| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.73 | 5.79 | 0.16 | 2.84% | 5.63 | 5.80 | 140665 | 8055.79 | 0.94% |
| 2026-03-23 | 5.95 | 5.63 | -0.38 | -6.32% | 5.59 | 5.95 | 239870 | 13835.83 | 1.60% |
| 2026-03-20 | 6.11 | 6.01 | -0.10 | -1.64% | 6.00 | 6.15 | 131306 | 7952.99 | 0.88% |
| 2026-03-19 | 6.19 | 6.11 | -0.13 | -2.08% | 6.08 | 6.23 | 134717 | 8267.65 | 0.90% |
| 2026-03-18 | 6.35 | 6.24 | -0.09 | -1.42% | 6.19 | 6.35 | 140264 | 8755.39 | 0.94% |
| 2026-03-17 | 6.38 | 6.33 | -0.04 | -0.63% | 6.32 | 6.42 | 108584 | 6914.41 | 0.73% |
| 2026-03-16 | 6.39 | 6.37 | -0.01 | -0.16% | 6.32 | 6.42 | 96025 | 6105.71 | 0.64% |
| 2026-03-13 | 6.41 | 6.38 | -0.05 | -0.78% | 6.36 | 6.47 | 110424 | 7088.14 | 0.74% |
| 2026-03-12 | 6.44 | 6.43 | -0.02 | -0.31% | 6.42 | 6.52 | 136242 | 8807.65 | 0.91% |
| 2026-03-11 | 6.46 | 6.45 | -0.01 | -0.15% | 6.39 | 6.47 | 105393 | 6773.46 | 0.70% |
| 2026-03-10 | 6.44 | 6.46 | 0.05 | 0.78% | 6.43 | 6.48 | 114727 | 7404.84 | 0.77% |
| 2026-03-09 | 6.43 | 6.41 | -0.07 | -1.08% | 6.34 | 6.47 | 136618 | 8738.08 | 0.91% |
| 2026-03-06 | 6.30 | 6.48 | 0.19 | 3.02% | 6.27 | 6.50 | 154502 | 9881.95 | 1.03% |
| 2026-03-05 | 6.35 | 6.29 | 0.02 | 0.32% | 6.27 | 6.39 | 130627 | 8252.34 | 0.87% |
| 2026-03-04 | 6.43 | 6.27 | -0.20 | -3.09% | 6.24 | 6.46 | 228097 | 14451.61 | 1.52% |
| 2026-03-03 | 6.59 | 6.47 | -0.13 | -1.97% | 6.45 | 6.67 | 232636 | 15272.68 | 1.56% |
| 2026-03-02 | 6.61 | 6.60 | -0.08 | -1.20% | 6.52 | 6.66 | 214235 | 14120.03 | 1.43% |
| 2026-02-27 | 6.57 | 6.68 | 0.11 | 1.67% | 6.54 | 6.68 | 166075 | 10990.98 | 1.11% |
| 2026-02-26 | 6.55 | 6.57 | 0.00 | 0.00% | 6.54 | 6.59 | 107414 | 7044.49 | 0.72% |
| 2026-02-25 | 6.54 | 6.57 | 0.03 | 0.46% | 6.53 | 6.62 | 133068 | 8768.15 | 0.89% |
| 2026-02-24 | 6.51 | 6.54 | 0.09 | 1.40% | 6.48 | 6.56 | 97864 | 6382.33 | 0.65% |
| 2026-02-13 | 6.57 | 6.45 | -0.10 | -1.53% | 6.45 | 6.57 | 119105 | 7753.28 | 0.80% |
| 2026-02-12 | 6.60 | 6.55 | -0.04 | -0.61% | 6.53 | 6.62 | 131389 | 8622.43 | 0.88% |
| 2026-02-11 | 6.59 | 6.59 | 0.00 | 0.00% | 6.57 | 6.64 | 113985 | 7520.80 | 0.76% |
| 2026-02-10 | 6.55 | 6.59 | 0.06 | 0.92% | 6.49 | 6.62 | 186983 | 12287.80 | 1.25% |
| 2026-02-09 | 6.60 | 6.53 | 0.02 | 0.31% | 6.50 | 6.61 | 210338 | 13767.47 | 1.41% |
| 2026-02-06 | 6.55 | 6.51 | -0.08 | -1.21% | 6.51 | 6.60 | 126912 | 8318.96 | 0.85% |
