| 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 | 11.66 | 11.42 | -0.12 | -1.04% | 11.42 | 11.93 | 384005 | 44607.74 | 8.82% |
| 2025-12-11 | 11.54 | 11.54 | 0.04 | 0.35% | 11.42 | 11.76 | 402296 | 46656.10 | 9.24% |
| 2025-12-10 | 11.50 | 11.50 | 0.02 | 0.17% | 11.36 | 11.57 | 209228 | 23967.52 | 4.80% |
| 2025-12-09 | 11.56 | 11.48 | -0.08 | -0.69% | 11.40 | 11.63 | 297116 | 34246.52 | 6.82% |
| 2025-12-08 | 11.41 | 11.56 | 0.36 | 3.21% | 11.29 | 11.80 | 605468 | 69652.20 | 13.90% |
| 2025-12-05 | 10.23 | 11.20 | 1.02 | 10.02% | 10.10 | 11.20 | 461218 | 50524.48 | 10.59% |
| 2025-12-04 | 10.35 | 10.18 | -0.23 | -2.21% | 10.16 | 10.54 | 190582 | 19550.12 | 4.38% |
| 2025-12-03 | 10.91 | 10.41 | -0.61 | -5.54% | 10.39 | 10.98 | 341167 | 36112.46 | 7.83% |
| 2025-12-02 | 11.17 | 11.02 | -0.33 | -2.91% | 10.90 | 11.53 | 288460 | 32005.74 | 6.62% |
| 2025-12-01 | 11.25 | 11.35 | 0.01 | 0.09% | 11.09 | 11.56 | 266867 | 30202.32 | 6.13% |
| 2025-11-28 | 11.40 | 11.34 | -0.27 | -2.33% | 11.21 | 11.53 | 338469 | 38397.08 | 7.77% |
| 2025-11-27 | 11.03 | 11.61 | 0.52 | 4.69% | 10.73 | 11.90 | 626252 | 71453.36 | 14.38% |
| 2025-11-26 | 11.28 | 11.09 | -0.51 | -4.40% | 10.98 | 11.46 | 389362 | 43532.61 | 8.94% |
| 2025-11-25 | 11.37 | 11.60 | 0.10 | 0.87% | 11.05 | 11.95 | 564910 | 64503.78 | 12.97% |
| 2025-11-24 | 10.98 | 11.50 | 0.45 | 4.07% | 10.70 | 11.52 | 536771 | 60239.56 | 12.32% |
| 2025-11-21 | 10.76 | 11.05 | -0.02 | -0.18% | 10.61 | 11.87 | 567886 | 64036.90 | 13.04% |
| 2025-11-20 | 11.08 | 11.07 | -0.18 | -1.60% | 10.83 | 11.33 | 467625 | 51510.43 | 10.74% |
| 2025-11-19 | 10.40 | 11.25 | 0.66 | 6.23% | 10.39 | 11.65 | 708606 | 80120.38 | 16.27% |
| 2025-11-18 | 10.77 | 10.59 | -0.29 | -2.67% | 10.40 | 10.82 | 240015 | 25344.83 | 5.51% |
| 2025-11-17 | 10.33 | 10.88 | 0.46 | 4.41% | 10.23 | 10.88 | 381163 | 40769.52 | 8.75% |
| 2025-11-14 | 10.24 | 10.42 | 0.01 | 0.10% | 10.06 | 10.56 | 276385 | 28566.94 | 6.34% |
| 2025-11-13 | 10.42 | 10.41 | 0.03 | 0.29% | 10.19 | 10.50 | 271678 | 28083.52 | 6.24% |
| 2025-11-12 | 10.80 | 10.38 | -0.60 | -5.46% | 10.28 | 10.80 | 372414 | 38958.35 | 8.55% |
