| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.92 | 3.91 | -0.04 | -1.01% | 3.87 | 3.99 | 455362 | 17878.55 | 2.59% |
| 2025-04-02 | 3.87 | 3.95 | 0.03 | 0.77% | 3.85 | 4.02 | 569556 | 22569.20 | 3.24% |
| 2025-04-01 | 3.97 | 3.92 | -0.02 | -0.51% | 3.90 | 4.00 | 509871 | 20111.73 | 2.90% |
| 2025-03-31 | 4.03 | 3.94 | -0.16 | -3.90% | 3.86 | 4.05 | 909171 | 35783.91 | 5.17% |
| 2025-03-28 | 4.19 | 4.10 | -0.17 | -3.98% | 4.10 | 4.26 | 1012610 | 42089.25 | 5.76% |
| 2025-03-27 | 4.31 | 4.27 | -0.08 | -1.84% | 4.18 | 4.45 | 1364521 | 58818.77 | 7.76% |
| 2025-03-26 | 4.18 | 4.35 | 0.16 | 3.82% | 4.15 | 4.41 | 1317862 | 56966.99 | 7.50% |
| 2025-03-25 | 4.20 | 4.19 | -0.04 | -0.95% | 4.15 | 4.33 | 894253 | 37800.11 | 5.09% |
| 2025-03-24 | 4.38 | 4.23 | -0.21 | -4.73% | 4.07 | 4.38 | 1646542 | 69022.77 | 9.37% |
| 2025-03-21 | 4.59 | 4.44 | -0.21 | -4.52% | 4.43 | 4.59 | 1547919 | 69380.20 | 8.81% |
| 2025-03-20 | 4.50 | 4.65 | 0.11 | 2.42% | 4.48 | 4.75 | 2531538 | 117386.59 | 14.40% |
| 2025-03-19 | 4.45 | 4.54 | 0.05 | 1.11% | 4.43 | 4.62 | 1778845 | 80722.64 | 10.12% |
| 2025-03-18 | 4.41 | 4.49 | 0.08 | 1.81% | 4.35 | 4.57 | 1696254 | 75807.33 | 9.65% |
| 2025-03-17 | 4.41 | 4.41 | -0.03 | -0.68% | 4.35 | 4.45 | 1123822 | 49337.52 | 6.39% |
| 2025-03-14 | 4.33 | 4.44 | 0.11 | 2.54% | 4.29 | 4.45 | 1314320 | 57813.86 | 7.48% |
| 2025-03-13 | 4.59 | 4.33 | -0.23 | -5.04% | 4.27 | 4.60 | 1936321 | 84730.43 | 11.02% |
| 2025-03-12 | 4.65 | 4.56 | -0.05 | -1.08% | 4.56 | 4.68 | 1725758 | 79651.49 | 9.82% |
| 2025-03-11 | 4.50 | 4.61 | 0.00 | 0.00% | 4.46 | 4.71 | 1937944 | 89036.95 | 11.03% |
| 2025-03-10 | 4.58 | 4.61 | 0.03 | 0.66% | 4.48 | 4.75 | 2493612 | 114396.48 | 14.19% |
| 2025-03-07 | 4.66 | 4.58 | -0.11 | -2.35% | 4.52 | 4.87 | 3830032 | 179559.06 | 21.79% |
| 2025-03-06 | 4.58 | 4.69 | 0.19 | 4.22% | 4.55 | 4.94 | 5375736 | 252956.78 | 30.59% |
| 2025-03-05 | 4.07 | 4.50 | 0.41 | 10.02% | 4.01 | 4.50 | 2244922 | 97691.94 | 12.77% |
| 2025-03-04 | 3.97 | 4.09 | 0.11 | 2.76% | 3.92 | 4.11 | 965052 | 39078.54 | 5.49% |
| 2025-03-03 | 4.03 | 3.98 | -0.06 | -1.49% | 3.91 | 4.07 | 1058143 | 42152.45 | 6.02% |
| 2025-02-28 | 4.32 | 4.04 | -0.31 | -7.13% | 4.02 | 4.33 | 1775740 | 73697.05 | 10.10% |
| 2025-02-27 | 4.48 | 4.35 | -0.16 | -3.55% | 4.28 | 4.54 | 2002238 | 88002.33 | 11.39% |
| 2025-02-26 | 4.35 | 4.51 | 0.13 | 2.97% | 4.33 | 4.60 | 3011929 | 136019.72 | 17.14% |
