| 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 | 15.27 | 15.95 | 0.66 | 4.32% | 15.27 | 16.80 | 69000 | 11046.12 | 4.71% |
| 2025-03-31 | 15.73 | 15.29 | -0.36 | -2.30% | 14.97 | 15.76 | 43335 | 6581.05 | 2.96% |
| 2025-03-28 | 15.80 | 15.65 | -0.36 | -2.25% | 15.50 | 16.02 | 45000 | 7078.84 | 3.07% |
| 2025-03-27 | 16.56 | 16.01 | -0.63 | -3.79% | 15.94 | 16.56 | 59186 | 9526.03 | 4.04% |
| 2025-03-26 | 16.50 | 16.64 | -0.10 | -0.60% | 16.26 | 16.77 | 63173 | 10446.84 | 4.31% |
| 2025-03-25 | 16.21 | 16.74 | 0.53 | 3.27% | 15.96 | 17.19 | 90548 | 15018.63 | 6.18% |
| 2025-03-24 | 17.01 | 16.21 | -0.35 | -2.11% | 15.81 | 17.16 | 109292 | 17910.94 | 7.46% |
| 2025-03-21 | 16.16 | 16.56 | 0.31 | 1.91% | 16.14 | 17.35 | 104646 | 17518.43 | 7.15% |
| 2025-03-20 | 15.94 | 16.25 | 0.26 | 1.63% | 15.82 | 16.50 | 39720 | 6421.08 | 2.71% |
| 2025-03-19 | 15.90 | 15.99 | 0.07 | 0.44% | 15.83 | 16.14 | 30300 | 4836.51 | 2.07% |
| 2025-03-18 | 15.72 | 15.92 | 0.24 | 1.53% | 15.62 | 16.20 | 35809 | 5689.16 | 2.45% |
| 2025-03-17 | 15.85 | 15.68 | -0.05 | -0.32% | 15.65 | 15.90 | 22372 | 3524.05 | 1.53% |
| 2025-03-14 | 15.61 | 15.73 | 0.08 | 0.51% | 15.39 | 15.79 | 25604 | 3997.40 | 1.75% |
| 2025-03-13 | 15.46 | 15.65 | 0.13 | 0.84% | 15.42 | 15.77 | 34971 | 5449.59 | 2.39% |
| 2025-03-12 | 15.51 | 15.52 | 0.01 | 0.06% | 15.47 | 15.61 | 24601 | 3821.87 | 1.68% |
| 2025-03-11 | 15.31 | 15.51 | 0.16 | 1.04% | 15.20 | 15.57 | 31908 | 4924.96 | 2.18% |
| 2025-03-10 | 15.11 | 15.35 | 0.24 | 1.59% | 15.11 | 15.52 | 35623 | 5468.54 | 2.43% |
| 2025-03-07 | 15.20 | 15.11 | -0.09 | -0.59% | 15.05 | 15.23 | 15170 | 2296.68 | 1.04% |
| 2025-03-06 | 15.00 | 15.20 | 0.15 | 1.00% | 15.00 | 15.27 | 18091 | 2746.47 | 1.24% |
| 2025-03-05 | 15.10 | 15.05 | -0.04 | -0.27% | 14.87 | 15.12 | 15026 | 2252.01 | 1.03% |
| 2025-03-04 | 14.63 | 15.09 | 0.32 | 2.17% | 14.63 | 15.13 | 17302 | 2589.90 | 1.18% |
| 2025-03-03 | 14.78 | 14.77 | 0.06 | 0.41% | 14.70 | 15.06 | 23481 | 3496.59 | 1.60% |
| 2025-02-28 | 15.10 | 14.71 | -0.40 | -2.65% | 14.69 | 15.12 | 23087 | 3437.16 | 1.58% |
| 2025-02-27 | 15.30 | 15.11 | -0.19 | -1.24% | 14.93 | 15.36 | 26543 | 4003.63 | 1.81% |
| 2025-02-26 | 14.99 | 15.30 | 0.28 | 1.86% | 14.99 | 15.37 | 17129 | 2614.17 | 1.17% |
| 2025-02-25 | 15.13 | 15.02 | -0.24 | -1.57% | 15.01 | 15.24 | 15187 | 2293.87 | 1.04% |
| 2025-02-24 | 15.07 | 15.26 | 0.15 | 0.99% | 15.07 | 15.44 | 28435 | 4341.84 | 1.94% |
