| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.78 | 3.77 | -0.02 | -0.53% | 3.74 | 3.82 | 302830 | 11453.84 | 1.71% |
| 2026-02-05 | 3.86 | 3.79 | -0.08 | -2.07% | 3.79 | 3.88 | 402126 | 15344.27 | 2.27% |
| 2026-02-04 | 3.75 | 3.87 | 0.11 | 2.93% | 3.74 | 3.88 | 718372 | 27606.53 | 4.06% |
| 2026-02-03 | 3.75 | 3.76 | 0.04 | 1.08% | 3.71 | 3.77 | 322146 | 12051.60 | 1.82% |
| 2026-02-02 | 3.79 | 3.72 | -0.09 | -2.36% | 3.72 | 3.86 | 438461 | 16592.57 | 2.48% |
| 2026-01-30 | 3.86 | 3.81 | -0.09 | -2.31% | 3.79 | 3.90 | 577843 | 22148.06 | 3.26% |
| 2026-01-29 | 3.83 | 3.90 | 0.05 | 1.30% | 3.83 | 3.99 | 1052256 | 41177.41 | 5.94% |
| 2026-01-28 | 3.77 | 3.85 | 0.06 | 1.58% | 3.74 | 3.89 | 654890 | 25066.24 | 3.70% |
| 2026-01-27 | 3.80 | 3.79 | -0.03 | -0.79% | 3.71 | 3.81 | 365800 | 13753.35 | 2.07% |
| 2026-01-26 | 3.88 | 3.82 | -0.06 | -1.55% | 3.78 | 3.91 | 461910 | 17689.45 | 2.61% |
| 2026-01-23 | 3.88 | 3.88 | 0.01 | 0.26% | 3.84 | 3.90 | 461261 | 17826.00 | 2.60% |
| 2026-01-22 | 3.80 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 590934 | 22788.62 | 3.34% |
| 2026-01-21 | 3.73 | 3.83 | 0.08 | 2.13% | 3.72 | 3.92 | 697076 | 26627.11 | 3.94% |
| 2026-01-20 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.80 | 320733 | 12058.27 | 1.81% |
| 2026-01-19 | 3.75 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 321826 | 12138.97 | 1.82% |
| 2026-01-16 | 3.82 | 3.77 | -0.01 | -0.26% | 3.76 | 3.82 | 356013 | 13455.52 | 2.01% |
| 2026-01-15 | 3.81 | 3.78 | -0.07 | -1.82% | 3.75 | 3.83 | 587718 | 22257.04 | 3.32% |
| 2026-01-14 | 3.77 | 3.85 | 0.07 | 1.85% | 3.76 | 4.02 | 1343118 | 52432.14 | 7.58% |
| 2026-01-13 | 3.85 | 3.78 | -0.08 | -2.07% | 3.78 | 3.87 | 655592 | 24959.29 | 3.70% |
| 2026-01-12 | 3.75 | 3.86 | 0.11 | 2.93% | 3.74 | 3.87 | 931407 | 35633.58 | 5.26% |
| 2026-01-09 | 3.76 | 3.75 | -0.03 | -0.79% | 3.72 | 3.79 | 614052 | 23040.00 | 3.47% |
| 2026-01-08 | 3.68 | 3.78 | 0.05 | 1.34% | 3.67 | 3.85 | 905219 | 33921.41 | 5.11% |
| 2026-01-07 | 3.64 | 3.73 | 0.09 | 2.47% | 3.58 | 3.86 | 1042865 | 38639.26 | 5.89% |
| 2026-01-06 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.65 | 423359 | 15381.41 | 2.39% |
| 2026-01-05 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.60 | 287778 | 10304.19 | 1.62% |
| 2025-12-31 | 3.60 | 3.60 | -0.01 | -0.28% | 3.54 | 3.61 | 273775 | 9813.24 | 1.55% |
| 2025-12-30 | 3.56 | 3.61 | 0.04 | 1.12% | 3.54 | 3.64 | 348640 | 12532.02 | 1.97% |
| 2025-12-29 | 3.56 | 3.57 | 0.00 | 0.00% | 3.54 | 3.59 | 197450 | 7047.70 | 1.11% |
| 2025-12-26 | 3.60 | 3.57 | -0.04 | -1.11% | 3.54 | 3.60 | 301000 | 10767.28 | 1.70% |
| 2025-12-25 | 3.53 | 3.61 | 0.07 | 1.98% | 3.51 | 3.63 | 368599 | 13232.24 | 2.08% |
| 2025-12-24 | 3.51 | 3.54 | 0.02 | 0.57% | 3.49 | 3.54 | 180853 | 6374.97 | 1.02% |
| 2025-12-23 | 3.57 | 3.52 | -0.05 | -1.40% | 3.51 | 3.58 | 221227 | 7810.64 | 1.25% |
| 2025-12-22 | 3.53 | 3.57 | 0.05 | 1.42% | 3.51 | 3.61 | 298628 | 10700.16 | 1.69% |
| 2025-12-19 | 3.43 | 3.52 | 0.08 | 2.33% | 3.43 | 3.53 | 280110 | 9794.88 | 1.58% |
| 2025-12-18 | 3.44 | 3.44 | -0.02 | -0.58% | 3.44 | 3.48 | 169537 | 5864.59 | 0.96% |
| 2025-12-17 | 3.43 | 3.46 | 0.03 | 0.87% | 3.40 | 3.46 | 234643 | 8052.80 | 1.32% |
| 2025-12-16 | 3.52 | 3.43 | -0.09 | -2.56% | 3.43 | 3.52 | 269381 | 9303.24 | 1.52% |
