| 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 | 15.70 | 15.87 | 0.09 | 0.57% | 15.55 | 15.91 | 205439 | 32312.37 | 1.21% |
| 2025-12-16 | 15.91 | 15.78 | -0.13 | -0.82% | 15.35 | 15.91 | 307181 | 47995.59 | 1.81% |
| 2025-12-15 | 16.23 | 15.91 | -0.51 | -3.11% | 15.90 | 16.25 | 283754 | 45603.61 | 1.67% |
| 2025-12-12 | 16.13 | 16.42 | 0.34 | 2.11% | 15.76 | 16.42 | 462634 | 74062.95 | 2.72% |
| 2025-12-11 | 16.41 | 16.08 | -0.28 | -1.71% | 16.05 | 16.45 | 223306 | 36172.62 | 1.31% |
| 2025-12-10 | 16.31 | 16.36 | -0.03 | -0.18% | 16.22 | 16.43 | 178768 | 29143.42 | 1.05% |
| 2025-12-09 | 16.60 | 16.39 | -0.31 | -1.86% | 16.35 | 16.70 | 236638 | 38942.21 | 1.39% |
| 2025-12-08 | 16.69 | 16.70 | 0.01 | 0.06% | 16.63 | 16.99 | 266577 | 44722.01 | 1.57% |
| 2025-12-05 | 16.51 | 16.69 | 0.13 | 0.79% | 16.31 | 16.71 | 213519 | 35357.33 | 1.25% |
| 2025-12-04 | 16.85 | 16.56 | -0.33 | -1.95% | 16.54 | 16.91 | 208328 | 34664.46 | 1.22% |
| 2025-12-03 | 17.12 | 16.89 | -0.26 | -1.52% | 16.88 | 17.16 | 191998 | 32498.51 | 1.13% |
| 2025-12-02 | 17.29 | 17.15 | -0.16 | -0.92% | 17.15 | 17.32 | 175115 | 30114.38 | 1.03% |
| 2025-12-01 | 17.20 | 17.31 | 0.04 | 0.23% | 17.17 | 17.37 | 171626 | 29650.13 | 1.01% |
| 2025-11-28 | 17.12 | 17.27 | 0.05 | 0.29% | 17.11 | 17.34 | 157431 | 27129.24 | 0.93% |
| 2025-11-27 | 17.22 | 17.22 | -0.03 | -0.17% | 17.18 | 17.35 | 172649 | 29772.20 | 1.01% |
| 2025-11-26 | 17.54 | 17.25 | -0.43 | -2.43% | 17.20 | 17.55 | 301774 | 52105.29 | 1.77% |
| 2025-11-25 | 17.75 | 17.68 | -0.44 | -2.43% | 17.53 | 17.89 | 432186 | 76669.19 | 2.54% |
| 2025-11-24 | 17.18 | 18.12 | 0.84 | 4.86% | 17.15 | 18.29 | 545711 | 97012.24 | 3.21% |
| 2025-11-21 | 17.25 | 17.28 | -0.24 | -1.37% | 16.86 | 17.83 | 457751 | 79472.34 | 2.69% |
| 2025-11-20 | 17.84 | 17.52 | -0.66 | -3.63% | 17.50 | 17.85 | 366255 | 64478.68 | 2.15% |
| 2025-11-19 | 17.66 | 18.18 | 0.32 | 1.79% | 17.60 | 18.62 | 535114 | 97320.00 | 3.14% |
| 2025-11-18 | 19.00 | 17.86 | -1.13 | -5.95% | 17.85 | 19.07 | 674275 | 122232.62 | 3.96% |
| 2025-11-17 | 18.40 | 18.99 | 1.39 | 7.90% | 18.40 | 19.29 | 1013175 | 191013.28 | 5.95% |
| 2025-11-14 | 17.42 | 17.60 | 0.19 | 1.09% | 17.38 | 17.92 | 311314 | 55173.38 | 1.83% |
| 2025-11-13 | 17.14 | 17.41 | 0.25 | 1.46% | 17.11 | 17.52 | 252462 | 43880.49 | 1.48% |
| 2025-11-12 | 17.96 | 17.16 | -0.80 | -4.45% | 17.01 | 18.00 | 441028 | 76725.00 | 2.59% |
| 2025-11-11 | 18.00 | 17.96 | -0.07 | -0.39% | 17.93 | 18.14 | 170139 | 30678.02 | 1.00% |