| 2025-11-11 | 10.86 | 10.98 | -0.21 | -1.88% | 10.71 | 11.03 | 434080 | 47180.19 | 9.97% |
| 2025-11-10 | 10.77 | 11.19 | 0.44 | 4.09% | 10.62 | 11.20 | 647849 | 70832.88 | 14.87% |
| 2025-11-07 | 11.37 | 10.75 | -0.10 | -0.92% | 10.72 | 11.93 | 977455 | 109283.66 | 22.44% |
| 2025-11-06 | 9.90 | 10.85 | 0.99 | 10.04% | 9.86 | 10.85 | 310721 | 33166.04 | 7.13% |
| 2025-11-05 | 9.62 | 9.86 | 0.18 | 1.86% | 9.60 | 9.91 | 135039 | 13245.91 | 3.10% |
| 2025-11-04 | 9.65 | 9.68 | 0.02 | 0.21% | 9.59 | 9.72 | 76556 | 7397.57 | 1.76% |
| 2025-11-03 | 9.52 | 9.66 | 0.10 | 1.05% | 9.52 | 9.67 | 71594 | 6879.89 | 1.64% |
| 2025-10-31 | 9.51 | 9.56 | 0.05 | 0.53% | 9.50 | 9.68 | 71505 | 6870.27 | 1.64% |
| 2025-10-30 | 9.56 | 9.51 | -0.06 | -0.63% | 9.49 | 9.61 | 76732 | 7334.08 | 1.76% |
| 2025-10-29 | 9.57 | 9.57 | 0.04 | 0.42% | 9.38 | 9.69 | 91632 | 8738.64 | 2.10% |
| 2025-10-28 | 9.56 | 9.53 | -0.04 | -0.42% | 9.49 | 9.62 | 60403 | 5768.25 | 1.39% |
| 2025-10-27 | 9.50 | 9.57 | 0.07 | 0.74% | 9.45 | 9.60 | 89273 | 8510.65 | 2.05% |
| 2025-10-24 | 9.49 | 9.50 | 0.03 | 0.32% | 9.41 | 9.60 | 91534 | 8694.28 | 2.10% |
| 2025-10-23 | 9.35 | 9.47 | 0.09 | 0.96% | 9.28 | 9.48 | 57337 | 5374.81 | 1.32% |
| 2025-10-22 | 9.32 | 9.38 | 0.09 | 0.97% | 9.24 | 9.45 | 73013 | 6837.04 | 1.68% |
| 2025-10-21 | 9.15 | 9.29 | 0.16 | 1.75% | 9.11 | 9.30 | 71591 | 6623.03 | 1.64% |
| 2025-10-20 | 9.08 | 9.13 | 0.12 | 1.33% | 9.06 | 9.14 | 46602 | 4242.39 | 1.07% |
| 2025-10-17 | 9.24 | 9.01 | -0.19 | -2.07% | 8.98 | 9.27 | 79151 | 7201.17 | 1.82% |
| 2025-10-16 | 9.35 | 9.20 | -0.14 | -1.50% | 9.16 | 9.36 | 63866 | 5896.61 | 1.47% |
| 2025-10-15 | 9.20 | 9.34 | 0.15 | 1.63% | 9.18 | 9.35 | 66537 | 6175.79 | 1.53% |
| 2025-10-14 | 9.26 | 9.19 | -0.06 | -0.65% | 9.15 | 9.40 | 82299 | 7636.06 | 1.89% |
| 2025-10-13 | 9.18 | 9.25 | -0.14 | -1.49% | 9.04 | 9.30 | 83060 | 7638.08 | 1.91% |
| 2025-10-10 | 9.30 | 9.39 | 0.07 | 0.75% | 9.28 | 9.52 | 85030 | 8016.95 | 1.95% |
| 2025-10-09 | 9.26 | 9.32 | 0.09 | 0.98% | 9.15 | 9.41 | 90006 | 8334.76 | 2.07% |
| 2025-09-30 | 9.28 | 9.23 | -0.02 | -0.22% | 9.17 | 9.29 | 67386 | 6224.74 | 1.55% |
