| 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 | 10.81 | 10.74 | 0.00 | 0.00% | 10.72 | 10.95 | 238591 | 25832.80 | 1.40% |
| 2025-03-31 | 11.00 | 10.74 | -0.43 | -3.85% | 10.38 | 11.00 | 443922 | 47307.71 | 2.61% |
| 2025-03-28 | 11.55 | 11.17 | -0.42 | -3.62% | 11.15 | 11.67 | 407126 | 46332.86 | 2.40% |
| 2025-03-27 | 11.11 | 11.59 | 0.44 | 3.95% | 10.88 | 11.92 | 661378 | 76243.10 | 3.89% |
| 2025-03-26 | 11.09 | 11.15 | 0.10 | 0.90% | 11.02 | 11.32 | 299817 | 33517.55 | 1.76% |
| 2025-03-25 | 11.14 | 11.05 | -0.09 | -0.81% | 11.00 | 11.29 | 315640 | 35183.64 | 1.86% |
| 2025-03-24 | 11.30 | 11.14 | -0.23 | -2.02% | 10.93 | 11.47 | 408090 | 45415.41 | 2.40% |
| 2025-03-21 | 11.80 | 11.37 | -0.62 | -5.17% | 11.34 | 11.95 | 537386 | 62232.90 | 3.16% |
| 2025-03-20 | 11.59 | 11.99 | 0.37 | 3.18% | 11.54 | 12.13 | 771004 | 91564.66 | 4.54% |
| 2025-03-19 | 11.58 | 11.62 | -0.05 | -0.43% | 11.41 | 11.78 | 539088 | 62518.48 | 3.17% |
| 2025-03-18 | 11.80 | 11.67 | -0.25 | -2.10% | 11.56 | 12.16 | 709965 | 83452.77 | 4.18% |
| 2025-03-17 | 11.80 | 11.92 | 0.04 | 0.34% | 11.71 | 12.37 | 969370 | 116501.41 | 5.71% |
| 2025-03-14 | 12.55 | 11.88 | -1.32 | -10.00% | 11.88 | 12.58 | 1497433 | 179684.16 | 8.81% |
| 2025-03-13 | 12.80 | 13.20 | 1.00 | 8.20% | 12.37 | 13.40 | 1628374 | 208217.56 | 9.58% |
| 2025-03-12 | 11.88 | 12.20 | 1.11 | 10.01% | 11.55 | 12.20 | 762048 | 91753.81 | 4.49% |
| 2025-03-11 | 9.98 | 11.09 | 1.01 | 10.02% | 9.87 | 11.09 | 487694 | 52505.58 | 2.87% |
| 2025-03-10 | 10.38 | 10.08 | -0.06 | -0.59% | 10.07 | 10.38 | 226701 | 23069.18 | 1.33% |
| 2025-03-07 | 10.03 | 10.14 | 0.08 | 0.80% | 9.97 | 10.27 | 239869 | 24299.90 | 1.41% |
| 2025-03-06 | 10.21 | 10.06 | -0.08 | -0.79% | 9.93 | 10.23 | 264382 | 26543.19 | 1.56% |
| 2025-03-05 | 10.00 | 10.14 | -0.02 | -0.20% | 9.99 | 10.47 | 266829 | 26993.41 | 1.57% |
| 2025-03-04 | 9.70 | 10.16 | 0.55 | 5.72% | 9.65 | 10.51 | 395274 | 40309.69 | 2.33% |
| 2025-03-03 | 9.55 | 9.61 | 0.04 | 0.42% | 9.55 | 9.83 | 163885 | 15862.62 | 0.96% |
| 2025-02-28 | 9.94 | 9.57 | -0.47 | -4.68% | 9.54 | 10.01 | 316622 | 30795.75 | 1.86% |
| 2025-02-27 | 10.65 | 10.04 | -0.58 | -5.46% | 9.89 | 10.68 | 474227 | 48180.05 | 2.79% |
| 2025-02-26 | 10.41 | 10.62 | 0.21 | 2.02% | 10.37 | 10.66 | 337078 | 35526.11 | 1.98% |
| 2025-02-25 | 10.35 | 10.41 | -0.03 | -0.29% | 10.26 | 10.59 | 214223 | 22361.78 | 1.26% |