| 2025-02-21 | 15.32 | 15.11 | -0.19 | -1.24% | 15.03 | 15.42 | 20612 | 3121.49 | 1.41% |
| 2025-02-20 | 15.18 | 15.30 | 0.10 | 0.66% | 15.05 | 15.33 | 15680 | 2377.76 | 1.07% |
| 2025-02-19 | 14.86 | 15.20 | 0.35 | 2.36% | 14.86 | 15.28 | 18049 | 2729.73 | 1.23% |
| 2025-02-18 | 15.33 | 14.85 | -0.43 | -2.81% | 14.81 | 15.40 | 20539 | 3099.44 | 1.40% |
| 2025-02-17 | 15.02 | 15.28 | 0.26 | 1.73% | 15.02 | 15.50 | 24680 | 3772.60 | 1.69% |
| 2025-02-14 | 15.12 | 15.02 | -0.10 | -0.66% | 14.90 | 15.21 | 21819 | 3282.50 | 1.49% |
| 2025-02-13 | 15.36 | 15.12 | -0.27 | -1.75% | 15.09 | 15.39 | 24840 | 3774.58 | 1.70% |
| 2025-02-12 | 15.53 | 15.39 | -0.23 | -1.47% | 15.33 | 15.64 | 21751 | 3355.67 | 1.49% |
| 2025-02-11 | 15.59 | 15.62 | -0.08 | -0.51% | 15.50 | 15.74 | 14038 | 2183.44 | 0.96% |
| 2025-02-10 | 15.40 | 15.70 | 0.18 | 1.16% | 15.40 | 15.73 | 16953 | 2647.22 | 1.16% |
| 2025-02-07 | 15.51 | 15.52 | 0.00 | 0.00% | 15.36 | 15.63 | 23865 | 3704.85 | 1.63% |
| 2025-02-06 | 15.35 | 15.52 | 0.17 | 1.11% | 15.30 | 15.73 | 19444 | 3010.14 | 1.33% |
| 2025-02-05 | 15.22 | 15.35 | 0.24 | 1.59% | 15.08 | 15.50 | 19416 | 2967.24 | 1.33% |
| 2025-01-27 | 15.20 | 15.11 | -0.08 | -0.53% | 15.06 | 15.36 | 15772 | 2403.56 | 1.08% |
| 2025-01-24 | 15.25 | 15.19 | 0.02 | 0.13% | 14.91 | 15.25 | 18910 | 2845.66 | 1.29% |
| 2025-01-23 | 15.24 | 15.17 | 0.05 | 0.33% | 15.14 | 15.37 | 12267 | 1871.61 | 0.84% |
| 2025-01-22 | 15.15 | 15.12 | -0.07 | -0.46% | 14.92 | 15.25 | 10864 | 1641.62 | 0.74% |
| 2025-01-21 | 15.38 | 15.19 | -0.11 | -0.72% | 15.07 | 15.42 | 11422 | 1733.63 | 0.78% |
| 2025-01-20 | 15.04 | 15.30 | 0.36 | 2.41% | 14.86 | 15.34 | 16875 | 2561.42 | 1.15% |
| 2025-01-17 | 14.92 | 14.94 | 0.02 | 0.13% | 14.76 | 14.99 | 11201 | 1667.70 | 0.76% |
| 2025-01-16 | 15.08 | 14.92 | -0.02 | -0.13% | 14.81 | 15.16 | 9954 | 1491.62 | 0.68% |
| 2025-01-15 | 14.98 | 14.94 | -0.03 | -0.20% | 14.88 | 15.10 | 11970 | 1791.52 | 0.82% |
| 2025-01-14 | 14.35 | 14.97 | 0.74 | 5.20% | 14.30 | 14.97 | 19756 | 2910.35 | 1.35% |
| 2025-01-13 | 14.21 | 14.23 | 0.02 | 0.14% | 13.87 | 14.36 | 15896 | 2249.29 | 1.09% |
| 2025-01-10 | 14.62 | 14.21 | -0.33 | -2.27% | 14.20 | 14.65 | 12013 | 1730.80 | 0.82% |
| 2025-01-09 | 14.63 | 14.54 | -0.10 | -0.68% | 14.51 | 14.72 | 10895 | 1591.02 | 0.74% |
| 2025-01-08 | 14.47 | 14.64 | 0.06 | 0.41% | 14.17 | 14.73 | 17730 | 2567.41 | 1.21% |
