| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 3.60 | 3.52 | -0.39 | -9.97% | 3.52 | 3.67 | 437548 | 15517.95 | 2.49% |
| 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% |
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。