| 2025-02-24 | 10.50 | 10.44 | -0.18 | -1.69% | 10.33 | 10.74 | 286657 | 30130.29 | 1.69% |
| 2025-02-21 | 10.65 | 10.62 | -0.06 | -0.56% | 10.48 | 10.82 | 256616 | 27237.31 | 1.51% |
| 2025-02-20 | 10.57 | 10.68 | 0.03 | 0.28% | 10.35 | 10.86 | 413992 | 43818.96 | 2.44% |
| 2025-02-19 | 10.20 | 10.65 | 0.35 | 3.40% | 10.20 | 10.73 | 553471 | 58363.94 | 3.26% |
| 2025-02-18 | 9.79 | 10.30 | 0.46 | 4.67% | 9.78 | 10.73 | 737294 | 76798.35 | 4.34% |
| 2025-02-17 | 9.82 | 9.84 | -0.05 | -0.51% | 9.74 | 10.12 | 249241 | 24673.61 | 1.47% |
| 2025-02-14 | 9.70 | 9.89 | 0.19 | 1.96% | 9.65 | 9.95 | 285607 | 27929.72 | 1.68% |
| 2025-02-13 | 10.00 | 9.70 | -0.38 | -3.77% | 9.70 | 10.14 | 395349 | 38956.02 | 2.33% |
| 2025-02-12 | 9.95 | 10.08 | 0.03 | 0.30% | 9.91 | 10.38 | 368689 | 37413.44 | 2.17% |
| 2025-02-11 | 10.10 | 10.05 | -0.14 | -1.37% | 9.96 | 10.27 | 432586 | 43673.62 | 2.55% |
| 2025-02-10 | 10.17 | 10.19 | 0.22 | 2.21% | 9.91 | 10.31 | 623707 | 63096.27 | 3.67% |
| 2025-02-07 | 10.02 | 9.97 | 0.22 | 2.26% | 9.76 | 10.18 | 956459 | 95234.79 | 5.63% |
| 2025-02-06 | 8.88 | 9.75 | 0.89 | 10.05% | 8.87 | 9.75 | 655355 | 62008.66 | 3.86% |
| 2025-02-05 | 8.82 | 8.86 | 0.17 | 1.96% | 8.74 | 8.96 | 199304 | 17673.32 | 1.17% |
| 2025-01-27 | 8.88 | 8.69 | -0.12 | -1.36% | 8.69 | 8.94 | 175667 | 15397.95 | 1.03% |
| 2025-01-24 | 8.75 | 8.81 | 0.00 | 0.00% | 8.74 | 8.88 | 194914 | 17162.78 | 1.15% |
| 2025-01-23 | 8.76 | 8.81 | 0.11 | 1.26% | 8.76 | 9.09 | 314712 | 28117.86 | 1.85% |
| 2025-01-22 | 8.95 | 8.70 | -0.31 | -3.44% | 8.67 | 8.99 | 247099 | 21694.75 | 1.45% |
| 2025-01-21 | 9.02 | 9.01 | 0.00 | 0.00% | 8.88 | 9.12 | 234725 | 21115.35 | 1.38% |
| 2025-01-20 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.27 | 349277 | 31668.75 | 2.06% |
| 2025-01-17 | 8.99 | 9.02 | 0.08 | 0.89% | 8.78 | 9.07 | 349073 | 31152.14 | 2.05% |
| 2025-01-16 | 9.19 | 8.94 | -0.25 | -2.72% | 8.83 | 9.24 | 522900 | 47163.02 | 3.08% |
| 2025-01-15 | 9.16 | 9.19 | 0.00 | 0.00% | 9.06 | 9.49 | 745464 | 69138.73 | 4.39% |
| 2025-01-14 | 8.70 | 9.19 | 0.31 | 3.49% | 8.69 | 9.47 | 923801 | 83547.45 | 5.44% |
| 2025-01-13 | 8.38 | 8.88 | 0.28 | 3.26% | 8.37 | 9.26 | 1023399 | 89928.89 | 6.02% |
| 2025-01-10 | 7.80 | 8.60 | 0.78 | 9.97% | 7.80 | 8.60 | 729454 | 61300.33 | 4.29% |
| 2025-01-09 | 7.81 | 7.82 | 0.01 | 0.13% | 7.71 | 7.92 | 133826 | 10467.83 | 0.79% |
