| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.08 | 17.10 | 0.02 | 0.12% | 16.97 | 17.23 | 23087 | 3950.30 | 1.58% |
| 2026-03-24 | 16.41 | 17.08 | 1.00 | 6.22% | 16.28 | 17.10 | 36134 | 6035.10 | 2.47% |
| 2026-03-23 | 17.09 | 16.08 | -1.32 | -7.59% | 15.98 | 17.12 | 39339 | 6523.59 | 2.69% |
| 2026-03-20 | 17.98 | 17.40 | -0.45 | -2.52% | 17.39 | 18.04 | 31636 | 5566.49 | 2.16% |
| 2026-03-19 | 18.28 | 17.85 | -0.63 | -3.41% | 17.78 | 18.53 | 29581 | 5343.83 | 2.02% |
| 2026-03-18 | 18.10 | 18.48 | 0.33 | 1.82% | 18.07 | 18.50 | 26822 | 4897.06 | 1.83% |
| 2026-03-17 | 18.77 | 18.15 | -0.55 | -2.94% | 18.15 | 18.79 | 33004 | 6081.60 | 2.25% |
| 2026-03-16 | 18.91 | 18.70 | -0.17 | -0.90% | 18.50 | 19.15 | 36527 | 6842.46 | 2.49% |
| 2026-03-13 | 18.83 | 18.87 | 0.13 | 0.69% | 18.65 | 19.18 | 29182 | 5522.69 | 1.99% |
| 2026-03-12 | 19.18 | 18.74 | -0.52 | -2.70% | 18.68 | 19.33 | 31659 | 5972.88 | 2.16% |
| 2026-03-11 | 19.44 | 19.26 | -0.18 | -0.93% | 19.16 | 19.58 | 22803 | 4406.07 | 1.56% |
| 2026-03-10 | 19.11 | 19.44 | 0.43 | 2.26% | 19.11 | 19.52 | 22139 | 4289.65 | 1.51% |
| 2026-03-09 | 18.88 | 19.01 | -0.16 | -0.83% | 18.70 | 19.13 | 28271 | 5357.01 | 1.93% |
| 2026-03-06 | 18.84 | 19.17 | 0.27 | 1.43% | 18.81 | 19.30 | 26161 | 5012.49 | 1.79% |
| 2026-03-05 | 18.70 | 18.90 | 0.38 | 2.05% | 18.70 | 19.06 | 25954 | 4898.17 | 1.77% |
| 2026-03-04 | 18.51 | 18.52 | -0.08 | -0.43% | 18.45 | 18.96 | 39234 | 7345.67 | 2.68% |
| 2026-03-03 | 19.57 | 18.60 | -0.97 | -4.96% | 18.51 | 19.74 | 46647 | 8933.54 | 3.19% |
| 2026-03-02 | 19.91 | 19.57 | -0.34 | -1.71% | 19.40 | 19.91 | 47466 | 9317.98 | 3.24% |
| 2026-02-27 | 19.77 | 19.91 | -0.03 | -0.15% | 19.70 | 19.97 | 34552 | 6858.64 | 2.36% |
| 2026-02-26 | 19.85 | 19.94 | 0.22 | 1.12% | 19.76 | 20.01 | 32089 | 6383.64 | 2.19% |
| 2026-02-25 | 19.72 | 19.72 | -0.07 | -0.35% | 19.61 | 19.89 | 38035 | 7511.16 | 2.60% |
| 2026-02-24 | 19.30 | 19.79 | 0.59 | 3.07% | 19.30 | 19.85 | 50173 | 9873.85 | 3.43% |
| 2026-02-13 | 19.27 | 19.20 | -0.08 | -0.41% | 19.11 | 19.47 | 34689 | 6702.11 | 2.37% |
| 2026-02-12 | 19.35 | 19.28 | -0.13 | -0.67% | 19.10 | 19.54 | 27389 | 5304.89 | 1.87% |
| 2026-02-11 | 19.20 | 19.41 | 0.11 | 0.57% | 19.19 | 19.62 | 37966 | 7383.53 | 2.59% |
| 2026-02-10 | 19.25 | 19.30 | 0.03 | 0.16% | 19.13 | 19.49 | 39200 | 7592.72 | 2.68% |
| 2026-02-09 | 19.20 | 19.27 | 0.84 | 4.56% | 19.01 | 19.58 | 80788 | 15536.95 | 5.52% |
