| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