| 2025-12-15 | 3.52 | 3.52 | -0.03 | -0.85% | 3.48 | 3.56 | 225309 | 7934.54 | 1.27% |
| 2025-12-12 | 3.55 | 3.55 | -0.01 | -0.28% | 3.54 | 3.60 | 203382 | 7255.94 | 1.15% |
| 2025-12-11 | 3.66 | 3.56 | -0.10 | -2.73% | 3.56 | 3.67 | 378608 | 13625.18 | 2.14% |
| 2025-12-10 | 3.66 | 3.66 | -0.01 | -0.27% | 3.63 | 3.68 | 197937 | 7230.97 | 1.12% |
| 2025-12-09 | 3.73 | 3.67 | -0.07 | -1.87% | 3.67 | 3.75 | 266800 | 9853.05 | 1.51% |
| 2025-12-08 | 3.73 | 3.74 | 0.00 | 0.00% | 3.73 | 3.78 | 310096 | 11624.37 | 1.75% |
| 2025-12-05 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.74 | 355116 | 13182.99 | 2.01% |
| 2025-12-04 | 3.66 | 3.71 | 0.07 | 1.92% | 3.62 | 3.76 | 541366 | 20057.41 | 3.06% |
| 2025-12-03 | 3.68 | 3.64 | -0.05 | -1.36% | 3.62 | 3.69 | 252725 | 9218.47 | 1.43% |
| 2025-12-02 | 3.70 | 3.69 | -0.02 | -0.54% | 3.66 | 3.70 | 174506 | 6422.19 | 0.99% |
| 2025-12-01 | 3.67 | 3.71 | 0.04 | 1.09% | 3.66 | 3.72 | 260163 | 9612.01 | 1.47% |
| 2025-11-28 | 3.65 | 3.67 | 0.02 | 0.55% | 3.61 | 3.68 | 246214 | 8978.64 | 1.39% |
| 2025-11-27 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.68 | 215834 | 7877.78 | 1.22% |
| 2025-11-26 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.69 | 219640 | 8053.53 | 1.24% |
| 2025-11-25 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.69 | 237451 | 8705.42 | 1.34% |
| 2025-11-24 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.68 | 276904 | 10042.09 | 1.56% |
| 2025-11-21 | 3.72 | 3.61 | -0.14 | -3.73% | 3.60 | 3.74 | 425439 | 15542.52 | 2.40% |
| 2025-11-20 | 3.77 | 3.75 | -0.02 | -0.53% | 3.74 | 3.79 | 243235 | 9147.16 | 1.37% |
| 2025-11-19 | 3.83 | 3.77 | -0.08 | -2.08% | 3.76 | 3.85 | 371675 | 14061.99 | 2.10% |
| 2025-11-18 | 3.92 | 3.85 | -0.08 | -2.04% | 3.82 | 3.93 | 517062 | 19922.74 | 2.92% |
| 2025-11-17 | 3.87 | 3.93 | 0.05 | 1.29% | 3.85 | 3.96 | 539262 | 21138.74 | 3.04% |
| 2025-11-14 | 3.87 | 3.88 | -0.01 | -0.26% | 3.86 | 3.92 | 418171 | 16297.41 | 2.36% |
| 2025-11-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 367107 | 14194.05 | 2.07% |
| 2025-11-12 | 3.88 | 3.86 | -0.04 | -1.03% | 3.83 | 3.90 | 370602 | 14299.29 | 2.09% |
| 2025-11-11 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.91 | 415840 | 16182.22 | 2.35% |
| 2025-11-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 449618 | 17389.84 | 2.54% |
| 2025-11-07 | 3.85 | 3.84 | -0.03 | -0.78% | 3.83 | 3.87 | 307795 | 11846.24 | 1.74% |
| 2025-11-06 | 3.87 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 366033 | 14111.99 | 2.07% |
| 2025-11-05 | 3.81 | 3.86 | 0.03 | 0.78% | 3.80 | 3.87 | 531430 | 20496.97 | 3.00% |
| 2025-11-04 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.85 | 382405 | 14604.82 | 2.16% |
| 2025-11-03 | 3.77 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 347491 | 13208.53 | 1.96% |
| 2025-10-31 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.79 | 227035 | 8577.56 | 1.28% |
| 2025-10-30 | 3.81 | 3.75 | -0.07 | -1.83% | 3.75 | 3.82 | 378411 | 14303.84 | 2.14% |
| 2025-10-29 | 3.81 | 3.82 | 0.00 | 0.00% | 3.78 | 3.82 | 307729 | 11694.32 | 1.74% |
| 2025-10-28 | 3.83 | 3.82 | -0.06 | -1.55% | 3.81 | 3.85 | 500175 | 19128.77 | 2.82% |
| 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% |
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。