| 2025-01-08 | 7.89 | 7.81 | -0.12 | -1.51% | 7.64 | 7.92 | 154741 | 12043.48 | 0.91% |
| 2025-01-07 | 7.90 | 7.93 | 0.04 | 0.51% | 7.85 | 7.95 | 106922 | 8446.62 | 0.63% |
| 2025-01-06 | 7.88 | 7.89 | 0.02 | 0.25% | 7.84 | 8.03 | 120648 | 9547.25 | 0.71% |
| 2025-01-03 | 8.11 | 7.87 | -0.22 | -2.72% | 7.85 | 8.15 | 183253 | 14642.81 | 1.08% |
| 2025-01-02 | 8.40 | 8.09 | -0.41 | -4.82% | 8.01 | 8.43 | 267277 | 21999.96 | 1.57% |
| 2024-12-31 | 8.72 | 8.50 | -0.25 | -2.86% | 8.48 | 8.79 | 211267 | 18190.61 | 1.24% |
| 2024-12-30 | 8.90 | 8.75 | -0.10 | -1.13% | 8.68 | 8.95 | 241728 | 21177.40 | 1.42% |
| 2024-12-27 | 8.55 | 8.85 | 0.37 | 4.36% | 8.50 | 8.95 | 418921 | 36685.49 | 2.47% |
| 2024-12-26 | 8.55 | 8.48 | -0.03 | -0.35% | 8.47 | 8.59 | 178953 | 15247.63 | 1.05% |
| 2024-12-25 | 8.70 | 8.59 | -0.18 | -2.05% | 8.49 | 8.74 | 242083 | 20772.56 | 1.42% |
| 2024-12-24 | 8.60 | 8.77 | 0.32 | 3.79% | 8.56 | 8.95 | 427551 | 37430.79 | 2.52% |
| 2024-12-23 | 8.54 | 8.45 | -0.08 | -0.94% | 8.41 | 8.69 | 274258 | 23450.34 | 1.61% |
| 2024-12-20 | 8.54 | 8.53 | 0.01 | 0.12% | 8.46 | 8.61 | 178694 | 15230.86 | 1.05% |
| 2024-12-19 | 8.44 | 8.52 | -0.03 | -0.35% | 8.38 | 8.62 | 192469 | 16353.80 | 1.13% |
| 2024-12-18 | 8.59 | 8.55 | 0.03 | 0.35% | 8.52 | 8.67 | 196494 | 16873.76 | 1.16% |
| 2024-12-17 | 8.65 | 8.52 | -0.13 | -1.50% | 8.50 | 8.73 | 265447 | 22784.10 | 1.56% |
| 2024-12-16 | 8.81 | 8.65 | -0.22 | -2.48% | 8.55 | 8.88 | 425952 | 36953.70 | 2.51% |
| 2024-12-13 | 9.01 | 8.87 | -0.27 | -2.95% | 8.87 | 9.19 | 631119 | 56709.61 | 3.71% |
| 2024-12-12 | 9.09 | 9.14 | 0.06 | 0.66% | 8.91 | 9.28 | 711386 | 64452.99 | 4.19% |
| 2024-12-11 | 8.75 | 9.08 | 0.25 | 2.83% | 8.68 | 9.33 | 946846 | 85934.67 | 5.57% |
| 2024-12-10 | 9.01 | 8.83 | 0.05 | 0.57% | 8.79 | 9.66 | 1301674 | 118504.55 | 7.66% |
| 2024-12-09 | 8.15 | 8.78 | 0.80 | 10.03% | 8.09 | 8.78 | 534010 | 45926.96 | 3.14% |
| 2024-12-06 | 7.95 | 7.98 | 0.08 | 1.01% | 7.90 | 8.01 | 160132 | 12751.37 | 0.94% |
| 2024-12-05 | 7.84 | 7.90 | 0.08 | 1.02% | 7.80 | 7.97 | 135842 | 10690.79 | 0.80% |
| 2024-12-04 | 7.87 | 7.82 | -0.06 | -0.76% | 7.80 | 7.92 | 114224 | 8965.41 | 0.67% |
| 2024-12-03 | 7.89 | 7.88 | -0.01 | -0.13% | 7.82 | 7.92 | 101529 | 7981.88 | 0.60% |
| 2024-12-02 | 7.82 | 7.89 | 0.08 | 1.02% | 7.82 | 7.91 | 137723 | 10838.32 | 0.81% |
内蒙一机(600967)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。
