| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.82 | 5.84 | 0.04 | 0.69% | 5.79 | 5.97 | 149947 | 8803.54 | 3.77% | 0.00 |
| 2025-03-31 | 6.01 | 5.80 | -0.24 | -3.97% | 5.68 | 6.01 | 197040 | 11401.93 | 4.96% | 0.00 |
| 2025-03-28 | 6.48 | 6.04 | -0.44 | -6.79% | 6.02 | 6.48 | 283591 | 17588.39 | 7.14% | 0.00 |
| 2025-03-27 | 6.61 | 6.48 | -0.24 | -3.57% | 6.35 | 6.67 | 251156 | 16298.12 | 6.32% | 0.00 |
| 2025-03-26 | 6.67 | 6.72 | -0.07 | -1.03% | 6.56 | 6.85 | 346540 | 23079.49 | 8.72% | 0.00 |
| 2025-03-25 | 6.40 | 6.79 | 0.43 | 6.76% | 6.28 | 6.80 | 456686 | 30150.40 | 11.49% | 13.00 |
| 2025-03-24 | 6.59 | 6.36 | -0.22 | -3.34% | 6.14 | 6.77 | 323311 | 20788.17 | 8.14% | 0.00 |
| 2025-03-21 | 6.49 | 6.58 | 0.07 | 1.08% | 6.41 | 6.66 | 329702 | 21603.30 | 8.30% | 0.00 |
| 2025-03-20 | 6.42 | 6.51 | 0.05 | 0.77% | 6.38 | 6.60 | 271784 | 17664.56 | 6.84% | 0.00 |
| 2025-03-19 | 6.36 | 6.46 | 0.04 | 0.62% | 6.32 | 6.52 | 217309 | 13976.10 | 5.47% | 5.00 |
| 2025-03-18 | 6.42 | 6.42 | -0.03 | -0.47% | 6.36 | 6.50 | 204148 | 13068.90 | 5.14% | 0.00 |
| 2025-03-17 | 6.35 | 6.45 | 0.08 | 1.26% | 6.27 | 6.46 | 260611 | 16650.47 | 6.56% | 0.00 |
| 2025-03-14 | 6.41 | 6.37 | -0.16 | -2.45% | 6.20 | 6.46 | 378993 | 23879.14 | 9.54% | 0.00 |
| 2025-03-13 | 6.24 | 6.53 | 0.28 | 4.48% | 6.16 | 6.67 | 550042 | 35408.88 | 13.84% | 13.00 |
| 2025-03-12 | 6.15 | 6.25 | 0.13 | 2.12% | 6.09 | 6.32 | 215066 | 13358.65 | 5.41% | 0.00 |
| 2025-03-11 | 6.07 | 6.12 | -0.01 | -0.16% | 6.00 | 6.15 | 117675 | 7143.19 | 2.96% | 0.00 |
| 2025-03-10 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.20 | 107257 | 6584.18 | 2.70% | 0.00 |
| 2025-03-07 | 6.18 | 6.14 | -0.05 | -0.81% | 6.08 | 6.23 | 141458 | 8706.10 | 3.56% | 0.00 |
| 2025-03-06 | 6.25 | 6.19 | -0.05 | -0.80% | 6.17 | 6.28 | 210581 | 13091.38 | 5.30% | 0.00 |
| 2025-03-05 | 6.11 | 6.24 | 0.09 | 1.46% | 6.03 | 6.26 | 259226 | 15959.91 | 6.52% | 3.00 |
| 2025-03-04 | 5.94 | 6.15 | 0.24 | 4.06% | 5.85 | 6.51 | 271888 | 16742.73 | 6.84% | 0.00 |
| 2025-03-03 | 5.88 | 5.91 | 0.02 | 0.34% | 5.83 | 6.04 | 118350 | 7039.55 | 2.98% | 0.00 |
| 2025-02-28 | 6.10 | 5.89 | -0.23 | -3.76% | 5.84 | 6.10 | 144747 | 8616.39 | 3.64% | 0.00 |
| 2025-02-27 | 6.17 | 6.12 | -0.04 | -0.65% | 6.02 | 6.22 | 142766 | 8746.72 | 3.59% | 0.00 |
| 2025-02-26 | 6.03 | 6.16 | 0.12 | 1.99% | 6.00 | 6.23 | 206835 | 12718.18 | 5.21% | 0.00 |
| 2025-02-25 | 5.97 | 6.04 | 0.04 | 0.67% | 5.91 | 6.13 | 194526 | 11770.29 | 4.90% | 0.00 |