| 2026-02-05 | 6.61 | 6.59 | -0.02 | -0.30% | 6.55 | 6.63 | 124339 | 8188.33 | 0.83% |
| 2026-02-04 | 6.51 | 6.61 | 0.09 | 1.38% | 6.49 | 6.61 | 150481 | 9889.68 | 1.01% |
| 2026-02-03 | 6.50 | 6.52 | 0.07 | 1.09% | 6.48 | 6.56 | 132453 | 8638.41 | 0.89% |
| 2026-02-02 | 6.59 | 6.45 | -0.16 | -2.42% | 6.45 | 6.66 | 194825 | 12773.49 | 1.30% |
| 2026-01-30 | 6.61 | 6.61 | 0.00 | 0.00% | 6.51 | 6.65 | 209562 | 13817.30 | 1.40% |
| 2026-01-29 | 6.75 | 6.61 | -0.18 | -2.65% | 6.57 | 6.77 | 321201 | 21379.79 | 2.15% |
| 2026-01-28 | 6.80 | 6.79 | -0.01 | -0.15% | 6.71 | 6.85 | 198554 | 13469.81 | 1.33% |
| 2026-01-27 | 6.91 | 6.80 | -0.12 | -1.73% | 6.74 | 6.94 | 249618 | 16983.57 | 1.67% |
| 2026-01-26 | 7.02 | 6.92 | -0.13 | -1.84% | 6.86 | 7.05 | 390393 | 27048.68 | 2.61% |
| 2026-01-23 | 6.73 | 7.05 | 0.33 | 4.91% | 6.70 | 7.25 | 676791 | 47261.61 | 4.52% |
| 2026-01-22 | 6.62 | 6.72 | 0.10 | 1.51% | 6.62 | 6.72 | 186959 | 12510.56 | 1.25% |
| 2026-01-21 | 6.58 | 6.62 | 0.00 | 0.00% | 6.56 | 6.67 | 136728 | 9065.79 | 0.91% |
| 2026-01-20 | 6.60 | 6.62 | 0.02 | 0.30% | 6.59 | 6.67 | 173062 | 11461.73 | 1.16% |
| 2026-01-19 | 6.49 | 6.60 | 0.10 | 1.54% | 6.46 | 6.61 | 212560 | 13962.11 | 1.42% |
| 2026-01-16 | 6.54 | 6.50 | 0.00 | 0.00% | 6.43 | 6.54 | 126125 | 8169.89 | 0.84% |
| 2026-01-15 | 6.49 | 6.50 | 0.01 | 0.15% | 6.46 | 6.53 | 134626 | 8738.68 | 0.90% |
| 2026-01-14 | 6.54 | 6.49 | -0.05 | -0.76% | 6.47 | 6.59 | 232107 | 15151.61 | 1.55% |
| 2026-01-13 | 6.61 | 6.54 | -0.08 | -1.21% | 6.52 | 6.65 | 192793 | 12669.18 | 1.29% |
| 2026-01-12 | 6.53 | 6.62 | 0.08 | 1.22% | 6.52 | 6.68 | 230663 | 15217.47 | 1.54% |
| 2026-01-09 | 6.50 | 6.54 | 0.04 | 0.62% | 6.46 | 6.55 | 211544 | 13784.16 | 1.41% |
| 2026-01-08 | 6.48 | 6.50 | 0.01 | 0.15% | 6.43 | 6.50 | 129628 | 8390.27 | 0.87% |
| 2026-01-07 | 6.55 | 6.49 | -0.06 | -0.92% | 6.47 | 6.57 | 140370 | 9136.16 | 0.94% |
| 2026-01-06 | 6.48 | 6.55 | 0.07 | 1.08% | 6.46 | 6.60 | 197768 | 12930.16 | 1.32% |
| 2026-01-05 | 6.52 | 6.48 | -0.03 | -0.46% | 6.42 | 6.52 | 183863 | 11884.92 | 1.23% |
| 2025-12-31 | 6.43 | 6.51 | 0.12 | 1.88% | 6.39 | 6.54 | 209409 | 13576.35 | 1.40% |
| 2025-12-30 | 6.35 | 6.39 | -0.01 | -0.16% | 6.33 | 6.45 | 121847 | 7794.48 | 0.81% |
| 2025-12-29 | 6.54 | 6.40 | -0.14 | -2.14% | 6.39 | 6.55 | 163735 | 10539.89 | 1.09% |
