0.99 | -2.32% | 41.50 | 43.20 | 285834 | 120752.20 | 5.41% |
| 2025-12-29 | 43.56 | 42.69 | -1.31 | -2.98% | 41.53 | 43.67 | 321513 | 136769.25 | 6.08% |
| 2025-12-26 | 44.66 | 44.00 | -0.55 | -1.23% | 42.11 | 44.88 | 520404 | 225875.97 | 9.84% |
| 2025-12-25 | 47.00 | 44.55 | -0.36 | -0.80% | 43.65 | 47.33 | 590134 | 265759.44 | 11.16% |
| 2025-12-24 | 41.56 | 44.91 | 4.08 | 9.99% | 41.00 | 44.91 | 454422 | 194787.50 | 8.59% |
| 2025-12-23 | 43.16 | 40.83 | -2.76 | -6.33% | 39.98 | 46.00 | 893558 | 384738.38 | 16.90% |
| 2025-12-22 | 41.58 | 43.59 | 3.96 | 9.99% | 41.33 | 43.59 | 355794 | 154094.09 | 6.73% |
| 2025-12-19 | 38.48 | 39.63 | 3.60 | 9.99% | 38.01 | 39.63 | 443332 | 175191.88 | 8.38% |
| 2025-12-18 | 35.00 | 36.03 | 0.70 | 1.98% | 34.97 | 36.91 | 213811 | 77195.73 | 4.04% |
| 2025-12-17 | 35.73 | 35.33 | -0.48 | -1.34% | 34.40 | 36.05 | 228398 | 80091.83 | 4.32% |
| 2025-12-16 | 38.07 | 35.81 | -1.91 | -5.06% | 35.38 | 38.36 | 283052 | 102599.62 | 5.35% |
| 2025-12-15 | 37.10 | 37.72 | 0.33 | 0.88% | 36.72 | 38.50 | 322711 | 121021.72 | 6.10% |
| 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% |
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。
