| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 27.20 | 26.67 | -1.10 | -3.96% | 26.20 | 28.11 | 1627306 | 439273.16 | 9.56% |
| 2025-08-18 | 25.30 | 27.77 | 2.22 | 8.69% | 25.27 | 27.97 | 2183942 | 574754.44 | 12.83% |
| 2025-08-15 | 27.45 | 25.55 | -2.01 | -7.29% | 25.19 | 27.90 | 2435050 | 628935.00 | 14.31% |
| 2025-08-14 | 29.46 | 27.56 | -1.30 | -4.50% | 27.05 | 30.68 | 2684176 | 775837.88 | 15.77% |
| 2025-08-13 | 25.95 | 28.86 | 2.62 | 9.98% | 25.80 | 28.86 | 1502109 | 419687.50 | 8.83% |
| 2025-08-12 | 25.58 | 26.24 | 0.62 | 2.42% | 25.13 | 26.95 | 1945064 | 505886.94 | 11.43% |
| 2025-08-11 | 23.30 | 25.62 | 2.32 | 9.96% | 23.10 | 25.63 | 1855773 | 458009.56 | 10.90% |
| 2025-08-08 | 23.00 | 23.30 | -0.35 | -1.48% | 23.00 | 24.15 | 1280209 | 300905.03 | 7.52% |
| 2025-08-07 | 24.20 | 23.65 | -0.01 | -0.04% | 22.21 | 24.50 | 1997297 | 468534.03 | 11.74% |
| 2025-08-06 | 21.52 | 23.66 | 2.15 | 10.00% | 21.31 | 23.66 | 1791963 | 410101.22 | 10.53% |
| 2025-08-05 | 22.00 | 21.51 | -0.09 | -0.42% | 21.28 | 22.58 | 1544181 | 336626.75 | 9.07% |
| 2025-08-04 | 19.79 | 21.60 | 1.50 | 7.46% | 19.79 | 21.88 | 1401678 | 297244.09 | 8.24% |
| 2025-08-01 | 21.31 | 20.10 | -1.19 | -5.59% | 19.68 | 21.32 | 1031311 | 210371.22 | 6.06% |
| 2025-07-31 | 20.28 | 21.29 | 0.62 | 3.00% | 20.21 | 21.30 | 1174592 | 246494.95 | 6.90% |
| 2025-07-30 | 21.50 | 20.67 | -0.92 | -4.26% | 20.29 | 21.92 | 1418285 | 298020.41 | 8.33% |
| 2025-07-29 | 21.10 | 21.59 | 0.45 | 2.13% | 20.74 | 22.22 | 1593008 | 341621.47 | 9.36% |
| 2025-07-28 | 19.68 | 21.14 | 1.51 | 7.69% | 19.51 | 21.44 | 1453597 | 299815.44 | 8.54% |
| 2025-07-25 | 19.46 | 19.63 | 0.32 | 1.66% | 19.12 | 20.00 | 954311 | 186979.19 | 5.61% |
| 2025-07-24 | 18.90 | 19.31 | 0.20 | 1.05% | 18.89 | 19.60 | 967688 | 186454.77 | 5.69% |
| 2025-07-23 | 19.40 | 19.11 | -0.70 | -3.53% | 19.06 | 20.08 | 1323238 | 256791.75 | 7.78% |
| 2025-07-22 | 20.68 | 19.81 | -0.87 | -4.21% | 19.63 | 22.00 | 2107184 | 436940.84 | 12.38% |
| 2025-07-21 | 19.19 | 20.68 | 1.49 | 7.76% | 18.68 | 21.10 | 1739207 | 347842.19 | 10.22% |
| 2025-07-18 | 18.22 | 19.19 | 1.03 | 5.67% | 18.05 | 19.58 | 1676339 | 313602.97 | 9.85% |
| 2025-07-17 | 17.05 | 18.16 | 1.01 | 5.89% | 17.02 | 18.36 | 1205285 | 214977.88 | 7.08% |
| 2025-07-16 | 17.50 | 17.15 | -0.47 | -2.67% | 17.10 | 17.56 | 604723 | 104666.24 | 3.55% |
| 2025-07-15 | 17.99 | 17.62 | -0.44 | -2.44% | 17.27 | 17.99 | 796720 | 139591.81 | 4.68% |
| 2025-07-14 | 17.80 | 18.06 | 0.15 | 0.84% | 17.59 | 18.48 | 840269 | 152439.12 | 4.94% |
| 2025-07-11 | 17.79 | 17.91 | -0.06 | -0.33% | 17.43 | 18.19 | 823163 | 146005.73 | 4.84% |
| 2025-07-10 | 17.56 | 18.04 | 0.27 | 1.52% | 17.06 | 18.35 | 1063441 | 188508.86 | 6.25% |
| 2025-07-09 | 17.54 | 17.77 | 0.36 | 2.07% | 17.33 | 18.56 | 1179628 | 211701.77 | 6.93% |
| 2025-07-08 | 17.64 | 17.41 | -0.41 | -2.30% | 17.20 | 17.65 | 853963 | 148335.30 | 5.02% |
| 2025-07-07 | 16.88 | 17.82 | 0.98 | 5.82% | 16.70 | 17.94 | 1290356 | 225269.84 | 7.58% |
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。
