| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 9.95 | 10.04 | 0.04 | 0.40% | 9.89 | 10.06 | 222520 | 22240.70 | 5.11% |
| 2025-08-25 | 10.08 | 10.00 | -0.20 | -1.96% | 9.95 | 10.13 | 314341 | 31508.99 | 7.22% |
| 2025-08-22 | 9.98 | 10.20 | 0.05 | 0.49% | 9.88 | 10.45 | 528222 | 53420.98 | 12.13% |
| 2025-08-21 | 10.70 | 10.15 | -0.81 | -7.39% | 10.10 | 10.76 | 723339 | 74954.50 | 16.61% |
| 2025-08-20 | 10.91 | 10.96 | 1.00 | 10.04% | 10.68 | 10.96 | 258342 | 28194.09 | 5.93% |
| 2025-08-19 | 9.05 | 9.96 | 0.91 | 10.06% | 9.05 | 9.96 | 168382 | 16319.28 | 3.87% |
| 2025-08-18 | 9.10 | 9.05 | -0.02 | -0.22% | 9.02 | 9.15 | 94491 | 8578.46 | 2.17% |
| 2025-08-15 | 9.05 | 9.07 | 0.03 | 0.33% | 8.99 | 9.17 | 70550 | 6420.63 | 1.62% |
| 2025-08-14 | 9.24 | 9.04 | -0.18 | -1.95% | 9.03 | 9.26 | 92104 | 8392.60 | 2.11% |
| 2025-08-13 | 9.31 | 9.22 | -0.04 | -0.43% | 9.21 | 9.31 | 69002 | 6377.48 | 1.58% |
| 2025-08-12 | 9.30 | 9.26 | -0.04 | -0.43% | 9.20 | 9.33 | 72004 | 6665.89 | 1.65% |
| 2025-08-11 | 9.21 | 9.30 | 0.09 | 0.98% | 9.16 | 9.33 | 80704 | 7490.50 | 1.85% |
| 2025-08-08 | 9.18 | 9.21 | 0.03 | 0.33% | 9.13 | 9.22 | 56940 | 5225.41 | 1.31% |
| 2025-08-07 | 9.20 | 9.18 | 0.02 | 0.22% | 9.12 | 9.22 | 72646 | 6659.60 | 1.67% |
| 2025-08-06 | 9.16 | 9.16 | 0.01 | 0.11% | 9.10 | 9.22 | 63602 | 5827.87 | 1.46% |
| 2025-08-05 | 9.08 | 9.15 | 0.15 | 1.67% | 9.01 | 9.23 | 74972 | 6840.60 | 1.72% |
| 2025-08-04 | 8.89 | 9.00 | 0.08 | 0.90% | 8.83 | 9.00 | 42934 | 3849.01 | 0.99% |
| 2025-08-01 | 8.90 | 8.92 | 0.04 | 0.45% | 8.82 | 8.98 | 69431 | 6197.54 | 1.59% |
| 2025-07-31 | 9.00 | 8.88 | -0.12 | -1.33% | 8.86 | 9.06 | 60687 | 5428.71 | 1.39% |
| 2025-07-30 | 9.10 | 9.00 | -0.12 | -1.32% | 8.91 | 9.12 | 64185 | 5782.78 | 1.47% |
| 2025-07-29 | 9.19 | 9.12 | -0.08 | -0.87% | 9.01 | 9.19 | 74128 | 6722.26 | 1.70% |
| 2025-07-28 | 9.22 | 9.20 | -0.04 | -0.43% | 9.16 | 9.28 | 65370 | 6028.89 | 1.50% |
| 2025-07-25 | 9.29 | 9.24 | -0.04 | -0.43% | 9.15 | 9.29 | 62832 | 5782.55 | 1.44% |
| 2025-07-24 | 9.24 | 9.28 | 0.04 | 0.43% | 9.23 | 9.33 | 59543 | 5515.54 | 1.37% |
| 2025-07-23 | 9.38 | 9.24 | -0.15 | -1.60% | 9.21 | 9.39 | 75717 | 7028.16 | 1.74% |
| 2025-07-22 | 9.36 | 9.39 | 0.06 | 0.64% | 9.24 | 9.39 | 85673 | 7989.30 | 1.97% |
| 2025-07-21 | 9.25 | 9.33 | 0.09 | 0.97% | 9.21 | 9.34 | 70731 | 6574.99 | 1.62% |