| 2025-01-07 | 14.12 | 14.58 | 0.49 | 3.48% | 14.12 | 14.58 | 14385 | 2064.81 | 0.98% |
| 2025-01-06 | 14.00 | 14.09 | -0.07 | -0.49% | 13.65 | 14.33 | 17591 | 2465.19 | 1.20% |
| 2025-01-03 | 14.90 | 14.16 | -0.79 | -5.28% | 14.13 | 15.07 | 20666 | 2985.08 | 1.41% |
| 2025-01-02 | 15.21 | 14.95 | -0.26 | -1.71% | 14.79 | 15.54 | 23838 | 3620.52 | 1.63% |
| 2024-12-31 | 15.19 | 15.21 | 0.02 | 0.13% | 15.10 | 15.54 | 22287 | 3410.92 | 1.52% |
| 2024-12-30 | 15.13 | 15.19 | -0.20 | -1.30% | 14.95 | 15.38 | 15160 | 2302.84 | 1.04% |
| 2024-12-27 | 15.02 | 15.39 | 0.38 | 2.53% | 15.00 | 15.57 | 21976 | 3376.07 | 1.50% |
| 2024-12-26 | 14.85 | 15.01 | 0.06 | 0.40% | 14.85 | 15.12 | 14686 | 2211.14 | 1.00% |
| 2024-12-25 | 15.01 | 14.95 | -0.20 | -1.32% | 14.57 | 15.19 | 22109 | 3271.49 | 1.51% |
| 2024-12-24 | 15.48 | 15.15 | -0.10 | -0.66% | 14.93 | 15.56 | 27572 | 4184.61 | 1.88% |
| 2024-12-23 | 16.10 | 15.25 | -0.98 | -6.04% | 15.17 | 16.17 | 41073 | 6394.50 | 2.81% |
| 2024-12-20 | 16.14 | 16.23 | 0.01 | 0.06% | 16.08 | 16.50 | 24686 | 4022.78 | 1.69% |
| 2024-12-19 | 16.08 | 16.22 | -0.08 | -0.49% | 16.00 | 16.63 | 24252 | 3928.47 | 1.66% |
| 2024-12-18 | 16.20 | 16.30 | 0.44 | 2.77% | 15.75 | 16.75 | 34748 | 5683.61 | 2.37% |
| 2024-12-17 | 16.70 | 15.86 | -0.84 | -5.03% | 15.74 | 16.70 | 33120 | 5315.60 | 2.26% |
| 2024-12-16 | 16.90 | 16.70 | -0.13 | -0.77% | 16.54 | 16.95 | 20264 | 3403.21 | 1.38% |
| 2024-12-13 | 17.22 | 16.83 | -0.51 | -2.94% | 16.80 | 17.29 | 27879 | 4733.50 | 1.90% |
| 2024-12-12 | 16.88 | 17.34 | 0.44 | 2.60% | 16.88 | 17.56 | 37513 | 6479.00 | 2.56% |
| 2024-12-11 | 16.84 | 16.90 | 0.08 | 0.48% | 16.77 | 16.98 | 18624 | 3140.28 | 1.27% |
| 2024-12-10 | 17.15 | 16.82 | 0.01 | 0.06% | 16.77 | 17.30 | 28818 | 4880.98 | 1.97% |
| 2024-12-09 | 16.95 | 16.81 | -0.17 | -1.00% | 16.62 | 17.03 | 19877 | 3338.50 | 1.36% |
| 2024-12-06 | 16.90 | 16.98 | 0.13 | 0.77% | 16.63 | 16.99 | 26358 | 4439.78 | 1.80% |
| 2024-12-05 | 16.76 | 16.85 | 0.09 | 0.54% | 16.59 | 16.85 | 21990 | 3677.75 | 1.50% |
| 2024-12-04 | 16.80 | 16.76 | -0.10 | -0.59% | 16.63 | 17.02 | 29050 | 4879.59 | 1.98% |
| 2024-12-03 | 16.89 | 16.86 | 0.05 | 0.30% | 16.73 | 17.23 | 28142 | 4777.23 | 1.92% |
| 2024-12-02 | 16.68 | 16.81 | 0.22 | 1.33% | 16.56 | 16.86 | 26204 | 4396.20 | 1.79% |
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。