| 2025-09-29 | 9.29 | 9.25 | 0.03 | 0.33% | 9.12 | 9.30 | 76548 | 7072.43 | 1.76% |
| 2025-09-26 | 9.41 | 9.22 | -0.31 | -3.25% | 9.06 | 9.41 | 156963 | 14450.81 | 3.60% |
| 2025-09-25 | 9.97 | 9.53 | -0.41 | -4.12% | 9.50 | 9.97 | 200881 | 19447.72 | 4.61% |
| 2025-09-24 | 9.95 | 9.94 | -0.08 | -0.80% | 9.78 | 9.96 | 145911 | 14412.18 | 3.35% |
| 2025-09-23 | 10.04 | 10.02 | -0.02 | -0.20% | 9.80 | 10.17 | 251808 | 25041.44 | 5.78% |
| 2025-09-22 | 9.68 | 10.04 | 0.46 | 4.80% | 9.63 | 10.05 | 256270 | 25479.57 | 5.88% |
| 2025-09-19 | 9.83 | 9.58 | -0.25 | -2.54% | 9.56 | 9.93 | 151339 | 14688.96 | 3.47% |
| 2025-09-18 | 9.66 | 9.83 | 0.20 | 2.08% | 9.62 | 10.10 | 298078 | 29550.54 | 6.84% |
| 2025-09-17 | 9.68 | 9.63 | -0.06 | -0.62% | 9.60 | 9.70 | 68444 | 6604.06 | 1.57% |
| 2025-09-16 | 9.52 | 9.69 | 0.16 | 1.68% | 9.52 | 9.71 | 78374 | 7538.64 | 1.80% |
| 2025-09-15 | 9.62 | 9.53 | -0.09 | -0.94% | 9.52 | 9.70 | 72689 | 6959.12 | 1.67% |
| 2025-09-12 | 9.74 | 9.62 | -0.07 | -0.72% | 9.60 | 9.74 | 78435 | 7583.83 | 1.80% |
| 2025-09-11 | 9.61 | 9.69 | 0.09 | 0.94% | 9.47 | 9.70 | 88836 | 8522.13 | 2.04% |
| 2025-09-10 | 9.59 | 9.60 | -0.02 | -0.21% | 9.55 | 9.67 | 56594 | 5433.28 | 1.30% |
| 2025-09-09 | 9.72 | 9.62 | -0.14 | -1.43% | 9.59 | 9.76 | 81464 | 7870.47 | 1.87% |
| 2025-09-08 | 9.68 | 9.76 | 0.13 | 1.35% | 9.60 | 9.76 | 91645 | 8881.02 | 2.10% |
| 2025-09-05 | 9.40 | 9.63 | 0.24 | 2.56% | 9.38 | 9.63 | 87438 | 8316.03 | 2.01% |
| 2025-09-04 | 9.40 | 9.39 | -0.01 | -0.11% | 9.28 | 9.50 | 78438 | 7383.26 | 1.80% |
| 2025-09-03 | 9.66 | 9.40 | -0.29 | -2.99% | 9.35 | 9.73 | 96530 | 9209.40 | 2.22% |
| 2025-09-02 | 9.77 | 9.69 | -0.08 | -0.82% | 9.53 | 9.77 | 99985 | 9633.39 | 2.30% |
| 2025-09-01 | 9.90 | 9.77 | -0.09 | -0.91% | 9.73 | 9.92 | 102861 | 10053.49 | 2.36% |
| 2025-08-29 | 9.78 | 9.86 | 0.05 | 0.51% | 9.69 | 9.87 | 130121 | 12740.85 | 2.99% |
| 2025-08-28 | 9.55 | 9.81 | 0.16 | 1.66% | 9.52 | 9.81 | 171597 | 16637.44 | 3.94% |
| 2025-08-27 | 10.00 | 9.65 | -0.39 | -3.88% | 9.60 | 10.07 | 251908 | 24911.48 | 5.78% |
| 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% |
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。
