| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 4.82 | 106837 | 5128.60 | 0.88% |
| 2026-02-02 | 4.86 | 4.79 | -0.07 | -1.44% | 4.78 | 4.88 | 152637 | 7378.36 | 1.26% |
| 2026-01-30 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.92 | 165256 | 8038.12 | 1.37% |
| 2026-01-29 | 4.93 | 4.86 | -0.09 | -1.82% | 4.85 | 4.94 | 205355 | 10029.27 | 1.70% |
| 2026-01-28 | 4.93 | 4.95 | 0.00 | 0.00% | 4.92 | 4.99 | 158866 | 7865.82 | 1.31% |
| 2026-01-27 | 5.00 | 4.95 | -0.09 | -1.79% | 4.89 | 5.02 | 211032 | 10431.64 | 1.75% |
| 2026-01-26 | 4.99 | 5.04 | 0.08 | 1.61% | 4.96 | 5.09 | 387137 | 19477.64 | 3.20% |
| 2026-01-23 | 4.96 | 4.96 | 0.00 | 0.00% | 4.93 | 4.97 | 146909 | 7281.73 | 1.22% |
| 2026-01-22 | 4.89 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 152110 | 7522.23 | 1.26% |
| 2026-01-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.89 | 4.93 | 118570 | 5820.06 | 0.98% |
| 2026-01-20 | 4.90 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 198914 | 9754.76 | 1.65% |
| 2026-01-19 | 4.81 | 4.89 | 0.07 | 1.45% | 4.80 | 4.90 | 151677 | 7379.11 | 1.26% |
| 2026-01-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 131196 | 6333.91 | 1.09% |
| 2026-01-15 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.89 | 124362 | 6037.02 | 1.03% |
| 2026-01-14 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.95 | 224963 | 11032.51 | 1.86% |
| 2026-01-13 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.02 | 200115 | 9908.27 | 1.66% |
| 2026-01-12 | 4.96 | 4.99 | 0.03 | 0.60% | 4.93 | 4.99 | 223603 | 11113.05 | 1.85% |
| 2026-01-09 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 197360 | 9774.56 | 1.63% |
| 2026-01-08 | 4.87 | 4.95 | 0.07 | 1.43% | 4.85 | 4.96 | 201756 | 9937.80 | 1.67% |
| 2026-01-07 | 4.93 | 4.88 | -0.08 | -1.61% | 4.85 | 4.95 | 199506 | 9769.80 | 1.65% |
| 2026-01-06 | 4.84 | 4.96 | 0.13 | 2.69% | 4.83 | 5.02 | 265732 | 13087.15 | 2.20% |
| 2026-01-05 | 4.77 | 4.83 | 0.05 | 1.05% | 4.77 | 4.85 | 109054 | 5250.93 | 0.90% |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 82204 | 3916.92 | 0.68% |
| 2025-12-30 | 4.78 | 4.78 | -0.01 | -0.21% | 4.76 | 4.82 | 92667 | 4434.86 | 0.77% |
| 2025-12-29 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.82 | 87462 | 4198.08 | 0.72% |
| 2025-12-26 | 4.84 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 108567 | 5241.97 | 0.90% |
| 2025-12-25 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 97399 | 4712.98 | 0.81% |
| 2025-12-24 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.83 | 87645 | 4217.21 | 0.73% |
| 2025-12-23 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 104880 | 5031.77 | 0.87% |
| 2025-12-22 | 4.86 | 4.85 | 0.00 | 0.00% | 4.84 | 4.90 | 84320 | 4103.30 | 0.70% |
| 2025-12-19 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.87 | 92697 | 4486.91 | 0.77% |
| 2025-12-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 98829 | 4753.10 | 0.82% |
| 2025-12-17 | 4.81 | 4.80 | -0.04 | -0.83% | 4.70 | 4.85 | 175564 | 8361.46 | 1.45% |
| 2025-12-16 | 4.91 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 125068 | 6077.73 | 1.04% |
| 2025-12-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 92335 | 4542.83 | 0.76% |
| 2025-12-12 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.99 | 123468 | 6105.62 | 1.02% |
| 2025-12-11 | 5.07 | 4.95 | -0.13 | -2.56% | 4.94 | 5.08 | 133119 | 6662.21 | 1.10% |
| 2025-12-10 | 5.10 | 5.08 | -0.02 | -0.39% | 5.03 | 5.10 | 117710 | 5959.91 | 0.97% |
| 2025-12-09 | 5.13 | 5.10 | -0.05 | -0.97% | 5.10 | 5.20 | 153386 | 7886.32 | 1.27% |
| 2025-12-08 | 4.92 | 5.15 | 0.22 | 4.46% | 4.92 | 5.26 | 439203 | 22659.06 | 3.64% |
