| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.89 | 3.90 | 0.00 | 0.00% | 3.88 | 3.92 | 355399 | 13850.69 | 2.01% |
| 2025-07-31 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.96 | 470628 | 18427.81 | 2.66% |
| 2025-07-30 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 3.98 | 502134 | 19820.53 | 2.84% |
| 2025-07-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.93 | 4.00 | 523680 | 20695.42 | 2.96% |
| 2025-07-28 | 4.02 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 508575 | 20340.00 | 2.87% |
| 2025-07-25 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.07 | 754803 | 30312.75 | 4.26% |
| 2025-07-24 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.10 | 993245 | 40290.45 | 5.61% |
| 2025-07-23 | 4.14 | 4.05 | -0.13 | -3.11% | 4.04 | 4.20 | 1607356 | 65878.64 | 9.08% |
| 2025-07-22 | 4.04 | 4.18 | 0.13 | 3.21% | 4.01 | 4.45 | 2504900 | 105672.52 | 14.14% |
| 2025-07-21 | 3.93 | 4.05 | 0.13 | 3.32% | 3.92 | 4.10 | 1447292 | 58055.04 | 8.17% |
| 2025-07-18 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 491572 | 19246.31 | 2.78% |
| 2025-07-17 | 3.96 | 3.93 | 0.03 | 0.77% | 3.90 | 3.99 | 764076 | 30037.29 | 4.31% |
| 2025-07-16 | 3.86 | 3.90 | 0.05 | 1.30% | 3.84 | 3.92 | 623934 | 24284.26 | 3.52% |
| 2025-07-15 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 3.91 | 530144 | 20387.76 | 2.99% |
| 2025-07-14 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 604616 | 23569.29 | 3.41% |
| 2025-07-11 | 3.84 | 3.88 | 0.05 | 1.31% | 3.82 | 3.90 | 623320 | 24082.86 | 3.52% |
| 2025-07-10 | 3.82 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 393160 | 15076.61 | 2.22% |
| 2025-07-09 | 3.87 | 3.84 | -0.04 | -1.03% | 3.84 | 3.91 | 465497 | 18030.41 | 2.63% |
| 2025-07-08 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.88 | 408995 | 15795.14 | 2.31% |
| 2025-07-07 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 297592 | 11386.14 | 1.68% |
| 2025-07-04 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 505124 | 19466.85 | 2.85% |
| 2025-07-03 | 3.92 | 3.89 | 0.01 | 0.26% | 3.88 | 4.02 | 770362 | 30218.46 | 4.35% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.82 | 3.92 | 783752 | 30402.42 | 4.43% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.88 | 477608 | 18416.17 | 2.70% |
| 2025-06-30 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.87 | 479784 | 18463.85 | 2.71% |
| 2025-06-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 423678 | 16186.02 | 2.39% |
| 2025-06-26 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 542806 | 20819.77 | 3.06% |
| 2025-06-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.82 | 534398 | 20280.87 | 3.02% |
| 2025-06-24 | 3.68 | 3.80 | 0.09 | 2.43% | 3.68 | 3.81 | 546925 | 20637.57 | 3.09% |
| 2025-06-23 | 3.63 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 368508 | 13570.04 | 2.08% |
| 2025-06-20 | 3.68 | 3.67 | -0.03 | -0.81% | 3.66 | 3.73 | 336193 | 12391.09 | 1.90% |
| 2025-06-19 | 3.83 | 3.70 | -0.13 | -3.39% | 3.68 | 3.83 | 602669 | 22538.53 | 3.40% |
| 2025-06-18 | 3.85 | 3.83 | -0.06 | -1.54% | 3.80 | 3.86 | 448236 | 17163.27 | 2.53% |
| 2025-06-17 | 3.82 | 3.89 | 0.05 | 1.30% | 3.79 | 3.91 | 755352 | 29155.96 | 4.26% |
| 2025-06-16 | 3.80 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 435770 | 16661.08 | 2.46% |
| 2025-06-13 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 696216 | 26785.30 | 3.93% |
| 2025-06-12 | 3.95 | 3.92 | -0.07 | -1.75% | 3.90 | 3.97 | 830898 | 32624.04 | 4.69% |
| 2025-06-11 | 3.95 | 3.99 | 0.10 | 2.57% | 3.91 | 4.05 | 1517537 | 60422.85 | 8.57% |
| 2025-06-10 | 3.95 | 3.89 | -0.05 | -1.27% | 3.81 | 3.95 | 967587 | 37521.08 | 5.46% |
