| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.41 | 6.34 | -0.06 | -0.94% | 6.32 | 6.41 | 105802 | 6728.99 | 0.71% |
| 2025-07-03 | 6.40 | 6.40 | 0.02 | 0.31% | 6.37 | 6.45 | 114582 | 7344.51 | 0.77% |
| 2025-07-02 | 6.46 | 6.46 | -0.01 | -0.15% | 6.40 | 6.47 | 103669 | 6674.10 | 0.69% |
| 2025-07-01 | 6.44 | 6.47 | 0.02 | 0.31% | 6.41 | 6.49 | 99178 | 6393.57 | 0.66% |
| 2025-06-30 | 6.37 | 6.45 | 0.06 | 0.94% | 6.34 | 6.47 | 110224 | 7069.16 | 0.74% |
| 2025-06-27 | 6.37 | 6.39 | 0.05 | 0.79% | 6.36 | 6.44 | 98696 | 6318.19 | 0.66% |
| 2025-06-26 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.40 | 73693 | 4688.04 | 0.49% |
| 2025-06-25 | 6.35 | 6.38 | 0.06 | 0.95% | 6.30 | 6.39 | 90280 | 5731.24 | 0.60% |
| 2025-06-24 | 6.19 | 6.32 | 0.17 | 2.76% | 6.18 | 6.34 | 110174 | 6925.61 | 0.74% |
| 2025-06-23 | 6.07 | 6.15 | 0.04 | 0.65% | 6.04 | 6.17 | 70895 | 4340.60 | 0.47% |
| 2025-06-20 | 6.11 | 6.11 | 0.00 | 0.00% | 6.09 | 6.16 | 60339 | 3693.50 | 0.40% |
| 2025-06-19 | 6.17 | 6.11 | -0.08 | -1.29% | 6.09 | 6.22 | 96792 | 5940.62 | 0.65% |
| 2025-06-18 | 6.31 | 6.19 | -0.12 | -1.90% | 6.16 | 6.31 | 117511 | 7300.63 | 0.79% |
| 2025-06-17 | 6.28 | 6.31 | 0.03 | 0.48% | 6.26 | 6.32 | 71903 | 4527.29 | 0.48% |
| 2025-06-16 | 6.21 | 6.28 | 0.04 | 0.64% | 6.21 | 6.34 | 87032 | 5480.92 | 0.58% |
| 2025-06-13 | 6.36 | 6.24 | -0.16 | -2.50% | 6.23 | 6.38 | 101030 | 6354.17 | 0.68% |
| 2025-06-12 | 6.42 | 6.40 | 0.01 | 0.16% | 6.35 | 6.42 | 78344 | 5005.36 | 0.52% |
| 2025-06-11 | 6.34 | 6.39 | 0.07 | 1.11% | 6.33 | 6.42 | 88020 | 5627.56 | 0.59% |
| 2025-06-10 | 6.44 | 6.32 | -0.11 | -1.71% | 6.27 | 6.46 | 136691 | 8681.76 | 0.91% |
| 2025-06-09 | 6.45 | 6.43 | -0.02 | -0.31% | 6.41 | 6.49 | 82164 | 5298.68 | 0.55% |
| 2025-06-06 | 6.43 | 6.45 | 0.02 | 0.31% | 6.40 | 6.46 | 71233 | 4581.22 | 0.48% |
| 2025-06-05 | 6.46 | 6.43 | -0.03 | -0.46% | 6.40 | 6.46 | 96293 | 6181.93 | 0.64% |
| 2025-06-04 | 6.46 | 6.46 | 0.03 | 0.47% | 6.43 | 6.47 | 72657 | 4684.91 | 0.49% |
| 2025-06-03 | 6.45 | 6.43 | -0.05 | -0.77% | 6.41 | 6.50 | 83899 | 5400.11 | 0.56% |
| 2025-05-30 | 6.55 | 6.48 | -0.07 | -1.07% | 6.41 | 6.56 | 124661 | 8068.50 | 0.83% |
| 2025-05-29 | 6.44 | 6.55 | 0.08 | 1.24% | 6.44 | 6.58 | 140814 | 9219.76 | 0.94% |
| 2025-05-28 | 6.43 | 6.47 | -0.01 | -0.15% | 6.42 | 6.57 | 107089 | 6933.54 | 0.72% |
