| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.88 | 18.13 | -1.23 | -6.35% | 18.10 | 19.29 | 80909 | 15019.39 | 5.53% |
| 2025-11-20 | 18.92 | 19.36 | 0.50 | 2.65% | 18.83 | 19.76 | 82079 | 15902.82 | 5.61% |
| 2025-11-19 | 19.10 | 18.86 | -0.15 | -0.79% | 18.77 | 19.28 | 55200 | 10469.79 | 3.77% |
| 2025-11-18 | 19.83 | 19.01 | -0.88 | -4.42% | 18.91 | 19.83 | 95220 | 18253.44 | 6.50% |
| 2025-11-17 | 19.57 | 19.89 | 0.11 | 0.56% | 19.41 | 20.21 | 87141 | 17186.72 | 5.95% |
| 2025-11-14 | 20.48 | 19.78 | -1.10 | -5.27% | 19.75 | 20.59 | 129399 | 25854.26 | 8.84% |
| 2025-11-13 | 21.50 | 20.88 | -0.33 | -1.56% | 20.38 | 21.59 | 156623 | 32484.11 | 10.70% |
| 2025-11-12 | 20.20 | 21.21 | 0.57 | 2.76% | 20.15 | 21.21 | 197378 | 41169.59 | 13.48% |
| 2025-11-11 | 20.00 | 20.64 | 0.74 | 3.72% | 19.80 | 21.00 | 172538 | 35443.48 | 11.78% |
| 2025-11-10 | 20.32 | 19.90 | -0.42 | -2.07% | 19.77 | 20.34 | 123493 | 24725.14 | 8.43% |
| 2025-11-07 | 20.10 | 20.32 | -0.56 | -2.68% | 20.10 | 20.86 | 172820 | 35246.79 | 11.80% |
| 2025-11-06 | 20.11 | 20.88 | 0.77 | 3.83% | 19.95 | 21.42 | 258288 | 53313.36 | 17.64% |
| 2025-11-05 | 19.87 | 20.11 | -0.37 | -1.81% | 19.68 | 20.23 | 216229 | 43211.18 | 14.77% |
| 2025-11-04 | 20.11 | 20.48 | 0.39 | 1.94% | 19.45 | 21.50 | 355242 | 71320.84 | 24.26% |
| 2025-11-03 | 19.30 | 20.09 | 1.83 | 10.02% | 19.10 | 20.09 | 116845 | 23362.27 | 7.98% |
| 2025-10-31 | 18.07 | 18.26 | 0.20 | 1.11% | 18.03 | 18.35 | 44998 | 8177.75 | 3.07% |
| 2025-10-30 | 18.16 | 18.06 | -0.08 | -0.44% | 18.05 | 18.44 | 40710 | 7420.28 | 2.78% |
| 2025-10-29 | 18.54 | 18.14 | -0.40 | -2.16% | 18.08 | 18.56 | 48912 | 8914.52 | 3.34% |
| 2025-10-28 | 18.66 | 18.54 | -0.11 | -0.59% | 18.50 | 18.77 | 39865 | 7420.72 | 2.72% |
| 2025-10-27 | 18.77 | 18.65 | 0.02 | 0.11% | 18.46 | 18.79 | 47525 | 8849.96 | 3.25% |
| 2025-10-24 | 18.66 | 18.63 | -0.07 | -0.37% | 18.52 | 18.81 | 43997 | 8202.29 | 3.00% |
| 2025-10-23 | 18.49 | 18.70 | 0.03 | 0.16% | 18.25 | 18.78 | 48662 | 9015.54 | 3.32% |
| 2025-10-22 | 18.62 | 18.67 | 0.08 | 0.43% | 18.42 | 18.80 | 53716 | 10014.80 | 3.67% |
| 2025-10-21 | 18.03 | 18.59 | 0.23 | 1.25% | 18.03 | 18.86 | 70511 | 13113.56 | 4.82% |
| 2025-10-20 | 18.30 | 18.36 | -0.05 | -0.27% | 18.11 | 18.48 | 65666 | 11976.94 | 4.48% |
| 2025-10-17 | 18.72 | 18.41 | -0.27 | -1.45% | 18.35 | 18.82 | 51302 | 9507.07 | 3.50% |
| 2025-10-16 | 19.16 | 18.68 | -0.44 | -2.30% | 18.59 | 19.24 | 63710 | 11969.98 | 4.35% |
| 2025-10-15 | 19.34 | 19.12 | -0.22 | -1.14% | 19.03 | 19.40 | 70152 | 13448.07 | 4.79% |
| 2025-10-14 | 19.40 | 19.34 | -0.02 | -0.10% | 19.29 | 19.99 | 118227 | 23086.13 | 8.07% |
| 2025-10-13 | 18.18 | 19.36 | 0.36 | 1.89% | 18.02 | 19.50 | 134755 | 25807.69 | 9.20% |
| 2025-10-10 | 18.57 | 19.00 | 0.50 | 2.70% | 18.57 | 19.35 | 141460 | 26883.56 | 9.66% |
