| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.55 | 10.62 | 0.20 | 1.92% | 10.45 | 10.63 | 83692 | 8838.84 | 1.92% |
| 2026-02-02 | 10.60 | 10.42 | -0.16 | -1.51% | 10.39 | 10.69 | 95404 | 10065.00 | 2.19% |
| 2026-01-30 | 10.55 | 10.58 | -0.02 | -0.19% | 10.38 | 10.73 | 112729 | 11882.54 | 2.59% |
| 2026-01-29 | 10.66 | 10.60 | -0.15 | -1.40% | 10.51 | 10.83 | 128825 | 13749.09 | 2.96% |
| 2026-01-28 | 11.15 | 10.75 | -0.40 | -3.59% | 10.73 | 11.15 | 149941 | 16308.97 | 3.44% |
| 2026-01-27 | 11.16 | 11.15 | -0.02 | -0.18% | 10.84 | 11.28 | 140856 | 15518.71 | 3.23% |
| 2026-01-26 | 11.25 | 11.17 | -0.18 | -1.59% | 11.08 | 11.38 | 163739 | 18344.15 | 3.76% |
| 2026-01-23 | 11.50 | 11.35 | -0.07 | -0.61% | 11.25 | 11.50 | 187264 | 21219.98 | 4.30% |
| 2026-01-22 | 11.45 | 11.42 | -0.13 | -1.13% | 11.33 | 11.58 | 200686 | 22899.72 | 4.61% |
| 2026-01-21 | 11.22 | 11.55 | 0.49 | 4.43% | 11.15 | 11.87 | 369629 | 42341.79 | 8.49% |
| 2026-01-20 | 11.15 | 11.06 | -0.09 | -0.81% | 10.99 | 11.17 | 155665 | 17225.99 | 3.57% |
| 2026-01-19 | 11.09 | 11.15 | -0.01 | -0.09% | 11.03 | 11.26 | 214396 | 23886.19 | 4.92% |
| 2026-01-16 | 10.86 | 11.16 | 0.36 | 3.33% | 10.75 | 11.17 | 328766 | 36317.37 | 7.55% |
| 2026-01-15 | 10.59 | 10.80 | 0.14 | 1.31% | 10.43 | 10.81 | 179443 | 19167.61 | 4.12% |
| 2026-01-14 | 10.49 | 10.66 | 0.18 | 1.72% | 10.48 | 10.98 | 225916 | 24159.01 | 5.19% |
| 2026-01-13 | 10.87 | 10.48 | -0.39 | -3.59% | 10.48 | 10.89 | 190075 | 20231.17 | 4.36% |
| 2026-01-12 | 10.58 | 10.87 | 0.22 | 2.07% | 10.53 | 10.90 | 212905 | 22928.73 | 4.89% |
| 2026-01-09 | 10.64 | 10.65 | -0.05 | -0.47% | 10.55 | 10.87 | 184882 | 19727.36 | 4.24% |
| 2026-01-08 | 10.39 | 10.70 | 0.29 | 2.79% | 10.34 | 10.71 | 222044 | 23503.79 | 5.10% |
| 2026-01-07 | 10.49 | 10.41 | -0.12 | -1.14% | 10.31 | 10.50 | 152446 | 15836.57 | 3.50% |
| 2026-01-06 | 10.35 | 10.53 | 0.18 | 1.74% | 10.32 | 10.54 | 166960 | 17414.49 | 3.83% |
| 2026-01-05 | 10.38 | 10.35 | 0.07 | 0.68% | 10.28 | 10.42 | 152535 | 15774.61 | 3.50% |
| 2025-12-31 | 10.50 | 10.28 | -0.22 | -2.10% | 10.10 | 10.58 | 165620 | 17040.39 | 3.80% |
| 2025-12-30 | 10.56 | 10.50 | -0.11 | -1.04% | 10.40 | 10.59 | 133830 | 14048.99 | 3.07% |
| 2025-12-29 | 10.92 | 10.61 | -0.31 | -2.84% | 10.53 | 10.98 | 185701 | 19752.22 | 4.26% |
| 2025-12-26 | 11.08 | 10.92 | -0.24 | -2.15% | 10.86 | 11.20 | 197279 | 21727.64 | 4.53% |
| 2025-12-25 | 10.77 | 11.16 | 0.38 | 3.53% | 10.73 | 11.28 | 277919 | 30836.61 | 6.38% |
| 2025-12-24 | 10.66 | 10.78 | 0.12 | 1.13% | 10.61 | 10.89 | 165202 | 17772.77 | 3.79% |
| 2025-12-23 | 10.79 | 10.66 | -0.13 | -1.20% | 10.60 | 10.84 | 164102 | 17541.19 | 3.77% |
| 2025-12-22 | 11.04 | 10.79 | -0.19 | -1.73% | 10.77 | 11.23 | 199183 | 21651.93 | 4.57% |
| 2025-12-19 | 11.34 | 10.98 | -0.14 | -1.26% | 10.87 | 11.38 | 259981 | 28703.67 | 5.97% |
| 2025-12-18 | 11.10 | 11.12 | 0.13 | 1.18% | 10.86 | 11.99 | 383922 | 43963.80 | 8.81% |
| 2025-12-17 | 11.30 | 10.99 | -0.50 | -4.35% | 10.58 | 11.39 | 366083 | 39861.20 | 8.40% |
| 2025-12-16 | 11.88 | 11.49 | -0.51 | -4.25% | 11.32 | 11.97 | 396555 | 45804.62 | 9.10% |
| 2025-12-15 | 11.53 | 12.00 | 0.58 | 5.08% | 11.40 | 12.56 | 603472 | 72544.31 | 13.85% |
| 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% |
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。