| 2025-07-18 | 9.23 | 9.24 | 0.01 | 0.11% | 9.16 | 9.28 | 77866 | 7171.98 | 1.79% |
| 2025-07-17 | 9.30 | 9.23 | -0.10 | -1.07% | 9.21 | 9.35 | 130511 | 12097.94 | 3.00% |
| 2025-07-16 | 9.25 | 9.33 | 0.01 | 0.11% | 9.25 | 9.55 | 145314 | 13644.85 | 3.34% |
| 2025-07-15 | 9.16 | 9.32 | 0.14 | 1.53% | 9.12 | 9.38 | 157929 | 14651.83 | 3.63% |
| 2025-07-14 | 9.00 | 9.18 | 0.12 | 1.32% | 9.00 | 9.22 | 82744 | 7576.46 | 1.90% |
| 2025-07-11 | 9.15 | 9.06 | -0.10 | -1.09% | 8.99 | 9.15 | 78092 | 7072.55 | 1.79% |
| 2025-07-10 | 9.05 | 9.16 | 0.14 | 1.55% | 9.01 | 9.24 | 96797 | 8841.42 | 2.22% |
| 2025-07-09 | 9.11 | 9.02 | -0.07 | -0.77% | 9.01 | 9.13 | 58462 | 5305.48 | 1.34% |
| 2025-07-08 | 9.02 | 9.09 | 0.07 | 0.78% | 9.00 | 9.09 | 66326 | 6013.05 | 1.52% |
| 2025-07-07 | 9.08 | 9.02 | 0.04 | 0.45% | 8.95 | 9.09 | 64098 | 5780.71 | 1.47% |
| 2025-07-04 | 8.95 | 8.98 | 0.03 | 0.34% | 8.88 | 9.07 | 81886 | 7355.18 | 1.88% |
| 2025-07-03 | 8.92 | 8.95 | 0.01 | 0.11% | 8.90 | 9.02 | 78316 | 7019.45 | 1.80% |
| 2025-07-02 | 8.89 | 8.94 | 0.02 | 0.22% | 8.86 | 8.94 | 49006 | 4359.89 | 1.13% |
| 2025-07-01 | 8.97 | 8.92 | -0.05 | -0.56% | 8.84 | 8.99 | 53709 | 4778.79 | 1.23% |
| 2025-06-30 | 8.90 | 8.97 | 0.11 | 1.24% | 8.87 | 8.98 | 55462 | 4956.18 | 1.27% |
| 2025-06-27 | 8.87 | 8.86 | 0.06 | 0.68% | 8.81 | 8.92 | 49531 | 4389.75 | 1.14% |
| 2025-06-26 | 8.90 | 8.80 | -0.11 | -1.23% | 8.80 | 8.96 | 68484 | 6073.63 | 1.57% |
| 2025-06-25 | 8.88 | 8.91 | 0.12 | 1.37% | 8.84 | 9.15 | 131816 | 11808.35 | 3.03% |
| 2025-06-24 | 8.51 | 8.79 | 0.32 | 3.78% | 8.50 | 8.79 | 72085 | 6279.95 | 1.65% |
| 2025-06-23 | 8.30 | 8.47 | 0.11 | 1.32% | 8.28 | 8.48 | 32284 | 2719.63 | 0.74% |
| 2025-06-20 | 8.36 | 8.36 | -0.02 | -0.24% | 8.33 | 8.48 | 31910 | 2678.59 | 0.73% |
| 2025-06-19 | 8.60 | 8.44 | -0.21 | -2.43% | 8.39 | 8.67 | 58480 | 4979.31 | 1.34% |
| 2025-06-18 | 8.71 | 8.65 | -0.07 | -0.80% | 8.58 | 8.75 | 47189 | 4076.97 | 1.08% |
| 2025-06-17 | 8.77 | 8.72 | -0.05 | -0.57% | 8.62 | 8.81 | 48364 | 4202.41 | 1.11% |
| 2025-06-16 | 8.77 | 8.77 | 0.01 | 0.11% | 8.71 | 8.86 | 46170 | 4060.23 | 1.06% |
| 2025-06-13 | 8.95 | 8.76 | -0.19 | -2.12% | 8.72 | 8.97 | 101088 | 8915.43 | 2.32% |
| 2025-06-12 | 9.01 | 8.95 | -0.10 | -1.10% | 8.90 | 9.04 | 74066 | 6650.91 | 1.70% |