| 2025-10-09 | 17.83 | 18.50 | 0.83 | 4.70% | 17.83 | 18.69 | 119120 | 21921.58 | 8.14% |
| 2025-09-30 | 17.63 | 17.67 | 0.01 | 0.06% | 17.57 | 17.72 | 23605 | 4166.80 | 1.61% |
| 2025-09-29 | 17.36 | 17.66 | 0.29 | 1.67% | 17.09 | 17.79 | 36068 | 6327.59 | 2.46% |
| 2025-09-26 | 17.21 | 17.37 | 0.20 | 1.16% | 17.08 | 17.50 | 35853 | 6233.38 | 2.45% |
| 2025-09-25 | 17.31 | 17.17 | -0.13 | -0.75% | 17.16 | 17.58 | 34488 | 5992.33 | 2.36% |
| 2025-09-24 | 17.18 | 17.30 | 0.21 | 1.23% | 16.91 | 17.33 | 30371 | 5231.66 | 2.07% |
| 2025-09-23 | 17.40 | 17.09 | -0.30 | -1.73% | 16.68 | 17.46 | 52680 | 8948.05 | 3.60% |
| 2025-09-22 | 17.69 | 17.39 | -0.26 | -1.47% | 17.25 | 17.75 | 33283 | 5795.32 | 2.27% |
| 2025-09-19 | 17.63 | 17.65 | 0.00 | 0.00% | 17.38 | 17.78 | 39766 | 6975.26 | 2.72% |
| 2025-09-18 | 18.10 | 17.65 | -0.44 | -2.43% | 17.49 | 18.25 | 62568 | 11201.32 | 4.27% |
| 2025-09-17 | 18.18 | 18.09 | -0.11 | -0.60% | 18.06 | 18.38 | 37185 | 6762.91 | 2.54% |
| 2025-09-16 | 18.12 | 18.20 | 0.03 | 0.17% | 17.90 | 18.29 | 40181 | 7258.00 | 2.74% |
| 2025-09-15 | 17.95 | 18.17 | 0.14 | 0.78% | 17.82 | 18.19 | 45525 | 8193.12 | 3.11% |
| 2025-09-12 | 18.40 | 18.03 | -0.42 | -2.28% | 18.00 | 18.40 | 73297 | 13293.65 | 5.01% |
| 2025-09-11 | 18.39 | 18.45 | -0.21 | -1.13% | 18.13 | 18.58 | 125623 | 22979.82 | 8.58% |
| 2025-09-10 | 17.85 | 18.66 | 0.81 | 4.54% | 17.80 | 18.69 | 145821 | 26808.18 | 9.96% |
| 2025-09-09 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.00 | 33706 | 6020.28 | 2.30% |
| 2025-09-08 | 17.60 | 18.00 | 0.38 | 2.16% | 17.52 | 18.00 | 51339 | 9161.33 | 3.51% |
| 2025-09-05 | 17.10 | 17.62 | 0.48 | 2.80% | 17.06 | 17.70 | 45610 | 7970.60 | 3.11% |
| 2025-09-04 | 17.05 | 17.14 | 0.12 | 0.71% | 16.97 | 17.42 | 42568 | 7340.85 | 2.91% |
| 2025-09-03 | 17.57 | 17.02 | -0.57 | -3.24% | 16.97 | 17.72 | 43561 | 7539.62 | 2.98% |
| 2025-09-02 | 17.78 | 17.59 | -0.20 | -1.12% | 17.30 | 17.81 | 52327 | 9163.93 | 3.57% |
| 2025-09-01 | 17.75 | 17.79 | 0.03 | 0.17% | 17.65 | 18.03 | 49094 | 8748.63 | 3.35% |
| 2025-08-29 | 17.49 | 17.76 | 0.27 | 1.54% | 17.36 | 17.98 | 66714 | 11819.09 | 4.56% |
| 2025-08-28 | 17.68 | 17.49 | -0.12 | -0.68% | 16.98 | 17.85 | 66038 | 11498.80 | 4.51% |
| 2025-08-27 | 18.12 | 17.61 | -0.50 | -2.76% | 17.60 | 18.17 | 66598 | 11937.67 | 4.55% |
| 2025-08-26 | 18.11 | 18.11 | -0.03 | -0.17% | 18.00 | 18.23 | 50530 | 9166.93 | 3.45% |
| 2025-08-25 | 18.36 | 18.14 | -0.02 | -0.11% | 18.02 | 18.39 | 79349 | 14419.87 | 5.42% |
| 2025-08-22 | 18.38 | 18.16 | 0.07 | 0.39% | 18.08 | 18.50 | 94594 | 17250.71 | 6.46% |
| 2025-08-21 | 18.04 | 18.09 | 0.04 | 0.22% | 17.92 | 18.18 | 70880 | 12793.11 | 4.84% |
| 2025-08-20 | 17.90 | 18.05 | 0.19 | 1.06% | 17.79 | 18.25 | 80616 | 14502.92 | 5.51% |
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。