| 2025-02-24 | 6.04 | 6.00 | -0.05 | -0.83% | 5.94 | 6.12 | 246848 | 14888.49 | 6.21% | 0.00 |
| 2025-02-21 | 5.97 | 6.05 | 0.07 | 1.17% | 5.86 | 6.13 | 214058 | 12861.62 | 5.39% | 0.00 |
| 2025-02-20 | 5.90 | 5.98 | 0.09 | 1.53% | 5.85 | 5.99 | 114719 | 6805.40 | 2.89% | 0.00 |
| 2025-02-19 | 5.68 | 5.89 | 0.21 | 3.70% | 5.68 | 5.92 | 133698 | 7835.57 | 3.36% | 0.00 |
| 2025-02-18 | 5.91 | 5.68 | -0.22 | -3.73% | 5.66 | 5.94 | 91895 | 5327.29 | 2.31% | 0.00 |
| 2025-02-17 | 5.75 | 5.90 | 0.14 | 2.43% | 5.75 | 5.95 | 101462 | 5948.50 | 2.55% | 0.00 |
| 2025-02-14 | 5.78 | 5.76 | -0.04 | -0.69% | 5.71 | 5.84 | 79338 | 4580.01 | 2.00% | 0.00 |
| 2025-02-13 | 5.89 | 5.80 | -0.11 | -1.86% | 5.80 | 5.94 | 72898 | 4266.18 | 1.83% | 0.00 |
| 2025-02-12 | 5.87 | 5.91 | 0.00 | 0.00% | 5.85 | 5.94 | 98613 | 5812.34 | 2.48% | 0.00 |
| 2025-02-11 | 5.95 | 5.91 | -0.03 | -0.51% | 5.83 | 5.97 | 96185 | 5655.21 | 2.42% | 0.00 |
| 2025-02-10 | 5.81 | 5.94 | 0.11 | 1.89% | 5.77 | 5.94 | 115106 | 6750.97 | 2.90% | 0.00 |
| 2025-02-07 | 5.80 | 5.83 | 0.03 | 0.52% | 5.72 | 5.91 | 135291 | 7886.22 | 3.41% | 4.00 |
| 2025-02-06 | 5.69 | 5.80 | 0.11 | 1.93% | 5.63 | 5.80 | 108720 | 6238.90 | 2.74% | 0.00 |
| 2025-02-05 | 5.65 | 5.69 | 0.18 | 3.27% | 5.56 | 5.75 | 104532 | 5916.70 | 2.63% | 0.00 |
| 2025-01-27 | 5.64 | 5.51 | -0.11 | -1.96% | 5.51 | 5.73 | 72091 | 4048.39 | 1.81% | 0.00 |
| 2025-01-24 | 5.62 | 5.62 | 0.00 | 0.00% | 5.51 | 5.65 | 85974 | 4796.60 | 2.16% | 0.00 |
| 2025-01-23 | 5.61 | 5.62 | 0.07 | 1.26% | 5.60 | 5.80 | 110732 | 6308.14 | 2.79% | 0.00 |
| 2025-01-22 | 5.56 | 5.55 | -0.05 | -0.89% | 5.45 | 5.70 | 80503 | 4471.53 | 2.03% | 0.00 |
| 2025-01-21 | 5.65 | 5.60 | 0.00 | 0.00% | 5.45 | 5.68 | 89151 | 4950.83 | 2.24% | 0.00 |
| 2025-01-20 | 5.50 | 5.60 | 0.14 | 2.56% | 5.45 | 5.66 | 80674 | 4505.71 | 2.03% | 0.00 |
| 2025-01-17 | 5.48 | 5.46 | -0.02 | -0.36% | 5.39 | 5.53 | 58960 | 3215.30 | 1.48% | 0.00 |
| 2025-01-16 | 5.52 | 5.48 | -0.01 | -0.18% | 5.41 | 5.64 | 73293 | 4053.34 | 1.84% | 0.00 |
| 2025-01-15 | 5.60 | 5.49 | -0.05 | -0.90% | 5.45 | 5.60 | 71493 | 3930.25 | 1.80% | 0.00 |
| 2025-01-14 | 5.28 | 5.54 | 0.27 | 5.12% | 5.28 | 5.55 | 99280 | 5430.50 | 2.50% | 0.00 |
| 2025-01-13 | 5.04 | 5.27 | 0.13 | 2.53% | 4.92 | 5.30 | 94377 | 4885.30 | 2.38% | 0.00 |
| 2025-01-10 | 5.40 | 5.14 | -0.26 | -4.81% | 5.13 | 5.46 | 91567 | 4849.62 | 2.30% | 0.00 |
| 2025-01-09 | 5.37 | 5.40 | 0.02 | 0.37% | 5.33 | 5.47 | 66967 | 3636.00 | 1.69% | 0.00 |
| 2025-01-08 | 5.43 | 5.38 | -0.02 | -0.37% | 5.13 | 5.46 | 88584 | 4704.31 | 2.23% | 0.00 |
