| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.93 | 14.88 | 1.22 | 8.93% | 13.77 | 15.00 | 543205 | 79304.52 | 3.19% |
| 2026-03-23 | 14.41 | 13.66 | -1.05 | -7.14% | 13.62 | 14.45 | 321354 | 44943.68 | 1.89% |
| 2026-03-20 | 15.02 | 14.71 | -0.34 | -2.26% | 14.71 | 15.15 | 171741 | 25584.87 | 1.01% |
| 2026-03-19 | 15.46 | 15.05 | -0.51 | -3.28% | 15.02 | 15.49 | 184624 | 28052.42 | 1.08% |
| 2026-03-18 | 15.82 | 15.56 | -0.26 | -1.64% | 15.49 | 15.87 | 173879 | 27071.85 | 1.02% |
| 2026-03-17 | 16.04 | 15.82 | -0.20 | -1.25% | 15.80 | 16.10 | 130574 | 20779.74 | 0.77% |
| 2026-03-16 | 15.90 | 16.02 | 0.12 | 0.75% | 15.80 | 16.04 | 137780 | 21917.34 | 0.81% |
| 2026-03-13 | 16.05 | 15.90 | -0.17 | -1.06% | 15.80 | 16.08 | 176964 | 28223.23 | 1.04% |
| 2026-03-12 | 16.25 | 16.07 | -0.30 | -1.83% | 16.03 | 16.26 | 214718 | 34554.85 | 1.26% |
| 2026-03-11 | 16.70 | 16.37 | -0.32 | -1.92% | 16.33 | 16.71 | 275694 | 45373.71 | 1.62% |
| 2026-03-10 | 16.55 | 16.69 | 0.16 | 0.97% | 16.55 | 16.82 | 170071 | 28383.92 | 1.00% |
| 2026-03-09 | 16.94 | 16.53 | -0.48 | -2.82% | 16.48 | 17.05 | 275619 | 45747.85 | 1.62% |
| 2026-03-06 | 17.15 | 17.01 | -0.22 | -1.28% | 16.99 | 17.23 | 252113 | 43008.43 | 1.48% |
| 2026-03-05 | 17.45 | 17.23 | -0.27 | -1.54% | 17.08 | 17.58 | 316716 | 54568.43 | 1.86% |
| 2026-03-04 | 17.09 | 17.50 | 0.19 | 1.10% | 16.82 | 17.75 | 358235 | 62247.85 | 2.11% |
| 2026-03-03 | 18.30 | 17.31 | -0.98 | -5.36% | 17.30 | 18.31 | 487491 | 85688.30 | 2.86% |
| 2026-03-02 | 18.00 | 18.29 | 0.94 | 5.42% | 17.88 | 18.37 | 842263 | 152601.36 | 4.95% |
| 2026-02-27 | 17.38 | 17.35 | -0.03 | -0.17% | 17.29 | 17.47 | 229355 | 39810.97 | 1.35% |
| 2026-02-26 | 17.38 | 17.38 | 0.03 | 0.17% | 17.18 | 17.43 | 220632 | 38189.28 | 1.30% |
| 2026-02-25 | 17.41 | 17.35 | -0.12 | -0.69% | 17.30 | 17.51 | 303176 | 52726.71 | 1.78% |
| 2026-02-24 | 16.99 | 17.47 | 0.64 | 3.80% | 16.95 | 17.67 | 401227 | 69494.55 | 2.36% |
| 2026-02-13 | 16.80 | 16.83 | 0.03 | 0.18% | 16.74 | 17.00 | 181834 | 30688.64 | 1.07% |
| 2026-02-12 | 16.76 | 16.80 | 0.01 | 0.06% | 16.66 | 16.90 | 132908 | 22353.81 | 0.78% |
| 2026-02-11 | 17.00 | 16.79 | -0.16 | -0.94% | 16.76 | 17.02 | 147067 | 24821.79 | 0.86% |
| 2026-02-10 | 16.95 | 16.95 | 0.01 | 0.06% | 16.82 | 17.00 | 183668 | 31072.21 | 1.08% |
| 2026-02-09 | 16.78 | 16.94 | 0.26 | 1.56% | 16.78 | 17.08 | 200659 | 33948.89 | 1.18% |
| 2026-02-06 | 16.69 | 16.68 | 0.00 | 0.00% | 16.54 | 16.84 | 168631 | 28175.31 | 0.99% |
| 2026-02-05 | 16.87 | 16.68 | -0.18 | -1.07% | 16.62 | 16.95 | 172215 | 28862.07 | 1.01% |
| 2026-02-04 | 16.85 | 16.86 | 0.01 | 0.06% | 16.73 | 17.09 | 241122 | 40738.77 | 1.42% |
| 2026-02-03 | 16.57 | 16.85 | 0.44 | 2.68% | 16.50 | 16.86 | 196202 | 32851.53 | 1.15% |
| 2026-02-02 | 16.80 | 16.41 | -0.47 | -2.78% | 16.40 | 16.99 | 214185 | 35766.10 | 1.26% |
