| 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 | 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% |
| 2025-03-07 | 6.71 | 6.67 | -0.03 | -0.45% | 6.64 | 6.75 | 154667 | 10345.90 | 1.03% |
| 2025-03-06 | 6.63 | 6.70 | 0.09 | 1.36% | 6.61 | 6.74 | 210196 | 14068.37 | 1.41% |
| 2025-03-05 | 6.59 | 6.61 | -0.05 | -0.75% | 6.53 | 6.66 | 214357 | 14103.47 | 1.43% |
| 2025-03-04 | 6.45 | 6.66 | 0.16 | 2.46% | 6.43 | 6.89 | 363501 | 24252.61 | 2.43% |
| 2025-03-03 | 6.56 | 6.50 | -0.02 | -0.31% | 6.47 | 6.62 | 183067 | 11972.07 | 1.22% |
| 2025-02-28 | 6.70 | 6.52 | -0.20 | -2.98% | 6.50 | 6.72 | 218670 | 14403.13 | 1.46% |
| 2025-02-27 | 6.80 | 6.72 | -0.05 | -0.74% | 6.64 | 6.84 | 218840 | 14736.79 | 1.46% |
| 2025-02-26 | 6.67 | 6.77 | 0.10 | 1.50% | 6.65 | 6.79 | 270086 | 18207.48 | 1.81% |
| 2025-02-25 | 6.62 | 6.67 | 0.01 | 0.15% | 6.56 | 6.73 | 190870 | 12719.14 | 1.28% |
| 2025-02-24 | 6.63 | 6.66 | 0.05 | 0.76% | 6.60 | 6.74 | 208405 | 13899.21 | 1.39% |
| 2025-02-21 | 6.65 | 6.61 | -0.01 | -0.15% | 6.56 | 6.67 | 205400 | 13599.42 | 1.37% |
| 2025-02-20 | 6.71 | 6.62 | -0.10 | -1.49% | 6.60 | 6.72 | 166694 | 11068.84 | 1.11% |
| 2025-02-19 | 6.61 | 6.72 | 0.09 | 1.36% | 6.58 | 6.73 | 180313 | 12062.56 | 1.21% |
| 2025-02-18 | 6.73 | 6.63 | -0.08 | -1.19% | 6.58 | 6.76 | 239720 | 16026.11 | 1.60% |
| 2025-02-17 | 6.80 | 6.71 | 0.01 | 0.15% | 6.66 | 6.81 | 205406 | 13805.41 | 1.37% |
| 2025-02-14 | 6.67 | 6.70 | 0.03 | 0.45% | 6.65 | 6.78 | 181405 | 12175.94 | 1.21% |
| 2025-02-13 | 6.73 | 6.67 | -0.07 | -1.04% | 6.67 | 6.79 | 211700 | 14267.27 | 1.42% |
| 2025-02-12 | 6.64 | 6.74 | 0.10 | 1.51% | 6.63 | 6.75 | 214618 | 14345.61 | 1.43% |
| 2025-02-11 | 6.72 | 6.64 | -0.12 | -1.78% | 6.62 | 6.74 | 245177 | 16313.02 | 1.64% |
| 2025-02-10 | 6.70 | 6.76 | 0.13 | 1.96% | 6.65 | 6.77 | 356496 | 24020.03 | 2.38% |
| 2025-02-07 | 6.53 | 6.63 | 0.08 | 1.22% | 6.52 | 6.73 | 370296 | 24571.23 | 2.48% |
| 2025-02-06 | 6.38 | 6.55 | 0.15 | 2.34% | 6.32 | 6.55 | 280217 | 18026.53 | 1.87% |
| 2025-02-05 | 6.38 | 6.40 | 0.02 | 0.31% | 6.33 | 6.42 | 231645 | 14793.58 | 1.55% |
| 2025-01-27 | 6.32 | 6.38 | 0.10 | 1.59% | 6.32 | 6.44 | 255724 | 16317.21 | 1.71% |
| 2025-01-24 | 6.28 | 6.28 | 0.03 | 0.48% | 6.22 | 6.30 | 203193 | 12709.24 | 1.36% |
| 2025-01-23 | 6.35 | 6.25 | -0.02 | -0.32% | 6.24 | 6.44 | 256701 | 16281.22 | 1.72% |
| 2025-01-22 | 6.38 | 6.27 | -0.17 | -2.64% | 6.25 | 6.41 | 305359 | 19249.94 | 2.04% |
| 2025-01-21 | 6.60 | 6.44 | 0.26 | 4.21% | 6.40 | 6.66 | 576670 | 37444.49 | 3.86% |
| 2025-01-20 | 6.22 | 6.18 | 0.00 | 0.00% | 6.14 | 6.24 | 116773 | 7234.09 | 0.78% |
| 2025-01-17 | 6.11 | 6.18 | 0.03 | 0.49% | 6.08 | 6.19 | 129366 | 7943.13 | 0.86% |
| 2025-01-16 | 6.07 | 6.15 | 0.09 | 1.49% | 6.05 | 6.18 | 155028 | 9492.55 | 1.04% |
