| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 4.20 | 4.40 | 0.18 | 4.27% | 4.20 | 4.64 | 1299884 | 58122.93 | 10.76% |
| 2025-05-20 | 4.23 | 4.22 | -0.01 | -0.24% | 4.17 | 4.23 | 144892 | 6080.59 | 1.20% |
| 2025-05-19 | 4.16 | 4.23 | 0.08 | 1.93% | 4.14 | 4.24 | 208280 | 8755.41 | 1.72% |
| 2025-05-16 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.19 | 187641 | 7804.38 | 1.55% |
| 2025-05-15 | 4.14 | 4.12 | -0.04 | -0.96% | 4.09 | 4.15 | 139017 | 5719.65 | 1.15% |
| 2025-05-14 | 4.20 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 158106 | 6569.38 | 1.31% |
| 2025-05-13 | 4.23 | 4.15 | -0.10 | -2.35% | 4.15 | 4.24 | 227187 | 9516.73 | 1.88% |
| 2025-05-12 | 4.16 | 4.25 | 0.09 | 2.16% | 4.15 | 4.34 | 323733 | 13748.83 | 2.68% |
| 2025-05-09 | 4.18 | 4.16 | -0.03 | -0.72% | 4.13 | 4.23 | 227956 | 9491.07 | 1.89% |
| 2025-05-08 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.21 | 206173 | 8607.78 | 1.71% |
| 2025-05-07 | 4.09 | 4.16 | 0.08 | 1.96% | 4.08 | 4.18 | 303385 | 12519.90 | 2.51% |
| 2025-05-06 | 4.02 | 4.08 | 0.08 | 2.00% | 4.01 | 4.08 | 185832 | 7548.77 | 1.54% |
| 2025-04-30 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.05 | 144174 | 5797.04 | 1.19% |
| 2025-04-29 | 3.96 | 4.02 | 0.08 | 2.03% | 3.94 | 4.03 | 144579 | 5792.16 | 1.20% |
| 2025-04-28 | 4.02 | 3.94 | -0.07 | -1.75% | 3.94 | 4.05 | 120276 | 4773.28 | 1.00% |
| 2025-04-25 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 124793 | 5004.02 | 1.03% |
| 2025-04-24 | 4.06 | 4.02 | -0.04 | -0.99% | 3.98 | 4.06 | 174215 | 6995.80 | 1.44% |
| 2025-04-23 | 4.00 | 4.06 | 0.05 | 1.25% | 3.99 | 4.08 | 213057 | 8617.44 | 1.76% |
| 2025-04-22 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.03 | 150101 | 5994.87 | 1.24% |
| 2025-04-21 | 3.87 | 4.00 | 0.10 | 2.56% | 3.87 | 4.07 | 249589 | 9940.79 | 2.07% |
| 2025-04-18 | 3.85 | 3.90 | 0.04 | 1.04% | 3.84 | 3.91 | 129880 | 5032.03 | 1.07% |
| 2025-04-17 | 3.84 | 3.86 | 0.00 | 0.00% | 3.82 | 3.91 | 119875 | 4648.97 | 0.99% |
| 2025-04-16 | 3.91 | 3.86 | -0.06 | -1.53% | 3.80 | 3.92 | 199245 | 7669.08 | 1.65% |
| 2025-04-15 | 4.00 | 3.92 | -0.07 | -1.75% | 3.88 | 4.01 | 226330 | 8880.44 | 1.87% |
| 2025-04-14 | 3.93 | 3.99 | 0.08 | 2.05% | 3.92 | 4.08 | 360813 | 14449.04 | 2.99% |
| 2025-04-11 | 3.86 | 3.91 | 0.06 | 1.56% | 3.83 | 3.97 | 276244 | 10821.32 | 2.29% |
| 2025-04-10 | 3.82 | 3.85 | -0.01 | -0.26% | 3.82 | 3.92 | 364601 | 14143.87 | 3.02% |
