| 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 | 5.09 | 5.18 | 0.14 | 2.78% | 5.06 | 5.19 | 1033040 | 53134.71 | 1.43% |
| 2026-02-02 | 5.11 | 5.04 | -0.08 | -1.56% | 5.03 | 5.22 | 1073004 | 55062.40 | 1.49% |
| 2026-01-30 | 5.20 | 5.12 | -0.07 | -1.35% | 5.01 | 5.23 | 1247721 | 63770.04 | 1.73% |
| 2026-01-29 | 5.25 | 5.19 | -0.05 | -0.95% | 5.15 | 5.32 | 1209103 | 63223.30 | 1.68% |
| 2026-01-28 | 5.28 | 5.24 | -0.07 | -1.32% | 5.15 | 5.29 | 1377677 | 71771.80 | 1.91% |
| 2026-01-27 | 5.38 | 5.31 | -0.11 | -2.03% | 5.18 | 5.48 | 1879262 | 99346.12 | 2.61% |
| 2026-01-26 | 5.84 | 5.42 | -0.38 | -6.55% | 5.42 | 5.87 | 2517824 | 140439.81 | 3.49% |
| 2026-01-23 | 5.68 | 5.80 | 0.12 | 2.11% | 5.53 | 5.81 | 2648548 | 150794.02 | 3.67% |
| 2026-01-22 | 5.47 | 5.68 | 0.26 | 4.80% | 5.46 | 5.74 | 3281001 | 184642.23 | 4.55% |
| 2026-01-21 | 5.40 | 5.42 | -0.01 | -0.18% | 5.33 | 5.48 | 1205949 | 65360.39 | 1.67% |
| 2026-01-20 | 5.69 | 5.43 | -0.22 | -3.89% | 5.34 | 5.70 | 2026849 | 110675.81 | 2.81% |
| 2026-01-19 | 5.59 | 5.65 | 0.00 | 0.00% | 5.57 | 5.80 | 1565076 | 88646.10 | 2.17% |
| 2026-01-16 | 5.81 | 5.65 | -0.15 | -2.59% | 5.62 | 5.91 | 2245116 | 128332.43 | 3.11% |
| 2026-01-15 | 5.93 | 5.80 | -0.18 | -3.01% | 5.67 | 5.95 | 2800992 | 161764.34 | 3.88% |
| 2026-01-14 | 5.95 | 5.98 | -0.11 | -1.81% | 5.92 | 6.25 | 3873749 | 235611.02 | 5.37% |
| 2026-01-13 | 6.42 | 6.09 | -0.32 | -4.99% | 6.02 | 6.49 | 4326702 | 266391.91 | 6.00% |
| 2026-01-12 | 6.23 | 6.41 | 0.20 | 3.22% | 6.21 | 6.65 | 6909155 | 441715.03 | 9.58% |
| 2026-01-09 | 6.60 | 6.21 | 0.15 | 2.48% | 5.84 | 6.60 | 8509546 | 532134.19 | 11.80% |
| 2026-01-08 | 5.74 | 6.06 | 0.55 | 9.98% | 5.63 | 6.06 | 2621142 | 154837.41 | 3.63% |
| 2026-01-07 | 4.96 | 5.51 | 0.50 | 9.98% | 4.95 | 5.51 | 4562112 | 246489.17 | 6.32% |
| 2026-01-06 | 4.98 | 5.01 | 0.04 | 0.80% | 4.86 | 5.03 | 2964267 | 146900.64 | 4.11% |
| 2026-01-05 | 4.86 | 4.97 | 0.19 | 3.97% | 4.81 | 5.03 | 2937206 | 144930.23 | 4.07% |
| 2025-12-31 | 4.70 | 4.78 | 0.10 | 2.14% | 4.66 | 4.85 | 2397099 | 114047.60 | 3.32% |
| 2025-12-30 | 4.83 | 4.68 | -0.18 | -3.70% | 4.67 | 4.86 | 2854552 | 135270.77 | 3.96% |
| 2025-12-29 | 5.04 | 4.86 | -0.22 | -4.33% | 4.81 | 5.04 | 2932633 | 143071.00 | 4.07% |