| 2026-02-06 | 18.33 | 18.43 | 0.12 | 0.66% | 18.20 | 18.67 | 24176 | 4469.66 | 1.65% |
| 2026-02-05 | 18.47 | 18.31 | -0.19 | -1.03% | 18.08 | 18.55 | 20895 | 3840.97 | 1.43% |
| 2026-02-04 | 18.43 | 18.50 | 0.18 | 0.98% | 18.30 | 18.85 | 32390 | 6005.29 | 2.21% |
| 2026-02-03 | 17.95 | 18.32 | 0.46 | 2.58% | 17.92 | 18.48 | 28132 | 5114.86 | 1.92% |
| 2026-02-02 | 18.09 | 17.86 | -0.30 | -1.65% | 17.81 | 18.39 | 27242 | 4941.03 | 1.86% |
| 2026-01-30 | 17.86 | 18.16 | 0.25 | 1.40% | 17.75 | 18.18 | 38050 | 6842.97 | 2.60% |
| 2026-01-29 | 18.38 | 17.91 | -0.50 | -2.72% | 17.87 | 18.42 | 45259 | 8210.57 | 3.09% |
| 2026-01-28 | 18.80 | 18.41 | -0.35 | -1.87% | 18.38 | 18.85 | 34401 | 6371.23 | 2.35% |
| 2026-01-27 | 19.19 | 18.76 | -0.40 | -2.09% | 18.21 | 19.19 | 45677 | 8493.31 | 3.12% |
| 2026-01-26 | 19.49 | 19.16 | -0.27 | -1.39% | 18.88 | 19.50 | 49252 | 9443.65 | 3.36% |
| 2026-01-23 | 19.48 | 19.43 | 0.00 | 0.00% | 19.25 | 19.52 | 36062 | 6986.27 | 2.46% |
| 2026-01-22 | 19.28 | 19.43 | 0.22 | 1.15% | 19.14 | 19.47 | 37900 | 7339.55 | 2.59% |
| 2026-01-21 | 18.95 | 19.21 | 0.19 | 1.00% | 18.77 | 19.25 | 31948 | 6101.09 | 2.18% |
| 2026-01-20 | 19.28 | 19.02 | -0.28 | -1.45% | 18.88 | 19.31 | 40431 | 7715.05 | 2.76% |
| 2026-01-19 | 18.97 | 19.30 | 0.22 | 1.15% | 18.88 | 19.30 | 34752 | 6663.37 | 2.37% |
| 2026-01-16 | 19.24 | 19.08 | -0.11 | -0.57% | 18.82 | 19.39 | 38836 | 7384.94 | 2.65% |
| 2026-01-15 | 19.00 | 19.19 | 0.09 | 0.47% | 18.91 | 19.20 | 37995 | 7238.52 | 2.59% |
| 2026-01-14 | 19.22 | 19.10 | -0.24 | -1.24% | 18.86 | 19.46 | 63177 | 12136.56 | 4.31% |
| 2026-01-13 | 19.64 | 19.34 | -0.39 | -1.98% | 19.22 | 19.64 | 49047 | 9518.85 | 3.35% |
| 2026-01-12 | 19.70 | 19.73 | 0.07 | 0.36% | 19.26 | 19.83 | 86863 | 17004.89 | 5.93% |
| 2026-01-09 | 19.23 | 19.66 | 0.26 | 1.34% | 19.18 | 19.68 | 80230 | 15592.73 | 5.48% |
| 2026-01-08 | 18.80 | 19.40 | 0.47 | 2.48% | 18.80 | 19.68 | 83076 | 16139.63 | 5.67% |
| 2026-01-07 | 18.56 | 18.93 | 0.35 | 1.88% | 18.45 | 19.07 | 64733 | 12201.62 | 4.42% |
| 2026-01-06 | 18.49 | 18.58 | 0.09 | 0.49% | 18.39 | 18.76 | 47648 | 8844.99 | 3.25% |
| 2026-01-05 | 18.50 | 18.49 | 0.16 | 0.87% | 18.21 | 18.66 | 54965 | 10140.58 | 3.75% |
| 2025-12-31 | 18.26 | 18.33 | 0.08 | 0.44% | 17.98 | 18.39 | 31479 | 5723.62 | 2.15% |
| 2025-12-30 | 18.25 | 18.25 | -0.16 | -0.87% | 17.98 | 18.36 | 37124 | 6745.63 | 2.54% |
