| 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 | 7.85 | 7.71 | -0.15 | -1.91% | 7.70 | 8.01 | 146282 | 11500.00 | 3.68% | 0.00 |
| 2025-12-11 | 7.98 | 7.86 | -0.14 | -1.75% | 7.86 | 8.13 | 135270 | 10782.75 | 3.40% | 0.00 |
| 2025-12-10 | 7.93 | 8.00 | 0.08 | 1.01% | 7.88 | 8.18 | 153832 | 12352.39 | 3.87% | 0.00 |
| 2025-12-09 | 8.07 | 7.92 | -0.17 | -2.10% | 7.92 | 8.13 | 143508 | 11509.49 | 3.61% | 0.00 |
| 2025-12-08 | 8.10 | 8.09 | -0.01 | -0.12% | 8.01 | 8.16 | 225478 | 18230.29 | 5.67% | 0.00 |
| 2025-12-05 | 8.01 | 8.10 | 0.05 | 0.62% | 7.93 | 8.15 | 257167 | 20685.22 | 6.47% | 0.00 |
| 2025-12-04 | 7.76 | 8.05 | 0.31 | 4.01% | 7.68 | 8.25 | 352435 | 28352.65 | 8.87% | 0.00 |
| 2025-12-03 | 7.90 | 7.74 | -0.15 | -1.90% | 7.67 | 7.90 | 68186 | 5286.63 | 1.72% | 0.00 |
| 2025-12-02 | 7.90 | 7.89 | -0.02 | -0.25% | 7.76 | 7.90 | 53066 | 4155.84 | 1.34% | 0.00 |
| 2025-12-01 | 7.82 | 7.91 | 0.13 | 1.67% | 7.75 | 8.00 | 87273 | 6927.05 | 2.20% | 19.00 |
| 2025-11-28 | 7.62 | 7.78 | 0.17 | 2.23% | 7.57 | 7.78 | 56801 | 4364.69 | 1.43% | 7.00 |
| 2025-11-27 | 7.54 | 7.61 | 0.05 | 0.66% | 7.44 | 7.70 | 60914 | 4625.44 | 1.53% | 0.00 |
| 2025-11-26 | 7.80 | 7.56 | -0.24 | -3.08% | 7.53 | 7.85 | 73938 | 5677.47 | 1.86% | 0.00 |
| 2025-11-25 | 7.75 | 7.80 | 0.08 | 1.04% | 7.70 | 7.85 | 62786 | 4891.80 | 1.58% | 0.00 |
| 2025-11-24 | 7.56 | 7.72 | 0.21 | 2.80% | 7.51 | 7.76 | 72910 | 5578.44 | 1.84% | 0.00 |
| 2025-11-21 | 7.71 | 7.51 | -0.25 | -3.22% | 7.34 | 7.81 | 116347 | 8790.47 | 2.93% | 4.00 |
| 2025-11-20 | 7.92 | 7.76 | -0.16 | -2.02% | 7.76 | 8.08 | 115829 | 9165.54 | 2.92% | 25.00 |
| 2025-11-19 | 7.86 | 7.92 | 0.05 | 0.64% | 7.73 | 7.92 | 80553 | 6320.36 | 2.03% | 0.00 |
| 2025-11-18 | 7.94 | 7.87 | -0.07 | -0.88% | 7.82 | 7.99 | 80168 | 6344.28 | 2.02% | 3.00 |
| 2025-11-17 | 7.85 | 7.94 | 0.11 | 1.40% | 7.78 | 7.95 | 83902 | 6635.85 | 2.11% | 0.00 |
| 2025-11-14 | 7.74 | 7.83 | 0.06 | 0.77% | 7.71 | 7.92 | 72607 | 5705.82 | 1.83% | 0.00 |
| 2025-11-13 | 7.79 | 7.77 | 0.03 | 0.39% | 7.68 | 7.80 | 54428 | 4218.90 | 1.37% | 0.00 |
| 2025-11-12 | 7.86 | 7.74 | -0.12 | -1.53% | 7.69 | 7.86 | 58300 | 4518.48 | 1.47% | 0.00 |
| 2025-11-11 | 7.86 | 7.86 | 0.00 | 0.00% | 7.81 | 7.90 | 55496 | 4358.92 | 1.40% | 0.00 |
| 2025-11-10 | 7.77 | 7.86 | 0.07 | 0.90% | 7.72 | 7.88 | 75889 | 5933.85 | 1.91% | 0.00 |
| 2025-11-07 | 7.73 | 7.79 | 0.02 | 0.26% | 7.71 | 7.82 | 58491 | 4550.33 | 1.47% | 0.00 |
| 2025-11-06 | 7.73 | 7.77 | 0.04 | 0.52% | 7.70 | 7.98 | 92558 | 7231.65 | 2.33% | 0.00 |