| 2025-11-10 | 18.16 | 18.03 | -0.15 | -0.83% | 17.81 | 18.18 | 281580 | 50554.48 | 1.65% |
| 2025-11-07 | 18.46 | 18.18 | -0.31 | -1.68% | 18.16 | 18.46 | 242909 | 44261.34 | 1.43% |
| 2025-11-06 | 18.44 | 18.49 | 0.06 | 0.33% | 18.35 | 18.52 | 196589 | 36246.81 | 1.16% |
| 2025-11-05 | 18.18 | 18.43 | 0.05 | 0.27% | 18.13 | 18.57 | 203047 | 37251.73 | 1.19% |
| 2025-11-04 | 18.53 | 18.38 | -0.27 | -1.45% | 18.30 | 18.73 | 257812 | 47694.04 | 1.51% |
| 2025-11-03 | 18.79 | 18.65 | -0.14 | -0.75% | 18.45 | 18.79 | 232018 | 43076.85 | 1.36% |
| 2025-10-31 | 18.73 | 18.79 | 0.06 | 0.32% | 18.65 | 18.83 | 218505 | 40953.21 | 1.28% |
| 2025-10-30 | 19.11 | 18.73 | -0.61 | -3.15% | 18.70 | 19.12 | 422656 | 79726.06 | 2.48% |
| 2025-10-29 | 19.61 | 19.34 | -0.46 | -2.32% | 19.06 | 19.62 | 618349 | 119262.77 | 3.63% |
| 2025-10-28 | 19.03 | 19.80 | 1.20 | 6.45% | 18.65 | 20.00 | 959128 | 185970.39 | 5.64% |
| 2025-10-27 | 18.54 | 18.60 | 0.06 | 0.32% | 18.41 | 18.66 | 363912 | 67438.72 | 2.14% |
| 2025-10-24 | 18.19 | 18.54 | 0.28 | 1.53% | 18.19 | 18.95 | 417154 | 77621.61 | 2.45% |
| 2025-10-23 | 18.20 | 18.26 | 0.00 | 0.00% | 18.10 | 18.64 | 349733 | 64087.80 | 2.06% |
| 2025-10-22 | 18.48 | 18.26 | -0.29 | -1.56% | 18.21 | 18.62 | 280532 | 51549.19 | 1.65% |
| 2025-10-21 | 18.48 | 18.55 | 0.07 | 0.38% | 18.40 | 18.65 | 272846 | 50541.38 | 1.60% |
| 2025-10-20 | 18.78 | 18.48 | -0.11 | -0.59% | 18.36 | 18.88 | 342091 | 63369.04 | 2.01% |
| 2025-10-17 | 19.47 | 18.59 | -1.12 | -5.68% | 18.55 | 19.49 | 562361 | 106826.27 | 3.30% |
| 2025-10-16 | 19.62 | 19.71 | -0.08 | -0.40% | 19.60 | 20.17 | 506016 | 100418.30 | 2.97% |
| 2025-10-15 | 20.27 | 19.79 | -0.79 | -3.84% | 19.01 | 20.32 | 740334 | 144550.95 | 4.35% |
| 2025-10-14 | 21.66 | 20.58 | -0.86 | -4.01% | 20.41 | 21.66 | 1110854 | 231618.08 | 6.53% |
| 2025-10-13 | 19.22 | 21.44 | 1.56 | 7.85% | 19.15 | 21.50 | 1377044 | 286869.16 | 8.09% |
| 2025-10-10 | 18.65 | 19.88 | 1.15 | 6.14% | 18.63 | 20.18 | 1127935 | 220766.56 | 6.63% |
| 2025-10-09 | 18.47 | 18.73 | -0.04 | -0.21% | 18.26 | 18.74 | 392950 | 72806.85 | 2.31% |
| 2025-09-30 | 18.36 | 18.77 | 0.41 | 2.23% | 18.36 | 18.88 | 384560 | 71765.68 | 2.26% |
| 2025-09-29 | 18.35 | 18.36 | 0.02 | 0.11% | 17.96 | 18.48 | 310084 | 56623.32 | 1.82% |
| 2025-09-26 | 18.41 | 18.34 | -0.11 | -0.60% | 18.30 | 18.80 | 405007 | 75030.16 | 2.38% |
| 2025-09-25 | 18.71 | 18.45 | -0.38 | -2.02% | 18.43 | 18.80 | 303722 | 56417.61 | 1.78% |