| 2025-12-29 | 18.76 | 18.41 | -0.19 | -1.02% | 18.35 | 18.76 | 37118 | 6866.20 | 2.54% |
| 2025-12-26 | 18.86 | 18.60 | -0.25 | -1.33% | 18.44 | 18.87 | 36391 | 6785.08 | 2.49% |
| 2025-12-25 | 18.52 | 18.85 | 0.35 | 1.89% | 18.35 | 18.90 | 33285 | 6215.69 | 2.27% |
| 2025-12-24 | 18.49 | 18.50 | 0.05 | 0.27% | 18.26 | 18.59 | 27485 | 5078.55 | 1.88% |
| 2025-12-23 | 18.55 | 18.45 | -0.10 | -0.54% | 18.17 | 18.61 | 40859 | 7518.04 | 2.79% |
| 2025-12-22 | 18.61 | 18.55 | -0.06 | -0.32% | 18.45 | 19.00 | 65685 | 12266.95 | 4.49% |
| 2025-12-19 | 18.24 | 18.61 | 0.70 | 3.91% | 18.24 | 19.17 | 64048 | 11915.76 | 4.37% |
| 2025-12-18 | 17.75 | 17.91 | 0.00 | 0.00% | 17.66 | 18.20 | 43468 | 7807.00 | 2.97% |
| 2025-12-17 | 18.29 | 17.91 | -0.48 | -2.61% | 17.46 | 18.46 | 72590 | 12901.11 | 4.96% |
| 2025-12-16 | 19.54 | 18.39 | -1.15 | -5.89% | 18.30 | 19.54 | 71387 | 13258.25 | 4.88% |
| 2025-12-15 | 19.99 | 19.54 | -0.44 | -2.20% | 19.50 | 20.18 | 80705 | 15940.06 | 5.51% |
| 2025-12-12 | 19.21 | 19.98 | 0.71 | 3.68% | 19.21 | 20.18 | 108312 | 21568.86 | 7.40% |
| 2025-12-11 | 19.55 | 19.27 | -0.36 | -1.83% | 19.27 | 19.95 | 44110 | 8608.83 | 3.01% |
| 2025-12-10 | 19.20 | 19.63 | 0.40 | 2.08% | 19.15 | 19.98 | 52307 | 10247.32 | 3.57% |
| 2025-12-09 | 19.86 | 19.23 | -0.63 | -3.17% | 19.23 | 19.91 | 55043 | 10720.28 | 3.76% |
| 2025-12-08 | 19.48 | 19.86 | 0.21 | 1.07% | 19.41 | 20.02 | 81852 | 16162.31 | 5.59% |
| 2025-12-05 | 18.50 | 19.65 | 1.13 | 6.10% | 18.39 | 19.77 | 112381 | 21780.33 | 7.68% |
| 2025-12-04 | 18.40 | 18.52 | 0.00 | 0.00% | 18.35 | 19.20 | 43012 | 8018.59 | 2.94% |
| 2025-12-03 | 18.75 | 18.52 | -0.19 | -1.02% | 18.40 | 18.81 | 33487 | 6192.16 | 2.29% |
| 2025-12-02 | 18.91 | 18.71 | -0.20 | -1.06% | 18.55 | 18.91 | 40900 | 7639.59 | 2.79% |
| 2025-12-01 | 19.14 | 18.91 | -0.21 | -1.10% | 18.84 | 19.38 | 47388 | 9023.41 | 3.24% |
| 2025-11-28 | 18.75 | 19.12 | 0.37 | 1.97% | 18.47 | 19.19 | 46553 | 8837.26 | 3.18% |
| 2025-11-27 | 18.53 | 18.75 | 0.40 | 2.18% | 18.31 | 18.93 | 59230 | 11082.17 | 4.05% |
| 2025-11-26 | 18.44 | 18.35 | -0.16 | -0.86% | 18.19 | 19.19 | 68601 | 12802.36 | 4.69% |
| 2025-11-25 | 18.52 | 18.51 | 0.03 | 0.16% | 18.38 | 18.68 | 37015 | 6862.51 | 2.53% |
| 2025-11-24 | 18.20 | 18.48 | 0.35 | 1.93% | 18.06 | 18.58 | 49965 | 9153.46 | 3.41% |
国机通用(600444)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。