| 2025-11-05 | 7.58 | 7.73 | 0.08 | 1.05% | 7.55 | 7.76 | 61053 | 4710.27 | 1.54% | 0.00 |
| 2025-11-04 | 7.68 | 7.65 | -0.07 | -0.91% | 7.59 | 7.71 | 50432 | 3852.31 | 1.27% | 0.00 |
| 2025-11-03 | 7.54 | 7.72 | 0.17 | 2.25% | 7.54 | 7.78 | 84045 | 6451.11 | 2.12% | 0.00 |
| 2025-10-31 | 7.51 | 7.55 | 0.05 | 0.67% | 7.48 | 7.61 | 60432 | 4573.41 | 1.52% | 0.00 |
| 2025-10-30 | 7.61 | 7.50 | -0.15 | -1.96% | 7.50 | 7.80 | 80758 | 6116.44 | 2.03% | 0.00 |
| 2025-10-29 | 7.76 | 7.65 | -0.14 | -1.80% | 7.58 | 7.76 | 78888 | 6024.24 | 1.99% | 0.00 |
| 2025-10-28 | 7.72 | 7.79 | 0.01 | 0.13% | 7.70 | 7.82 | 61774 | 4806.02 | 1.55% | 0.00 |
| 2025-10-27 | 7.79 | 7.78 | 0.03 | 0.39% | 7.65 | 7.81 | 75535 | 5844.17 | 1.90% | 0.00 |
| 2025-10-24 | 7.72 | 7.75 | 0.07 | 0.91% | 7.68 | 7.85 | 92843 | 7197.48 | 2.34% | 0.00 |
| 2025-10-23 | 7.56 | 7.68 | 0.10 | 1.32% | 7.46 | 7.70 | 78180 | 5935.04 | 1.97% | 0.00 |
| 2025-10-22 | 7.44 | 7.58 | 0.13 | 1.74% | 7.42 | 7.60 | 75326 | 5691.13 | 1.90% | 0.00 |
| 2025-10-21 | 7.33 | 7.45 | 0.19 | 2.62% | 7.26 | 7.48 | 60746 | 4495.07 | 1.53% | 19.00 |
| 2025-10-20 | 7.20 | 7.26 | 0.12 | 1.68% | 7.19 | 7.29 | 39192 | 2836.28 | 0.99% | 0.00 |
| 2025-10-17 | 7.30 | 7.14 | -0.16 | -2.19% | 7.12 | 7.37 | 56847 | 4094.09 | 1.43% | 0.00 |
| 2025-10-16 | 7.49 | 7.30 | -0.18 | -2.41% | 7.29 | 7.49 | 52036 | 3834.67 | 1.31% | 5.00 |
| 2025-10-15 | 7.41 | 7.48 | 0.08 | 1.08% | 7.35 | 7.50 | 55336 | 4126.50 | 1.39% | 19.00 |
| 2025-10-14 | 7.44 | 7.40 | -0.03 | -0.40% | 7.38 | 7.50 | 59811 | 4453.89 | 1.51% | 0.00 |
| 2025-10-13 | 7.10 | 7.43 | -0.01 | -0.13% | 7.08 | 7.44 | 74272 | 5440.74 | 1.87% | 0.00 |
| 2025-10-10 | 7.49 | 7.44 | -0.07 | -0.93% | 7.40 | 7.54 | 64960 | 4837.54 | 1.63% | 3.00 |
| 2025-10-09 | 7.45 | 7.51 | 0.06 | 0.81% | 7.40 | 7.58 | 56281 | 4220.46 | 1.42% | 0.00 |
| 2025-09-30 | 7.53 | 7.45 | -0.10 | -1.32% | 7.45 | 7.63 | 53272 | 4018.99 | 1.34% | 0.00 |
| 2025-09-29 | 7.46 | 7.55 | 0.08 | 1.07% | 7.31 | 7.67 | 63174 | 4736.57 | 1.59% | 14.00 |
| 2025-09-26 | 7.61 | 7.47 | -0.18 | -2.35% | 7.40 | 7.65 | 70883 | 5307.18 | 1.78% | 0.00 |
| 2025-09-25 | 7.50 | 7.65 | 0.15 | 2.00% | 7.46 | 7.89 | 113585 | 8787.20 | 2.86% | 15.00 |
| 2025-09-24 | 7.40 | 7.50 | 0.03 | 0.40% | 7.36 | 7.53 | 53037 | 3965.70 | 1.33% | 0.00 |
| 2025-09-23 | 7.65 | 7.47 | -0.23 | -2.99% | 7.29 | 7.67 | 95040 | 7060.26 | 2.39% | 0.00 |
| 2025-09-22 | 7.65 | 7.70 | 0.00 | 0.00% | 7.60 | 7.85 | 54017 | 4141.97 | 1.36% | 0.00 |