| 2025-05-27 | 6.47 | 6.48 | 0.00 | 0.00% | 6.39 | 6.57 | 172103 | 11161.77 | 1.15% |
| 2025-05-26 | 6.45 | 6.48 | 0.02 | 0.31% | 6.40 | 6.55 | 91151 | 5909.47 | 0.61% |
| 2025-05-23 | 6.58 | 6.46 | -0.11 | -1.67% | 6.45 | 6.62 | 98005 | 6411.82 | 0.66% |
| 2025-05-22 | 6.64 | 6.57 | -0.07 | -1.05% | 6.55 | 6.66 | 101765 | 6726.31 | 0.68% |
| 2025-05-21 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.70 | 106595 | 7081.32 | 0.71% |
| 2025-05-20 | 6.56 | 6.67 | 0.09 | 1.37% | 6.53 | 6.69 | 136878 | 9058.66 | 0.92% |
| 2025-05-19 | 6.54 | 6.58 | 0.06 | 0.92% | 6.40 | 6.58 | 97371 | 6366.45 | 0.65% |
| 2025-05-16 | 6.45 | 6.52 | 0.05 | 0.77% | 6.45 | 6.55 | 98092 | 6387.81 | 0.66% |
| 2025-05-15 | 6.54 | 6.47 | -0.08 | -1.22% | 6.46 | 6.60 | 96418 | 6255.94 | 0.64% |
| 2025-05-14 | 6.54 | 6.55 | 0.00 | 0.00% | 6.46 | 6.58 | 111265 | 7256.22 | 0.74% |
| 2025-05-13 | 6.63 | 6.55 | -0.03 | -0.46% | 6.53 | 6.65 | 99734 | 6554.22 | 0.67% |
| 2025-05-12 | 6.52 | 6.58 | 0.14 | 2.17% | 6.48 | 6.59 | 136923 | 8946.28 | 0.92% |
| 2025-05-09 | 6.55 | 6.44 | -0.12 | -1.83% | 6.43 | 6.56 | 120062 | 7771.70 | 0.80% |
| 2025-05-08 | 6.47 | 6.56 | 0.04 | 0.61% | 6.45 | 6.60 | 136041 | 8923.26 | 0.91% |
| 2025-05-07 | 6.55 | 6.52 | 0.08 | 1.24% | 6.45 | 6.62 | 176296 | 11499.13 | 1.18% |
| 2025-05-06 | 6.35 | 6.44 | 0.09 | 1.42% | 6.35 | 6.45 | 127487 | 8179.88 | 0.85% |
| 2025-04-30 | 6.35 | 6.35 | 0.00 | 0.00% | 6.34 | 6.42 | 120473 | 7678.85 | 0.81% |
| 2025-04-29 | 6.21 | 6.35 | 0.14 | 2.25% | 6.17 | 6.39 | 146261 | 9214.08 | 0.98% |
| 2025-04-28 | 6.35 | 6.21 | -0.13 | -2.05% | 6.21 | 6.36 | 137482 | 8593.48 | 0.92% |
| 2025-04-25 | 6.36 | 6.34 | 0.08 | 1.28% | 6.25 | 6.41 | 186021 | 11785.18 | 1.24% |
| 2025-04-24 | 6.26 | 6.26 | -0.02 | -0.32% | 6.19 | 6.33 | 121302 | 7591.75 | 0.81% |
| 2025-04-23 | 6.19 | 6.28 | 0.13 | 2.11% | 6.19 | 6.34 | 188278 | 11791.89 | 1.26% |
| 2025-04-22 | 6.08 | 6.15 | 0.06 | 0.99% | 6.07 | 6.19 | 114954 | 7057.33 | 0.77% |
| 2025-04-21 | 6.01 | 6.09 | 0.06 | 1.00% | 5.97 | 6.10 | 81326 | 4922.60 | 0.54% |
| 2025-04-18 | 6.00 | 6.03 | -0.01 | -0.17% | 5.96 | 6.06 | 86828 | 5215.24 | 0.58% |
| 2025-04-17 | 5.95 | 6.04 | 0.02 | 0.33% | 5.95 | 6.09 | 99855 | 6030.91 | 0.67% |
| 2025-04-16 | 6.10 | 6.02 | -0.08 | -1.31% | 5.91 | 6.10 | 135425 | 8124.10 | 0.91% |