| 2026-01-30 | 17.07 | 16.88 | -0.22 | -1.29% | 16.61 | 17.27 | 253789 | 42818.33 | 1.49% |
| 2026-01-29 | 17.20 | 17.10 | -0.28 | -1.61% | 17.06 | 17.46 | 288945 | 49752.36 | 1.70% |
| 2026-01-28 | 17.81 | 17.38 | -0.58 | -3.23% | 17.32 | 18.04 | 421110 | 74108.10 | 2.47% |
| 2026-01-27 | 17.77 | 17.96 | 0.09 | 0.50% | 17.53 | 18.02 | 249006 | 44343.55 | 1.46% |
| 2026-01-26 | 18.50 | 17.87 | -0.63 | -3.41% | 17.77 | 18.50 | 424077 | 76459.98 | 2.49% |
| 2026-01-23 | 18.46 | 18.50 | 0.04 | 0.22% | 18.26 | 18.58 | 326863 | 60284.96 | 1.92% |
| 2026-01-22 | 18.26 | 18.46 | 0.20 | 1.10% | 18.25 | 18.69 | 305885 | 56539.94 | 1.80% |
| 2026-01-21 | 18.10 | 18.26 | 0.02 | 0.11% | 18.03 | 18.37 | 261807 | 47823.73 | 1.54% |
| 2026-01-20 | 18.91 | 18.24 | -0.85 | -4.45% | 18.10 | 19.05 | 569747 | 104596.00 | 3.35% |
| 2026-01-19 | 18.88 | 19.09 | -0.02 | -0.10% | 18.81 | 19.40 | 444476 | 85003.96 | 2.61% |
| 2026-01-16 | 19.67 | 19.11 | -0.80 | -4.02% | 19.11 | 19.88 | 579199 | 112212.53 | 3.40% |
| 2026-01-15 | 19.90 | 19.91 | 0.29 | 1.48% | 19.35 | 20.51 | 869771 | 174603.20 | 5.11% |
| 2026-01-14 | 20.20 | 19.62 | -0.76 | -3.73% | 19.41 | 20.58 | 1115201 | 223254.17 | 6.55% |
| 2026-01-13 | 19.25 | 20.38 | 0.84 | 4.30% | 18.60 | 21.40 | 1665600 | 326195.94 | 9.79% |
| 2026-01-12 | 20.00 | 19.54 | 0.49 | 2.57% | 19.18 | 20.02 | 1252243 | 244666.80 | 7.36% |
| 2026-01-09 | 19.40 | 19.05 | 0.32 | 1.71% | 18.90 | 19.60 | 1585683 | 304672.97 | 9.32% |
| 2026-01-08 | 16.97 | 18.73 | 1.70 | 9.98% | 16.93 | 18.73 | 1506960 | 275124.53 | 8.86% |
| 2026-01-07 | 17.49 | 17.03 | -0.47 | -2.69% | 17.01 | 17.49 | 466571 | 80129.01 | 2.74% |
| 2026-01-06 | 17.16 | 17.50 | 0.33 | 1.92% | 16.94 | 17.78 | 691015 | 119867.77 | 4.06% |
| 2026-01-05 | 16.90 | 17.17 | 0.37 | 2.20% | 16.70 | 17.50 | 606091 | 103382.19 | 3.56% |
| 2025-12-31 | 16.41 | 16.80 | 0.30 | 1.82% | 16.31 | 16.88 | 425905 | 70892.95 | 2.50% |
| 2025-12-30 | 16.44 | 16.50 | 0.07 | 0.43% | 16.30 | 16.70 | 283409 | 46880.02 | 1.67% |
| 2025-12-29 | 16.40 | 16.43 | 0.09 | 0.55% | 16.36 | 16.49 | 216078 | 35487.00 | 1.27% |
| 2025-12-26 | 16.42 | 16.34 | -0.09 | -0.55% | 16.24 | 16.49 | 208294 | 34093.96 | 1.22% |
| 2025-12-25 | 16.30 | 16.43 | 0.12 | 0.74% | 16.27 | 16.48 | 219355 | 36026.00 | 1.29% |
| 2025-12-24 | 15.88 | 16.31 | 0.31 | 1.94% | 15.87 | 16.36 | 249517 | 40528.07 | 1.47% |
| 2025-12-23 | 16.16 | 16.00 | -0.27 | -1.66% | 15.92 | 16.30 | 193673 | 31134.38 | 1.14% |
| 2025-12-22 | 16.11 | 16.27 | 0.22 | 1.37% | 16.07 | 16.36 | 237568 | 38645.88 | 1.40% |
| 2025-12-19 | 15.79 | 16.05 | 0.20 | 1.26% | 15.77 | 16.09 | 224268 | 35929.42 | 1.32% |
| 2025-12-18 | 15.78 | 15.85 | -0.02 | -0.13% | 15.69 | 16.06 | 213215 | 33942.49 | 1.25% |
| 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% |
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。