| 2025-06-11 | 9.07 | 9.05 | 0.00 | 0.00% | 9.03 | 9.14 | 71308 | 6474.47 | 1.64% |
| 2025-06-10 | 9.08 | 9.05 | 0.01 | 0.11% | 8.96 | 9.24 | 132344 | 12041.55 | 3.04% |
| 2025-06-09 | 9.07 | 9.04 | 0.00 | 0.00% | 8.99 | 9.09 | 74492 | 6732.46 | 1.71% |
| 2025-06-06 | 9.19 | 9.04 | -0.13 | -1.42% | 9.00 | 9.21 | 87572 | 7930.81 | 2.01% |
| 2025-06-05 | 8.92 | 9.17 | 0.18 | 2.00% | 8.92 | 9.30 | 183853 | 16808.55 | 4.22% |
| 2025-06-04 | 8.78 | 8.99 | 0.15 | 1.70% | 8.78 | 9.20 | 148345 | 13317.52 | 3.41% |
| 2025-06-03 | 8.75 | 8.84 | -0.01 | -0.11% | 8.75 | 8.91 | 79036 | 6994.05 | 1.81% |
| 2025-05-30 | 9.16 | 8.85 | -0.28 | -3.07% | 8.81 | 9.16 | 132408 | 11790.78 | 3.04% |
| 2025-05-29 | 9.10 | 9.13 | -0.02 | -0.22% | 9.03 | 9.23 | 172909 | 15781.86 | 3.97% |
| 2025-05-28 | 8.80 | 9.15 | 0.35 | 3.98% | 8.80 | 9.38 | 233601 | 21363.68 | 5.36% |
| 2025-05-27 | 8.75 | 8.80 | 0.06 | 0.69% | 8.65 | 8.88 | 75448 | 6634.08 | 1.73% |
| 2025-05-26 | 8.58 | 8.74 | 0.16 | 1.86% | 8.56 | 8.79 | 77793 | 6780.19 | 1.79% |
| 2025-05-23 | 8.80 | 8.58 | -0.35 | -3.92% | 8.55 | 8.87 | 133098 | 11613.12 | 3.06% |
| 2025-05-22 | 8.73 | 8.93 | 0.18 | 2.06% | 8.67 | 9.03 | 147949 | 13122.28 | 3.40% |
| 2025-05-21 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.80 | 59006 | 5146.42 | 1.35% |
| 2025-05-20 | 8.70 | 8.79 | 0.11 | 1.27% | 8.63 | 8.82 | 65828 | 5758.02 | 1.51% |
| 2025-05-19 | 8.71 | 8.68 | -0.03 | -0.34% | 8.57 | 8.73 | 44473 | 3840.42 | 1.02% |
| 2025-05-16 | 8.55 | 8.71 | 0.18 | 2.11% | 8.52 | 8.75 | 67244 | 5846.06 | 1.54% |
| 2025-05-15 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.59 | 48120 | 4101.68 | 1.10% |
| 2025-05-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.52 | 8.66 | 49869 | 4280.99 | 1.14% |
| 2025-05-13 | 8.75 | 8.62 | -0.04 | -0.46% | 8.59 | 8.76 | 44847 | 3878.25 | 1.03% |
| 2025-05-12 | 8.68 | 8.66 | 0.04 | 0.46% | 8.62 | 8.74 | 51958 | 4504.07 | 1.19% |
| 2025-05-09 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.75 | 54184 | 4684.25 | 1.24% |
| 2025-05-08 | 8.57 | 8.74 | 0.16 | 1.86% | 8.52 | 8.76 | 74277 | 6457.63 | 1.71% |
| 2025-05-07 | 8.67 | 8.58 | 0.00 | 0.00% | 8.50 | 8.70 | 84803 | 7292.59 | 1.95% |
| 2025-05-06 | 8.50 | 8.58 | 0.21 | 2.51% | 8.43 | 8.60 | 77922 | 6657.41 | 1.79% |
全柴动力(600218)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。