| 2025-02-25 | 4.23 | 4.38 | 0.07 | 1.62% | 4.20 | 4.47 | 2355538 | 103144.05 | 13.40% |
| 2025-02-24 | 4.36 | 4.31 | -0.05 | -1.15% | 4.25 | 4.38 | 1534395 | 66081.63 | 8.73% |
| 2025-02-21 | 4.37 | 4.36 | -0.04 | -0.91% | 4.27 | 4.38 | 1882583 | 81487.30 | 10.71% |
| 2025-02-20 | 4.48 | 4.40 | -0.12 | -2.65% | 4.33 | 4.48 | 2635720 | 115774.64 | 15.00% |
| 2025-02-19 | 4.20 | 4.52 | 0.30 | 7.11% | 4.17 | 4.64 | 4152324 | 184610.62 | 23.63% |
| 2025-02-18 | 4.30 | 4.22 | -0.12 | -2.76% | 4.18 | 4.43 | 1751820 | 75021.89 | 9.97% |
| 2025-02-17 | 4.10 | 4.34 | 0.24 | 5.85% | 4.08 | 4.44 | 2514148 | 107431.38 | 14.31% |
| 2025-02-14 | 4.23 | 4.10 | -0.17 | -3.98% | 4.05 | 4.25 | 1977178 | 81257.41 | 11.25% |
| 2025-02-13 | 4.38 | 4.27 | -0.12 | -2.73% | 4.25 | 4.43 | 2080386 | 90023.79 | 11.84% |
| 2025-02-12 | 4.26 | 4.39 | 0.09 | 2.09% | 4.23 | 4.44 | 2241772 | 97818.04 | 12.76% |
| 2025-02-11 | 4.33 | 4.30 | -0.06 | -1.38% | 4.22 | 4.47 | 2444646 | 105988.45 | 13.91% |
| 2025-02-10 | 4.25 | 4.36 | 0.10 | 2.35% | 4.20 | 4.39 | 3174245 | 136629.42 | 18.06% |
| 2025-02-07 | 4.20 | 4.26 | 0.13 | 3.15% | 4.15 | 4.40 | 4595535 | 196977.38 | 26.15% |
| 2025-02-06 | 3.75 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 2198342 | 87616.60 | 12.51% |
| 2025-02-05 | 3.62 | 3.75 | 0.18 | 5.04% | 3.61 | 3.78 | 1408214 | 52337.39 | 8.01% |
| 2025-01-27 | 3.85 | 3.57 | -0.24 | -6.30% | 3.57 | 3.85 | 1248553 | 45745.52 | 7.10% |
| 2025-01-24 | 3.84 | 3.81 | -0.03 | -0.78% | 3.71 | 3.84 | 1284928 | 48569.23 | 7.31% |
| 2025-01-23 | 3.83 | 3.84 | 0.05 | 1.32% | 3.82 | 4.02 | 1912644 | 74699.55 | 10.88% |
| 2025-01-22 | 3.94 | 3.79 | -0.22 | -5.49% | 3.78 | 3.94 | 1596102 | 61038.36 | 9.08% |
| 2025-01-21 | 3.89 | 4.01 | 0.13 | 3.35% | 3.84 | 4.10 | 2309028 | 92317.00 | 13.14% |
| 2025-01-20 | 4.00 | 3.88 | -0.09 | -2.27% | 3.85 | 4.03 | 1595124 | 62136.89 | 9.08% |
| 2025-01-17 | 3.91 | 3.97 | 0.03 | 0.76% | 3.86 | 4.15 | 2385098 | 95864.56 | 13.57% |
| 2025-01-16 | 3.96 | 3.94 | -0.04 | -1.01% | 3.87 | 4.10 | 2250590 | 89571.92 | 12.81% |
| 2025-01-15 | 3.96 | 3.98 | -0.06 | -1.49% | 3.89 | 4.17 | 2970464 | 118045.29 | 16.90% |
| 2025-01-14 | 3.70 | 4.04 | 0.36 | 9.78% | 3.68 | 4.05 | 3711217 | 145976.66 | 21.12% |
| 2025-01-13 | 3.64 | 3.68 | -0.07 | -1.87% | 3.56 | 3.87 | 1984901 | 73680.62 | 11.29% |
| 2025-01-10 | 3.70 | 3.75 | 0.01 | 0.27% | 3.63 | 4.06 | 3183508 | 122552.23 | 18.11% |