| 2025-01-07 | 5.21 | 5.40 | 0.20 | 3.85% | 5.21 | 5.40 | 87577 | 4651.00 | 2.20% | 0.00 |
| 2025-01-06 | 5.13 | 5.20 | 0.03 | 0.58% | 4.87 | 5.25 | 104117 | 5335.77 | 2.62% | 0.00 |
| 2025-01-03 | 5.53 | 5.17 | -0.33 | -6.00% | 5.14 | 5.55 | 114198 | 6065.57 | 2.87% | 0.00 |
| 2025-01-02 | 5.55 | 5.50 | -0.09 | -1.61% | 5.44 | 5.75 | 117477 | 6550.86 | 2.96% | 0.00 |
| 2024-12-31 | 5.76 | 5.59 | -0.17 | -2.95% | 5.58 | 5.85 | 96880 | 5497.34 | 2.44% | 0.00 |
| 2024-12-30 | 5.83 | 5.76 | -0.09 | -1.54% | 5.57 | 5.87 | 86097 | 4947.89 | 2.17% | 0.00 |
| 2024-12-27 | 5.74 | 5.85 | 0.08 | 1.39% | 5.74 | 6.00 | 84948 | 5011.37 | 2.14% | 0.00 |
| 2024-12-26 | 5.70 | 5.77 | 0.04 | 0.70% | 5.70 | 5.90 | 82623 | 4804.75 | 2.08% | 0.00 |
| 2024-12-25 | 5.84 | 5.73 | -0.12 | -2.05% | 5.61 | 5.90 | 108754 | 6230.93 | 2.74% | 0.00 |
| 2024-12-24 | 5.95 | 5.85 | -0.01 | -0.17% | 5.74 | 6.10 | 105847 | 6219.92 | 2.66% | 0.00 |
| 2024-12-23 | 6.36 | 5.86 | -0.50 | -7.86% | 5.82 | 6.36 | 177804 | 10658.14 | 4.48% | 6.00 |
| 2024-12-20 | 6.34 | 6.36 | 0.00 | 0.00% | 6.32 | 6.51 | 109990 | 7026.64 | 2.77% | 0.00 |
| 2024-12-19 | 6.26 | 6.36 | 0.10 | 1.60% | 6.16 | 6.40 | 104740 | 6569.56 | 2.64% | 0.00 |
| 2024-12-18 | 6.35 | 6.26 | -0.07 | -1.11% | 6.12 | 6.49 | 113644 | 7165.74 | 2.86% | 35.00 |
| 2024-12-17 | 6.75 | 6.33 | -0.48 | -7.05% | 6.29 | 6.82 | 177308 | 11413.79 | 4.46% | 0.00 |
| 2024-12-16 | 6.82 | 6.81 | -0.05 | -0.73% | 6.72 | 6.90 | 118672 | 8071.31 | 2.99% | 0.00 |
| 2024-12-13 | 6.93 | 6.86 | -0.12 | -1.72% | 6.80 | 7.12 | 169737 | 11697.45 | 4.27% | 0.00 |
| 2024-12-12 | 6.99 | 7.02 | 0.02 | 0.29% | 6.83 | 7.04 | 162186 | 11300.84 | 4.08% | 0.00 |
| 2024-12-11 | 6.85 | 7.00 | 0.15 | 2.19% | 6.73 | 7.13 | 199128 | 13782.98 | 5.01% | 0.00 |
| 2024-12-10 | 6.91 | 6.85 | 0.11 | 1.63% | 6.78 | 7.13 | 253869 | 17770.47 | 6.39% | 0.00 |
| 2024-12-09 | 6.79 | 6.74 | -0.09 | -1.32% | 6.62 | 6.88 | 141806 | 9554.92 | 3.57% | 0.00 |
| 2024-12-06 | 6.90 | 6.83 | -0.09 | -1.30% | 6.73 | 6.94 | 171117 | 11663.40 | 4.31% | 15.00 |
| 2024-12-05 | 6.85 | 6.92 | 0.09 | 1.32% | 6.79 | 6.95 | 175883 | 12097.58 | 4.43% | 0.00 |
| 2024-12-04 | 6.88 | 6.83 | -0.12 | -1.73% | 6.78 | 7.15 | 253624 | 17652.92 | 6.38% | 0.00 |
| 2024-12-03 | 6.91 | 6.95 | 0.00 | 0.00% | 6.85 | 7.23 | 259302 | 18126.38 | 6.53% | 0.00 |
| 2024-12-02 | 6.75 | 6.95 | 0.23 | 3.42% | 6.70 | 7.04 | 258896 | 17873.77 | 6.52% | 0.00 |
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。