| 2025-06-09 | 3.92 | 3.94 | 0.06 | 1.55% | 3.88 | 3.97 | 1031867 | 40511.63 | 5.83% |
| 2025-06-06 | 3.97 | 3.88 | -0.13 | -3.24% | 3.88 | 4.01 | 1490049 | 58281.37 | 8.41% |
| 2025-06-05 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.12 | 2019962 | 81524.42 | 11.41% |
| 2025-06-04 | 4.09 | 3.99 | 0.03 | 0.76% | 3.96 | 4.17 | 3445866 | 139964.48 | 19.46% |
| 2025-06-03 | 3.58 | 3.96 | 0.36 | 10.00% | 3.58 | 3.96 | 1837624 | 71891.40 | 10.38% |
| 2025-05-30 | 3.69 | 3.60 | -0.11 | -2.96% | 3.59 | 3.70 | 615526 | 22263.85 | 3.48% |
| 2025-05-29 | 3.64 | 3.71 | 0.06 | 1.64% | 3.63 | 3.74 | 595130 | 22033.21 | 3.36% |
| 2025-05-28 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.69 | 498401 | 18157.49 | 2.81% |
| 2025-05-27 | 3.67 | 3.64 | -0.02 | -0.55% | 3.60 | 3.67 | 295256 | 10725.27 | 1.67% |
| 2025-05-26 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.68 | 351445 | 12802.18 | 1.98% |
| 2025-05-23 | 3.67 | 3.61 | -0.07 | -1.90% | 3.61 | 3.72 | 457661 | 16784.49 | 2.58% |
| 2025-05-22 | 3.74 | 3.68 | -0.07 | -1.87% | 3.67 | 3.78 | 471104 | 17529.14 | 2.66% |
| 2025-05-21 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.82 | 488967 | 18349.00 | 2.76% |
| 2025-05-20 | 3.80 | 3.82 | 0.03 | 0.79% | 3.74 | 3.89 | 560621 | 21437.99 | 3.17% |
| 2025-05-19 | 3.77 | 3.79 | 0.02 | 0.53% | 3.72 | 3.82 | 411041 | 15493.17 | 2.32% |
| 2025-05-16 | 3.76 | 3.77 | 0.02 | 0.53% | 3.74 | 3.82 | 409449 | 15503.08 | 2.31% |
| 2025-05-15 | 3.83 | 3.75 | -0.09 | -2.34% | 3.74 | 3.84 | 477752 | 18000.04 | 2.70% |
| 2025-05-14 | 3.85 | 3.84 | -0.01 | -0.26% | 3.81 | 3.88 | 495819 | 19028.41 | 2.80% |
| 2025-05-13 | 3.94 | 3.85 | -0.06 | -1.53% | 3.84 | 3.96 | 608690 | 23639.22 | 3.44% |
| 2025-05-12 | 3.89 | 3.91 | 0.06 | 1.56% | 3.88 | 3.93 | 706566 | 27588.21 | 3.99% |
| 2025-05-09 | 3.90 | 3.85 | -0.09 | -2.28% | 3.82 | 3.96 | 901722 | 34958.27 | 5.09% |
| 2025-05-08 | 3.88 | 3.94 | 0.10 | 2.60% | 3.84 | 3.97 | 1326822 | 52080.37 | 7.49% |
| 2025-05-07 | 3.87 | 3.84 | 0.03 | 0.79% | 3.78 | 3.87 | 1063376 | 40629.09 | 6.00% |
| 2025-05-06 | 3.72 | 3.81 | 0.13 | 3.53% | 3.70 | 3.83 | 1105671 | 41576.16 | 6.24% |
| 2025-04-30 | 3.61 | 3.68 | 0.10 | 2.79% | 3.60 | 3.72 | 939789 | 34388.39 | 5.31% |
| 2025-04-29 | 3.51 | 3.58 | 0.11 | 3.17% | 3.50 | 3.65 | 774402 | 27723.12 | 4.37% |
| 2025-04-28 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.53 | 366693 | 12763.19 | 2.07% |
| 2025-04-25 | 3.52 | 3.52 | 0.02 | 0.57% | 3.48 | 3.56 | 457679 | 16121.76 | 2.58% |
| 2025-04-24 | 3.62 | 3.50 | -0.12 | -3.31% | 3.49 | 3.63 | 659534 | 23341.16 | 3.72% |
| 2025-04-23 | 3.53 | 3.62 | 0.12 | 3.43% | 3.53 | 3.64 | 886903 | 31856.10 | 5.05% |
| 2025-04-22 | 3.52 | 3.50 | -0.04 | -1.13% | 3.48 | 3.55 | 417058 | 14629.92 | 2.37% |
| 2025-04-21 | 3.41 | 3.54 | 0.11 | 3.21% | 3.39 | 3.54 | 569149 | 19878.51 | 3.24% |
| 2025-04-18 | 3.39 | 3.43 | 0.01 | 0.29% | 3.37 | 3.44 | 450982 | 15374.25 | 2.57% |
| 2025-04-17 | 3.42 | 3.42 | -0.04 | -1.16% | 3.41 | 3.50 | 495115 | 17085.59 | 2.82% |
| 2025-04-16 | 3.53 | 3.46 | -0.10 | -2.81% | 3.42 | 3.55 | 498298 | 17350.47 | 2.84% |
| 2025-04-15 | 3.58 | 3.56 | -0.01 | -0.28% | 3.51 | 3.60 | 536473 | 19075.71 | 3.05% |
| 2025-04-14 | 3.54 | 3.57 | 0.08 | 2.29% | 3.54 | 3.64 | 727804 | 26063.58 | 4.14% |
| 2025-04-11 | 3.42 | 3.49 | 0.03 | 0.87% | 3.38 | 3.53 | 648443 | 22652.06 | 3.69% |
| 2025-04-10 | 3.50 | 3.46 | 0.04 | 1.17% | 3.45 | 3.58 | 890280 | 31273.79 | 5.07% |
| 2025-04-09 | 3.22 | 3.42 | 0.09 | 2.70% | 3.01 | 3.45 | 1123039 | 36645.81 | 6.39% |
| 2025-04-08 | 3.31 | 3.33 | -0.19 | -5.40% | 3.19 | 3.51 | 1099948 | 36632.77 | 6.26% |
山东矿机(002526)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。