| 2025-01-09 | 3.60 | 3.74 | 0.07 | 1.91% | 3.56 | 3.90 | 2873187 | 107214.23 | 16.35% |
| 2025-01-08 | 3.40 | 3.67 | 0.22 | 6.38% | 3.32 | 3.78 | 2615996 | 92929.88 | 14.88% |
| 2025-01-07 | 3.29 | 3.45 | 0.18 | 5.50% | 3.27 | 3.45 | 1518671 | 51217.51 | 8.64% |
| 2025-01-06 | 3.28 | 3.27 | -0.03 | -0.91% | 3.18 | 3.32 | 851154 | 27742.12 | 4.84% |
| 2025-01-03 | 3.51 | 3.30 | -0.19 | -5.44% | 3.26 | 3.53 | 1105388 | 37255.96 | 6.29% |
| 2025-01-02 | 3.49 | 3.49 | -0.04 | -1.13% | 3.45 | 3.62 | 1003991 | 35472.41 | 5.71% |
| 2024-12-31 | 3.64 | 3.53 | -0.11 | -3.02% | 3.50 | 3.67 | 991812 | 35455.50 | 5.64% |
| 2024-12-30 | 3.77 | 3.64 | -0.08 | -2.15% | 3.62 | 3.80 | 941814 | 34656.06 | 5.36% |
| 2024-12-27 | 3.70 | 3.72 | 0.03 | 0.81% | 3.70 | 3.79 | 1115143 | 41734.80 | 6.35% |
| 2024-12-26 | 3.67 | 3.69 | 0.01 | 0.27% | 3.65 | 3.75 | 1057719 | 39118.99 | 6.02% |
| 2024-12-25 | 3.84 | 3.68 | -0.16 | -4.17% | 3.57 | 3.84 | 1548680 | 56986.52 | 8.81% |
| 2024-12-24 | 3.80 | 3.84 | 0.01 | 0.26% | 3.75 | 3.93 | 1566378 | 59886.46 | 8.91% |
| 2024-12-23 | 4.23 | 3.83 | -0.40 | -9.46% | 3.81 | 4.32 | 2114726 | 84877.29 | 12.03% |
| 2024-12-20 | 4.23 | 4.23 | -0.04 | -0.94% | 4.19 | 4.31 | 1441672 | 61117.16 | 8.20% |
| 2024-12-19 | 4.32 | 4.27 | -0.15 | -3.39% | 4.25 | 4.41 | 1551714 | 66871.73 | 8.83% |
| 2024-12-18 | 4.34 | 4.42 | 0.02 | 0.45% | 4.19 | 4.50 | 2365176 | 102890.88 | 13.46% |
| 2024-12-17 | 4.26 | 4.40 | 0.15 | 3.53% | 4.17 | 4.42 | 2395784 | 103503.34 | 13.63% |
| 2024-12-16 | 4.46 | 4.25 | -0.19 | -4.28% | 4.20 | 4.50 | 2510480 | 108201.37 | 14.28% |
| 2024-12-13 | 4.50 | 4.44 | -0.13 | -2.84% | 4.36 | 4.67 | 2982865 | 134545.89 | 16.97% |
| 2024-12-12 | 4.70 | 4.57 | -0.51 | -10.04% | 4.57 | 4.81 | 5327584 | 245946.67 | 30.31% |
| 2024-12-11 | 5.08 | 5.08 | -0.56 | -9.93% | 5.08 | 5.44 | 5337292 | 274757.16 | 30.37% |
| 2024-12-10 | 4.71 | 5.64 | 0.41 | 7.84% | 4.71 | 5.75 | 9230325 | 475894.47 | 52.52% |
| 2024-12-09 | 5.23 | 5.23 | -0.58 | -9.98% | 5.23 | 5.23 | 574386 | 30040.39 | 3.27% |
| 2024-12-06 | 5.81 | 5.81 | 0.53 | 10.04% | 5.81 | 5.81 | 3525731 | 204844.98 | 20.06% |
| 2024-12-05 | 5.28 | 5.28 | 0.48 | 10.00% | 5.28 | 5.28 | 274798 | 14509.32 | 1.56% |
| 2024-12-04 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 256597 | 12316.64 | 1.46% |
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。