| 2025-04-15 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.17 | 103285 | 6290.94 | 0.69% |
| 2025-04-14 | 6.11 | 6.13 | 0.10 | 1.66% | 6.09 | 6.21 | 167220 | 10264.98 | 1.12% |
| 2025-04-11 | 5.98 | 6.03 | 0.01 | 0.17% | 5.95 | 6.08 | 160413 | 9671.15 | 1.07% |
| 2025-04-10 | 6.04 | 6.02 | 0.09 | 1.52% | 5.94 | 6.16 | 215840 | 13134.12 | 1.44% |
| 2025-04-09 | 5.75 | 5.93 | 0.06 | 1.02% | 5.50 | 5.97 | 256620 | 14803.18 | 1.72% |
| 2025-04-08 | 5.90 | 5.87 | -0.20 | -3.29% | 5.73 | 6.06 | 354925 | 20790.27 | 2.37% |
| 2025-04-07 | 6.25 | 6.07 | -0.67 | -9.94% | 6.07 | 6.40 | 222193 | 13636.48 | 1.49% |
| 2025-04-03 | 6.86 | 6.74 | -0.19 | -2.74% | 6.70 | 6.94 | 314894 | 21420.43 | 2.11% |
| 2025-04-02 | 6.94 | 6.93 | -0.04 | -0.57% | 6.84 | 7.06 | 339066 | 23545.68 | 2.27% |
| 2025-04-01 | 6.83 | 6.97 | 0.14 | 2.05% | 6.78 | 7.03 | 443305 | 30686.72 | 2.96% |
| 2025-03-31 | 7.04 | 6.83 | -0.05 | -0.73% | 6.75 | 7.08 | 419280 | 28909.50 | 2.80% |
| 2025-03-28 | 6.87 | 6.88 | 0.01 | 0.15% | 6.80 | 6.96 | 251596 | 17307.76 | 1.68% |
| 2025-03-27 | 6.85 | 6.87 | -0.08 | -1.15% | 6.72 | 6.93 | 324713 | 22223.80 | 2.17% |
| 2025-03-26 | 6.65 | 6.95 | 0.30 | 4.51% | 6.64 | 7.11 | 444038 | 30588.28 | 2.97% |
| 2025-03-25 | 6.66 | 6.65 | -0.03 | -0.45% | 6.57 | 6.69 | 143933 | 9548.07 | 0.96% |
| 2025-03-24 | 6.80 | 6.68 | -0.16 | -2.34% | 6.55 | 6.87 | 265275 | 17714.95 | 1.77% |
| 2025-03-21 | 6.89 | 6.84 | -0.10 | -1.44% | 6.82 | 7.02 | 269698 | 18626.73 | 1.80% |
| 2025-03-20 | 6.84 | 6.94 | 0.13 | 1.91% | 6.82 | 7.05 | 347995 | 24155.30 | 2.33% |
| 2025-03-19 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.84 | 162998 | 11099.47 | 1.09% |
| 2025-03-18 | 6.84 | 6.81 | -0.01 | -0.15% | 6.76 | 6.86 | 145128 | 9866.57 | 0.97% |
| 2025-03-17 | 6.80 | 6.82 | 0.05 | 0.74% | 6.77 | 6.88 | 210578 | 14354.63 | 1.41% |
| 2025-03-14 | 6.68 | 6.77 | 0.07 | 1.04% | 6.64 | 6.78 | 212691 | 14301.84 | 1.42% |
| 2025-03-13 | 6.73 | 6.70 | -0.05 | -0.74% | 6.61 | 6.74 | 195411 | 13032.69 | 1.31% |
| 2025-03-12 | 6.74 | 6.75 | 0.03 | 0.45% | 6.72 | 6.83 | 208976 | 14156.11 | 1.40% |
| 2025-03-11 | 6.59 | 6.72 | 0.07 | 1.05% | 6.56 | 6.73 | 193502 | 12895.71 | 1.29% |
| 2025-03-10 | 6.70 | 6.65 | -0.02 | -0.30% | 6.61 | 6.70 | 131394 | 8745.20 | 0.88% |
国机汽车(600335)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。