| 2025-12-05 | 4.82 | 4.93 | 0.10 | 2.07% | 4.77 | 4.96 | 142074 | 6906.52 | 1.18% |
| 2025-12-04 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 88709 | 4287.68 | 0.73% |
| 2025-12-03 | 4.91 | 4.85 | -0.06 | -1.22% | 4.85 | 4.92 | 104747 | 5100.80 | 0.87% |
| 2025-12-02 | 4.96 | 4.91 | -0.05 | -1.01% | 4.90 | 4.96 | 66924 | 3291.14 | 0.55% |
| 2025-12-01 | 4.93 | 4.96 | 0.01 | 0.20% | 4.93 | 4.97 | 74114 | 3671.61 | 0.61% |
| 2025-11-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 65369 | 3214.50 | 0.54% |
| 2025-11-27 | 4.92 | 4.91 | -0.02 | -0.41% | 4.91 | 4.95 | 63234 | 3114.72 | 0.52% |
| 2025-11-26 | 4.98 | 4.93 | -0.06 | -1.20% | 4.92 | 5.00 | 94517 | 4684.08 | 0.78% |
| 2025-11-25 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.04 | 93714 | 4689.28 | 0.78% |
| 2025-11-24 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.02 | 134720 | 6664.57 | 1.12% |
| 2025-11-21 | 5.00 | 4.91 | -0.11 | -2.19% | 4.88 | 5.02 | 199123 | 9830.66 | 1.65% |
| 2025-11-20 | 5.11 | 5.02 | -0.08 | -1.57% | 5.01 | 5.13 | 121409 | 6128.46 | 1.00% |
| 2025-11-19 | 5.21 | 5.10 | -0.11 | -2.11% | 5.07 | 5.21 | 155385 | 7962.30 | 1.29% |
| 2025-11-18 | 5.29 | 5.21 | -0.10 | -1.88% | 5.18 | 5.30 | 192731 | 10059.97 | 1.60% |
| 2025-11-17 | 5.28 | 5.31 | 0.01 | 0.19% | 5.25 | 5.32 | 189898 | 10049.52 | 1.57% |
| 2025-11-14 | 5.21 | 5.30 | 0.07 | 1.34% | 5.20 | 5.37 | 295837 | 15622.83 | 2.45% |
| 2025-11-13 | 5.22 | 5.23 | 0.00 | 0.00% | 5.19 | 5.23 | 118708 | 6185.88 | 0.98% |
| 2025-11-12 | 5.30 | 5.23 | -0.05 | -0.95% | 5.19 | 5.30 | 153969 | 8053.81 | 1.27% |
| 2025-11-11 | 5.19 | 5.28 | 0.07 | 1.34% | 5.19 | 5.30 | 224020 | 11796.02 | 1.85% |
| 2025-11-10 | 5.20 | 5.21 | 0.01 | 0.19% | 5.17 | 5.22 | 120611 | 6261.89 | 1.00% |
| 2025-11-07 | 5.20 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 109088 | 5676.71 | 0.90% |
| 2025-11-06 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.25 | 134612 | 7013.25 | 1.11% |
| 2025-11-05 | 5.24 | 5.26 | 0.01 | 0.19% | 5.19 | 5.26 | 159723 | 8349.38 | 1.32% |
| 2025-11-04 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.33 | 236671 | 12464.22 | 1.96% |
| 2025-11-03 | 5.19 | 5.24 | 0.05 | 0.96% | 5.14 | 5.24 | 170483 | 8861.31 | 1.41% |
| 2025-10-31 | 5.20 | 5.19 | -0.04 | -0.76% | 5.15 | 5.24 | 238392 | 12375.59 | 1.97% |
| 2025-10-30 | 5.09 | 5.23 | 0.14 | 2.75% | 5.06 | 5.38 | 500580 | 26217.92 | 4.14% |
| 2025-10-29 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.12 | 149870 | 7610.20 | 1.24% |
| 2025-10-28 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.12 | 108101 | 5508.58 | 0.89% |
| 2025-10-27 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.13 | 147283 | 7516.38 | 1.22% |
| 2025-10-24 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.15 | 138083 | 7064.90 | 1.14% |
| 2025-10-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.12 | 151743 | 7708.86 | 1.26% |
| 2025-10-22 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 123792 | 6340.10 | 1.02% |
| 2025-10-21 | 5.06 | 5.11 | 0.05 | 0.99% | 5.01 | 5.12 | 199957 | 10162.22 | 1.66% |
| 2025-10-20 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.06 | 140843 | 7080.71 | 1.17% |
| 2025-10-17 | 5.08 | 4.96 | -0.11 | -2.17% | 4.95 | 5.08 | 150194 | 7510.02 | 1.24% |
| 2025-10-16 | 5.16 | 5.07 | -0.08 | -1.55% | 5.05 | 5.17 | 151678 | 7724.19 | 1.26% |
| 2025-10-15 | 5.15 | 5.15 | 0.02 | 0.39% | 5.11 | 5.18 | 143020 | 7356.70 | 1.18% |
| 2025-10-14 | 5.09 | 5.13 | 0.03 | 0.59% | 5.08 | 5.16 | 169960 | 8714.56 | 1.41% |
| 2025-10-13 | 5.02 | 5.10 | -0.03 | -0.58% | 4.96 | 5.10 | 168082 | 8498.12 | 1.39% |
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。