| 2025-09-24 | 18.75 | 18.83 | -0.04 | -0.21% | 18.54 | 18.86 | 270270 | 50587.92 | 1.59% |
| 2025-09-23 | 19.26 | 18.87 | -0.51 | -2.63% | 18.36 | 19.31 | 501676 | 94101.59 | 2.95% |
| 2025-09-22 | 19.40 | 19.38 | -0.13 | -0.67% | 19.12 | 19.68 | 432575 | 83543.03 | 2.54% |
| 2025-09-19 | 18.95 | 19.51 | 0.46 | 2.41% | 18.92 | 20.15 | 909260 | 180027.14 | 5.34% |
| 2025-09-18 | 19.45 | 19.05 | -0.41 | -2.11% | 18.75 | 19.70 | 545288 | 105126.21 | 3.20% |
| 2025-09-17 | 19.22 | 19.46 | 0.15 | 0.78% | 19.17 | 19.58 | 380339 | 73688.28 | 2.23% |
| 2025-09-16 | 19.41 | 19.31 | -0.14 | -0.72% | 19.03 | 19.55 | 407131 | 78446.02 | 2.39% |
| 2025-09-15 | 19.82 | 19.45 | -0.36 | -1.82% | 19.43 | 19.88 | 536460 | 104902.43 | 3.15% |
| 2025-09-12 | 19.19 | 19.81 | 0.62 | 3.23% | 19.11 | 20.18 | 968200 | 190920.20 | 5.69% |
| 2025-09-11 | 18.88 | 19.19 | 0.34 | 1.80% | 18.63 | 19.44 | 551999 | 105036.32 | 3.24% |
| 2025-09-10 | 18.70 | 18.85 | 0.01 | 0.05% | 18.65 | 19.05 | 412790 | 77996.41 | 2.43% |
| 2025-09-09 | 19.08 | 18.84 | -0.36 | -1.88% | 18.72 | 19.82 | 819877 | 157875.38 | 4.82% |
| 2025-09-08 | 19.39 | 19.20 | -0.41 | -2.09% | 18.93 | 19.66 | 768381 | 147555.48 | 4.52% |
| 2025-09-05 | 19.00 | 19.61 | -0.33 | -1.65% | 18.03 | 20.38 | 1192750 | 227948.67 | 7.01% |
| 2025-09-04 | 20.87 | 19.94 | -2.21 | -9.98% | 19.94 | 21.15 | 879086 | 177451.69 | 5.17% |
| 2025-09-03 | 24.73 | 22.15 | -2.46 | -10.00% | 22.15 | 25.21 | 1083705 | 250041.98 | 6.37% |
| 2025-09-02 | 25.00 | 24.61 | -0.75 | -2.96% | 24.00 | 25.00 | 840838 | 206550.17 | 4.94% |
| 2025-09-01 | 26.05 | 25.36 | -0.36 | -1.40% | 24.35 | 26.14 | 1185527 | 301449.16 | 6.97% |
| 2025-08-29 | 23.86 | 25.72 | 1.77 | 7.39% | 23.72 | 26.28 | 1514222 | 375595.53 | 8.90% |
| 2025-08-28 | 24.00 | 23.95 | -0.14 | -0.58% | 22.74 | 24.00 | 1126078 | 263343.41 | 6.62% |
| 2025-08-27 | 25.38 | 24.09 | -1.28 | -5.05% | 24.07 | 25.38 | 1168130 | 286322.09 | 6.86% |
| 2025-08-26 | 25.63 | 25.37 | -0.47 | -1.82% | 25.30 | 26.29 | 993084 | 253685.20 | 5.84% |
| 2025-08-25 | 25.62 | 25.84 | 0.22 | 0.86% | 25.00 | 26.14 | 1071491 | 275934.81 | 6.30% |
| 2025-08-22 | 25.05 | 25.62 | 0.47 | 1.87% | 24.80 | 25.67 | 1019647 | 257697.23 | 5.99% |
| 2025-08-21 | 26.00 | 25.15 | -1.15 | -4.37% | 25.05 | 26.30 | 1111904 | 283244.47 | 6.53% |
| 2025-08-20 | 26.70 | 26.30 | -0.37 | -1.39% | 25.97 | 27.13 | 1169102 | 310287.56 | 6.87% |
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。