| 2025-09-19 | 7.90 | 7.70 | -0.15 | -1.91% | 7.65 | 7.91 | 84217 | 6508.83 | 2.12% | 13.00 |
| 2025-09-18 | 7.94 | 7.85 | -0.10 | -1.26% | 7.77 | 8.28 | 143398 | 11473.42 | 3.61% | 0.00 |
| 2025-09-17 | 8.01 | 7.95 | -0.07 | -0.87% | 7.92 | 8.01 | 85439 | 6790.09 | 2.15% | 26.00 |
| 2025-09-16 | 7.85 | 8.02 | 0.10 | 1.26% | 7.85 | 8.02 | 93772 | 7461.75 | 2.36% | 0.00 |
| 2025-09-15 | 7.85 | 7.92 | 0.04 | 0.51% | 7.76 | 7.97 | 80612 | 6344.32 | 2.03% | 0.00 |
| 2025-09-12 | 7.77 | 7.88 | 0.11 | 1.42% | 7.71 | 8.10 | 153631 | 12225.78 | 3.87% | 0.00 |
| 2025-09-11 | 7.65 | 7.77 | 0.14 | 1.83% | 7.53 | 7.78 | 95301 | 7314.01 | 2.40% | 0.00 |
| 2025-09-10 | 7.63 | 7.63 | 0.00 | 0.00% | 7.59 | 7.72 | 52595 | 4020.62 | 1.32% | 0.00 |
| 2025-09-09 | 7.78 | 7.63 | -0.18 | -2.30% | 7.60 | 7.79 | 72802 | 5596.51 | 1.83% | 2.00 |
| 2025-09-08 | 7.70 | 7.81 | 0.12 | 1.56% | 7.66 | 7.83 | 75502 | 5868.91 | 1.90% | 0.00 |
| 2025-09-05 | 7.70 | 7.69 | 0.14 | 1.85% | 7.49 | 7.70 | 86891 | 6623.16 | 2.19% | 0.00 |
| 2025-09-04 | 7.61 | 7.55 | -0.06 | -0.79% | 7.45 | 7.80 | 97604 | 7442.90 | 2.46% | 0.00 |
| 2025-09-03 | 7.92 | 7.61 | -0.29 | -3.67% | 7.59 | 7.98 | 104511 | 8116.27 | 2.63% | 10.00 |
| 2025-09-02 | 8.06 | 7.90 | -0.14 | -1.74% | 7.77 | 8.08 | 132688 | 10443.97 | 3.34% | 0.00 |
| 2025-09-01 | 7.98 | 8.04 | 0.08 | 1.01% | 7.91 | 8.07 | 109097 | 8722.69 | 2.75% | 0.00 |
| 2025-08-29 | 8.06 | 7.96 | -0.18 | -2.21% | 7.93 | 8.10 | 121018 | 9666.89 | 3.05% | 0.00 |
| 2025-08-28 | 8.40 | 8.14 | 0.00 | 0.00% | 7.77 | 8.40 | 206344 | 16707.23 | 5.19% | 0.00 |
| 2025-08-27 | 8.48 | 8.14 | -0.32 | -3.78% | 8.13 | 8.49 | 215119 | 17840.88 | 5.41% | 1.00 |
| 2025-08-26 | 8.48 | 8.46 | 0.01 | 0.12% | 8.36 | 8.53 | 185141 | 15599.68 | 4.66% | 10.00 |
| 2025-08-25 | 8.50 | 8.45 | -0.11 | -1.29% | 8.35 | 8.51 | 254241 | 21399.01 | 6.40% | 0.00 |
| 2025-08-22 | 8.65 | 8.56 | -0.16 | -1.83% | 8.42 | 8.70 | 295547 | 25124.89 | 7.44% | 0.00 |
| 2025-08-21 | 8.51 | 8.72 | 0.06 | 0.69% | 8.45 | 9.03 | 447410 | 39191.21 | 11.26% | 17.00 |
| 2025-08-20 | 8.49 | 8.66 | 0.38 | 4.59% | 8.34 | 8.73 | 527272 | 45273.89 | 13.27% | 31.00 |
| 2025-08-19 | 8.28 | 8.28 | -0.07 | -0.84% | 8.21 | 8.33 | 260124 | 21489.35 | 6.55% | 3.00 |
| 2025-08-18 | 8.18 | 8.35 | 0.12 | 1.46% | 8.18 | 8.40 | 419644 | 34766.64 | 10.56% | 10.00 |
| 2025-08-15 | 7.77 | 8.23 | 0.52 | 6.74% | 7.77 | 8.78 | 527890 | 43956.66 | 13.29% | 26.00 |
金明精机(300281)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。