| 2025-04-09 | 3.66 | 3.86 | 0.25 | 6.93% | 3.61 | 3.93 | 479254 | 18046.19 | 3.97% |
| 2025-04-08 | 3.47 | 3.61 | 0.06 | 1.69% | 3.47 | 3.64 | 281249 | 10055.40 | 2.33% |
| 2025-04-07 | 3.66 | 3.55 | -0.39 | -9.90% | 3.55 | 3.79 | 376885 | 13666.57 | 3.12% |
| 2025-04-03 | 3.89 | 3.94 | 0.02 | 0.51% | 3.88 | 3.98 | 163806 | 6455.69 | 1.36% |
| 2025-04-02 | 3.98 | 3.92 | -0.04 | -1.01% | 3.91 | 3.98 | 119990 | 4725.02 | 0.99% |
| 2025-04-01 | 3.98 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 171499 | 6826.90 | 1.42% |
| 2025-03-31 | 3.98 | 3.96 | -0.05 | -1.25% | 3.81 | 4.09 | 368013 | 14465.15 | 3.05% |
| 2025-03-28 | 4.12 | 4.01 | -0.12 | -2.91% | 3.98 | 4.15 | 360171 | 14541.94 | 2.98% |
| 2025-03-27 | 4.20 | 4.13 | -0.09 | -2.13% | 4.10 | 4.22 | 271545 | 11262.64 | 2.25% |
| 2025-03-26 | 4.19 | 4.22 | -0.03 | -0.71% | 4.18 | 4.34 | 315812 | 13447.33 | 2.61% |
| 2025-03-25 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.35 | 458407 | 19530.28 | 3.79% |
| 2025-03-24 | 4.30 | 4.18 | -0.14 | -3.24% | 4.10 | 4.39 | 470233 | 19754.62 | 3.89% |
| 2025-03-21 | 4.41 | 4.32 | -0.22 | -4.85% | 4.30 | 4.48 | 881051 | 38513.12 | 7.29% |
| 2025-03-20 | 4.15 | 4.54 | 0.39 | 9.40% | 4.14 | 4.57 | 1221890 | 53450.40 | 10.11% |
| 2025-03-19 | 4.01 | 4.15 | 0.12 | 2.98% | 3.99 | 4.21 | 432387 | 17801.74 | 3.58% |
| 2025-03-18 | 4.06 | 4.03 | -0.03 | -0.74% | 4.00 | 4.06 | 135236 | 5436.40 | 1.12% |
| 2025-03-17 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 141740 | 5725.36 | 1.17% |
| 2025-03-14 | 4.01 | 4.03 | 0.01 | 0.25% | 3.96 | 4.03 | 184892 | 7394.35 | 1.53% |
| 2025-03-13 | 4.04 | 4.02 | -0.03 | -0.74% | 3.96 | 4.09 | 191477 | 7677.24 | 1.58% |
| 2025-03-12 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.22 | 394579 | 16209.39 | 3.27% |
| 2025-03-11 | 3.88 | 3.98 | 0.08 | 2.05% | 3.87 | 3.98 | 219554 | 8665.74 | 1.82% |
| 2025-03-10 | 3.88 | 3.90 | 0.02 | 0.52% | 3.88 | 3.94 | 144711 | 5661.10 | 1.20% |
| 2025-03-07 | 3.89 | 3.88 | -0.01 | -0.26% | 3.85 | 3.94 | 128423 | 5002.91 | 1.06% |
| 2025-03-06 | 3.88 | 3.89 | 0.00 | 0.00% | 3.86 | 3.91 | 140263 | 5445.87 | 1.16% |
| 2025-03-05 | 3.91 | 3.89 | -0.02 | -0.51% | 3.82 | 3.92 | 105890 | 4085.07 | 0.88% |
| 2025-03-04 | 3.85 | 3.91 | 0.06 | 1.56% | 3.84 | 3.92 | 111129 | 4326.20 | 0.92% |
| 2025-03-03 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.92 | 114536 | 4440.32 | 0.95% |