| 2025-01-15 | 6.08 | 6.06 | -0.04 | -0.66% | 6.02 | 6.13 | 131547 | 7966.94 | 0.88% |
| 2025-01-14 | 5.82 | 6.10 | 0.27 | 4.63% | 5.82 | 6.10 | 198971 | 11906.15 | 1.33% |
| 2025-01-13 | 5.70 | 5.83 | 0.06 | 1.04% | 5.65 | 5.84 | 126843 | 7299.86 | 0.85% |
| 2025-01-10 | 5.91 | 5.77 | -0.10 | -1.70% | 5.77 | 5.98 | 168748 | 9929.82 | 1.13% |
| 2025-01-09 | 5.87 | 5.87 | -0.04 | -0.68% | 5.83 | 5.95 | 123584 | 7286.27 | 0.83% |
| 2025-01-08 | 5.93 | 5.91 | -0.05 | -0.84% | 5.74 | 5.95 | 197081 | 11532.77 | 1.32% |
| 2025-01-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.86 | 5.97 | 172399 | 10207.44 | 1.15% |
| 2025-01-06 | 5.92 | 5.93 | 0.01 | 0.17% | 5.78 | 5.95 | 166244 | 9787.19 | 1.11% |
| 2025-01-03 | 6.14 | 5.92 | -0.20 | -3.27% | 5.90 | 6.18 | 214073 | 12871.09 | 1.43% |
| 2025-01-02 | 6.25 | 6.12 | -0.11 | -1.77% | 6.05 | 6.35 | 218171 | 13556.97 | 1.46% |
| 2024-12-31 | 6.49 | 6.23 | -0.27 | -4.15% | 6.23 | 6.54 | 259084 | 16459.76 | 1.73% |
| 2024-12-30 | 6.57 | 6.50 | -0.13 | -1.96% | 6.44 | 6.62 | 241272 | 15670.40 | 1.61% |
| 2024-12-27 | 6.57 | 6.63 | 0.06 | 0.91% | 6.53 | 6.69 | 255252 | 16957.63 | 1.71% |
| 2024-12-26 | 6.47 | 6.57 | 0.07 | 1.08% | 6.45 | 6.62 | 260050 | 17003.34 | 1.74% |
| 2024-12-25 | 6.69 | 6.50 | -0.19 | -2.84% | 6.34 | 6.69 | 382508 | 24716.02 | 2.56% |
| 2024-12-24 | 6.58 | 6.69 | 0.12 | 1.83% | 6.55 | 6.85 | 355241 | 23592.20 | 2.37% |
| 2024-12-23 | 7.05 | 6.57 | -0.44 | -6.28% | 6.57 | 7.09 | 617978 | 41832.17 | 4.13% |
| 2024-12-20 | 7.09 | 7.01 | -0.08 | -1.13% | 6.96 | 7.16 | 681634 | 47958.25 | 4.56% |
| 2024-12-19 | 7.27 | 7.09 | -0.18 | -2.48% | 7.02 | 7.27 | 1016839 | 72409.30 | 6.80% |
| 2024-12-18 | 6.79 | 7.27 | 0.66 | 9.98% | 6.79 | 7.27 | 656720 | 46341.98 | 4.39% |
| 2024-12-17 | 6.73 | 6.61 | -0.11 | -1.64% | 6.54 | 6.82 | 375249 | 25052.11 | 2.51% |
| 2024-12-16 | 6.72 | 6.72 | 0.01 | 0.15% | 6.67 | 6.79 | 177222 | 11920.53 | 1.18% |
| 2024-12-13 | 6.84 | 6.71 | -0.17 | -2.47% | 6.67 | 6.87 | 285233 | 19256.45 | 1.91% |
| 2024-12-12 | 6.86 | 6.88 | 0.02 | 0.29% | 6.80 | 6.91 | 239839 | 16465.72 | 1.60% |
| 2024-12-11 | 6.75 | 6.86 | 0.11 | 1.63% | 6.72 | 6.89 | 233869 | 15965.73 | 1.56% |
| 2024-12-10 | 6.92 | 6.75 | -0.03 | -0.44% | 6.72 | 6.96 | 345414 | 23568.65 | 2.31% |
| 2024-12-09 | 6.77 | 6.78 | 0.00 | 0.00% | 6.70 | 6.85 | 217821 | 14767.25 | 1.46% |
| 2024-12-06 | 6.73 | 6.78 | 0.04 | 0.59% | 6.62 | 6.80 | 218281 | 14719.13 | 1.46% |
| 2024-12-05 | 6.61 | 6.74 | 0.12 | 1.81% | 6.59 | 6.75 | 143886 | 9630.37 | 0.96% |
| 2024-12-04 | 6.77 | 6.62 | -0.16 | -2.36% | 6.58 | 6.77 | 177467 | 11841.02 | 1.19% |
| 2024-12-03 | 6.80 | 6.78 | -0.02 | -0.29% | 6.69 | 6.85 | 251508 | 17031.96 | 1.68% |
| 2024-12-02 | 6.62 | 6.80 | 0.19 | 2.87% | 6.61 | 6.82 | 274739 | 18559.67 | 1.84% |
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。