| 2025-12-26 | 6.37 | 6.54 | 0.16 | 2.51% | 6.35 | 6.56 | 228094 | 14793.15 | 1.52% |
| 2025-12-25 | 6.42 | 6.38 | -0.02 | -0.31% | 6.37 | 6.43 | 108282 | 6918.23 | 0.72% |
| 2025-12-24 | 6.40 | 6.40 | -0.03 | -0.47% | 6.35 | 6.43 | 128362 | 8219.95 | 0.86% |
| 2025-12-23 | 6.50 | 6.43 | -0.07 | -1.08% | 6.40 | 6.64 | 202127 | 13118.45 | 1.35% |
| 2025-12-22 | 6.52 | 6.50 | 0.00 | 0.00% | 6.46 | 6.56 | 166684 | 10813.24 | 1.11% |
| 2025-12-19 | 6.32 | 6.50 | 0.16 | 2.52% | 6.31 | 6.57 | 288987 | 18696.31 | 1.93% |
| 2025-12-18 | 6.25 | 6.34 | 0.08 | 1.28% | 6.24 | 6.37 | 112985 | 7146.70 | 0.76% |
| 2025-12-17 | 6.23 | 6.26 | 0.01 | 0.16% | 6.15 | 6.27 | 113564 | 7061.00 | 0.76% |
| 2025-12-16 | 6.30 | 6.25 | -0.01 | -0.16% | 6.23 | 6.31 | 129298 | 8103.87 | 0.86% |
| 2025-12-15 | 6.25 | 6.26 | -0.05 | -0.79% | 6.22 | 6.28 | 124232 | 7765.63 | 0.83% |
| 2025-12-12 | 6.29 | 6.31 | 0.02 | 0.32% | 6.26 | 6.38 | 165049 | 10425.56 | 1.10% |
| 2025-12-11 | 6.40 | 6.29 | -0.05 | -0.79% | 6.27 | 6.40 | 128522 | 8136.10 | 0.86% |
| 2025-12-10 | 6.33 | 6.34 | 0.02 | 0.32% | 6.28 | 6.36 | 100129 | 6320.35 | 0.67% |
| 2025-12-09 | 6.32 | 6.32 | -0.03 | -0.47% | 6.27 | 6.36 | 100666 | 6357.88 | 0.67% |
| 2025-12-08 | 6.39 | 6.35 | -0.06 | -0.94% | 6.33 | 6.43 | 132497 | 8433.19 | 0.89% |
| 2025-12-05 | 6.27 | 6.41 | 0.13 | 2.07% | 6.24 | 6.42 | 199305 | 12645.03 | 1.33% |
| 2025-12-04 | 6.35 | 6.28 | -0.06 | -0.95% | 6.26 | 6.35 | 113070 | 7123.40 | 0.76% |
| 2025-12-03 | 6.37 | 6.34 | -0.03 | -0.47% | 6.29 | 6.37 | 150481 | 9526.98 | 1.01% |
| 2025-12-02 | 6.23 | 6.37 | 0.13 | 2.08% | 6.20 | 6.38 | 214167 | 13524.29 | 1.43% |
| 2025-12-01 | 6.24 | 6.24 | -0.02 | -0.32% | 6.20 | 6.27 | 184495 | 11506.54 | 1.23% |
| 2025-11-28 | 6.09 | 6.26 | 0.10 | 1.62% | 6.07 | 6.27 | 273234 | 16926.38 | 1.83% |
| 2025-11-27 | 6.09 | 6.16 | 0.09 | 1.48% | 6.02 | 6.43 | 352991 | 22018.01 | 2.36% |
| 2025-11-26 | 6.11 | 6.07 | -0.02 | -0.33% | 6.06 | 6.14 | 87686 | 5348.49 | 0.59% |
| 2025-11-25 | 6.09 | 6.09 | 0.03 | 0.50% | 6.07 | 6.14 | 115634 | 7067.12 | 0.77% |
| 2025-11-24 | 6.10 | 6.06 | 0.00 | 0.00% | 6.04 | 6.12 | 148224 | 9007.47 | 0.99% |
| 2025-11-21 | 6.23 | 6.06 | -0.17 | -2.73% | 6.05 | 6.25 | 187462 | 11500.19 | 1.25% |
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。