| 2025-02-28 | 3.95 | 3.86 | -0.09 | -2.28% | 3.84 | 3.95 | 120321 | 4687.00 | 1.00% |
| 2025-02-27 | 3.99 | 3.95 | -0.03 | -0.75% | 3.89 | 4.00 | 140693 | 5534.59 | 1.16% |
| 2025-02-26 | 3.95 | 3.98 | 0.03 | 0.76% | 3.95 | 4.01 | 159316 | 6346.58 | 1.32% |
| 2025-02-25 | 3.96 | 3.95 | -0.04 | -1.00% | 3.93 | 3.99 | 135203 | 5354.80 | 1.12% |
| 2025-02-24 | 3.94 | 3.99 | 0.05 | 1.27% | 3.92 | 4.00 | 172360 | 6836.50 | 1.43% |
| 2025-02-21 | 3.93 | 3.94 | -0.01 | -0.25% | 3.89 | 3.95 | 110129 | 4317.91 | 0.91% |
| 2025-02-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 134374 | 5277.60 | 1.11% |
| 2025-02-19 | 3.84 | 3.93 | 0.10 | 2.61% | 3.81 | 3.97 | 157399 | 6154.05 | 1.30% |
| 2025-02-18 | 3.89 | 3.83 | -0.08 | -2.05% | 3.80 | 3.90 | 114901 | 4428.39 | 0.95% |
| 2025-02-17 | 3.87 | 3.91 | 0.05 | 1.30% | 3.85 | 3.91 | 110520 | 4288.41 | 0.91% |
| 2025-02-14 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.91 | 108677 | 4210.66 | 0.90% |
| 2025-02-13 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 3.98 | 137508 | 5388.75 | 1.14% |
| 2025-02-12 | 3.97 | 3.97 | -0.03 | -0.75% | 3.94 | 4.01 | 119331 | 4739.76 | 0.99% |
| 2025-02-11 | 4.00 | 4.00 | 0.02 | 0.50% | 3.97 | 4.08 | 204070 | 8186.68 | 1.69% |
| 2025-02-10 | 3.88 | 3.98 | 0.13 | 3.38% | 3.88 | 4.06 | 242062 | 9636.07 | 2.00% |
| 2025-02-07 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.88 | 136573 | 5261.74 | 1.13% |
| 2025-02-06 | 3.74 | 3.83 | 0.09 | 2.41% | 3.70 | 3.87 | 176731 | 6710.26 | 1.46% |
| 2025-02-05 | 3.75 | 3.74 | -0.02 | -0.53% | 3.71 | 3.78 | 96561 | 3601.04 | 0.80% |
| 2025-01-27 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.81 | 130580 | 4908.62 | 1.08% |
| 2025-01-24 | 3.72 | 3.73 | 0.02 | 0.54% | 3.68 | 3.74 | 94688 | 3515.25 | 0.78% |
| 2025-01-23 | 3.75 | 3.71 | 0.00 | 0.00% | 3.70 | 3.78 | 73581 | 2759.13 | 0.61% |
| 2025-01-22 | 3.76 | 3.71 | -0.04 | -1.07% | 3.70 | 3.76 | 69869 | 2595.50 | 0.58% |
| 2025-01-21 | 3.82 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 77305 | 2910.13 | 0.64% |
| 2025-01-20 | 3.75 | 3.79 | 0.04 | 1.07% | 3.74 | 3.81 | 87643 | 3319.65 | 0.73% |
| 2025-01-17 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.85 | 135083 | 5110.33 | 1.12% |
| 2025-01-16 | 3.75 | 3.73 | 0.00 | 0.00% | 3.71 | 3.79 | 92290 | 3461.26 | 0.76% |
晋西车轴(600495)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。
