| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.80 | 3.88 | 0.09 | 2.37% | 3.77 | 3.94 | 783035 | 30131.07 | 4.42% |
| 2025-10-24 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.86 | 412847 | 15737.27 | 2.33% |
| 2025-10-23 | 3.80 | 3.83 | 0.01 | 0.26% | 3.76 | 3.84 | 350276 | 13276.97 | 1.98% |
| 2025-10-22 | 3.81 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 420597 | 16123.03 | 2.37% |
| 2025-10-21 | 3.69 | 3.86 | 0.18 | 4.89% | 3.69 | 3.87 | 883516 | 33639.77 | 4.99% |
| 2025-10-20 | 3.67 | 3.68 | 0.04 | 1.10% | 3.66 | 3.70 | 245653 | 9031.02 | 1.39% |
| 2025-10-17 | 3.74 | 3.64 | -0.10 | -2.67% | 3.64 | 3.76 | 379419 | 14022.84 | 2.14% |
| 2025-10-16 | 3.82 | 3.74 | -0.08 | -2.09% | 3.74 | 3.82 | 375958 | 14156.01 | 2.12% |
| 2025-10-15 | 3.80 | 3.82 | 0.04 | 1.06% | 3.76 | 3.82 | 389455 | 14753.60 | 2.20% |
| 2025-10-14 | 3.82 | 3.78 | -0.05 | -1.31% | 3.77 | 3.87 | 447591 | 17102.66 | 2.53% |
| 2025-10-13 | 3.76 | 3.83 | -0.04 | -1.03% | 3.68 | 3.84 | 460410 | 17366.45 | 2.60% |
| 2025-10-10 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.90 | 502913 | 19494.73 | 2.84% |
| 2025-10-09 | 3.84 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 457566 | 17549.95 | 2.58% |
| 2025-09-30 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.86 | 398777 | 15293.80 | 2.25% |
| 2025-09-29 | 3.82 | 3.86 | 0.03 | 0.78% | 3.75 | 3.86 | 456638 | 17405.93 | 2.58% |
| 2025-09-26 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 451229 | 17334.80 | 2.55% |
| 2025-09-25 | 3.94 | 3.87 | -0.07 | -1.78% | 3.85 | 3.94 | 603173 | 23470.90 | 3.41% |
| 2025-09-24 | 3.89 | 3.94 | 0.03 | 0.77% | 3.83 | 3.94 | 570210 | 22227.27 | 3.22% |
| 2025-09-23 | 4.06 | 3.91 | -0.15 | -3.69% | 3.83 | 4.08 | 1035753 | 40543.52 | 5.85% |
| 2025-09-22 | 4.11 | 4.06 | -0.03 | -0.73% | 4.03 | 4.12 | 730719 | 29715.91 | 4.13% |
| 2025-09-19 | 4.27 | 4.09 | -0.21 | -4.88% | 4.07 | 4.28 | 1463005 | 60562.04 | 8.26% |
| 2025-09-18 | 4.31 | 4.30 | 0.00 | 0.00% | 4.24 | 4.52 | 2171635 | 95112.52 | 12.26% |
| 2025-09-17 | 4.35 | 4.30 | -0.05 | -1.15% | 4.27 | 4.35 | 955085 | 41091.50 | 5.39% |
| 2025-09-16 | 4.21 | 4.35 | 0.12 | 2.84% | 4.21 | 4.38 | 1471310 | 63653.52 | 8.31% |
| 2025-09-15 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 708537 | 29732.32 | 4.00% |
| 2025-09-12 | 4.23 | 4.21 | -0.05 | -1.17% | 4.20 | 4.28 | 916636 | 38780.77 | 5.18% |
| 2025-09-11 | 4.15 | 4.26 | 0.08 | 1.91% | 4.09 | 4.26 | 1411809 | 59315.71 | 7.97% |
| 2025-09-10 | 4.15 | 4.18 | 0.02 | 0.48% | 4.11 | 4.22 | 904043 | 37659.33 | 5.10% |
| 2025-09-09 | 4.20 | 4.16 | -0.05 | -1.19% | 4.12 | 4.20 | 779674 | 32403.89 | 4.40% |
| 2025-09-08 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 1133350 | 47601.06 | 6.40% |
| 2025-09-05 | 4.05 | 4.21 | 0.17 | 4.21% | 4.01 | 4.26 | 1516620 | 63221.02 | 8.56% |
| 2025-09-04 | 4.09 | 4.04 | -0.09 | -2.18% | 3.96 | 4.16 | 1133282 | 46119.37 | 6.40% |
| 2025-09-03 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 1484576 | 61795.85 | 8.38% |
| 2025-09-02 | 4.10 | 4.25 | 0.16 | 3.91% | 4.03 | 4.27 | 2303810 | 95986.25 | 13.01% |
| 2025-09-01 | 3.97 | 4.09 | 0.12 | 3.02% | 3.94 | 4.13 | 1072928 | 43576.14 | 6.06% |
| 2025-08-29 | 4.05 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 580917 | 23274.05 | 3.28% |
| 2025-08-28 | 4.01 | 4.04 | 0.02 | 0.50% | 3.87 | 4.06 | 1031248 | 41072.54 | 5.82% |
| 2025-08-27 | 4.14 | 4.02 | -0.13 | -3.13% | 4.02 | 4.19 | 1177789 | 48459.71 | 6.65% |
| 2025-08-26 | 4.07 | 4.15 | 0.07 | 1.72% | 4.04 | 4.19 | 1432420 | 58978.15 | 8.09% |
| 2025-08-25 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.13 | 849028 | 34633.89 | 4.79% |
| 2025-08-22 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.10 | 745157 | 30269.09 | 4.21% |
| 2025-08-21 | 4.12 | 4.09 | -0.03 | -0.73% | 4.05 | 4.13 | 720434 | 29460.00 | 4.07% |
| 2025-08-20 | 4.05 | 4.12 | 0.06 | 1.48% | 4.03 | 4.17 | 1020511 | 41909.25 | 5.76% |
| 2025-08-19 | 4.02 | 4.06 | 0.04 | 1.00% | 3.97 | 4.08 | 993283 | 40071.03 | 5.61% |
| 2025-08-18 | 3.93 | 4.02 | 0.08 | 2.03% | 3.92 | 4.03 | 779121 | 31153.75 | 4.40% |
| 2025-08-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.88 | 3.94 | 399284 | 15674.45 | 2.25% |
| 2025-08-14 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 3.98 | 644204 | 25275.40 | 3.64% |
| 2025-08-13 | 3.97 | 3.98 | 0.00 | 0.00% | 3.96 | 3.99 | 480825 | 19104.09 | 2.71% |
| 2025-08-12 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 433784 | 17296.19 | 2.45% |
| 2025-08-11 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 432900 | 17330.81 | 2.44% |
| 2025-08-08 | 4.00 | 3.98 | -0.03 | -0.75% | 3.98 | 4.01 | 406236 | 16212.48 | 2.29% |
| 2025-08-07 | 4.06 | 4.01 | -0.04 | -0.99% | 3.98 | 4.08 | 604854 | 24246.01 | 3.42% |
| 2025-08-06 | 3.97 | 4.05 | 0.08 | 2.02% | 3.96 | 4.05 | 894523 | 36051.29 | 5.05% |
| 2025-08-05 | 3.95 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 418524 | 16578.87 | 2.36% |
| 2025-08-04 | 3.88 | 3.96 | 0.06 | 1.54% | 3.85 | 3.96 | 414803 | 16271.16 | 2.34% |
| 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% |
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。