| 2025-12-26 | 4.97 | 5.08 | -0.06 | -1.17% | 4.83 | 5.25 | 5433781 | 272317.94 | 7.53% |
| 2025-12-25 | 5.18 | 5.14 | -0.06 | -1.15% | 5.10 | 5.44 | 3176502 | 165823.11 | 4.40% |
| 2025-12-24 | 5.10 | 5.20 | -0.04 | -0.76% | 4.98 | 5.29 | 3221779 | 166017.59 | 4.47% |
| 2025-12-23 | 5.48 | 5.24 | -0.39 | -6.93% | 5.18 | 5.52 | 3930506 | 207286.09 | 5.45% |
| 2025-12-22 | 5.75 | 5.63 | 0.06 | 1.08% | 5.32 | 5.94 | 6048148 | 337986.50 | 8.38% |
| 2025-12-19 | 5.56 | 5.57 | 0.35 | 6.70% | 5.51 | 5.74 | 6371706 | 359665.44 | 8.83% |
| 2025-12-18 | 5.25 | 5.22 | -0.10 | -1.88% | 5.05 | 5.41 | 5021238 | 261789.28 | 6.96% |
| 2025-12-17 | 4.84 | 5.32 | 0.48 | 9.92% | 4.79 | 5.32 | 6422516 | 334012.38 | 8.90% |
| 2025-12-16 | 5.36 | 4.84 | -0.54 | -10.04% | 4.84 | 5.40 | 5291920 | 262414.19 | 7.34% |
| 2025-12-15 | 5.69 | 5.38 | 0.20 | 3.86% | 5.35 | 5.70 | 7656600 | 422667.50 | 10.61% |
| 2025-12-12 | 4.70 | 5.18 | 0.47 | 9.98% | 4.66 | 5.18 | 3765911 | 189683.88 | 5.22% |
| 2025-12-11 | 4.94 | 4.71 | -0.03 | -0.63% | 4.67 | 5.21 | 6898692 | 341315.03 | 9.56% |
| 2025-12-10 | 4.77 | 4.74 | 0.11 | 2.38% | 4.66 | 4.96 | 5580978 | 267110.75 | 7.74% |
| 2025-12-09 | 4.88 | 4.63 | -0.29 | -5.89% | 4.45 | 4.91 | 5966894 | 274166.91 | 8.27% |
| 2025-12-08 | 4.79 | 4.92 | 0.29 | 6.26% | 4.56 | 5.07 | 9124622 | 438103.00 | 12.65% |
| 2025-12-05 | 4.35 | 4.63 | 0.42 | 9.98% | 4.31 | 4.63 | 5433123 | 248677.33 | 7.53% |
| 2025-12-04 | 4.08 | 4.21 | 0.38 | 9.92% | 4.08 | 4.21 | 2908220 | 121615.22 | 4.03% |
| 2025-12-03 | 3.47 | 3.83 | 0.35 | 10.06% | 3.45 | 3.83 | 4471157 | 165722.81 | 6.20% |
| 2025-12-02 | 3.43 | 3.48 | 0.03 | 0.87% | 3.42 | 3.55 | 1389476 | 48542.67 | 1.93% |
| 2025-12-01 | 3.25 | 3.45 | 0.20 | 6.15% | 3.24 | 3.52 | 2116365 | 71868.48 | 2.93% |
| 2025-11-28 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.26 | 469901 | 15211.32 | 0.65% |
| 2025-11-27 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.27 | 567468 | 18433.53 | 0.79% |
| 2025-11-26 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.30 | 472771 | 15493.35 | 0.66% |
| 2025-11-25 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 638125 | 21053.72 | 0.88% |
| 2025-11-24 | 3.28 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 588266 | 19301.77 | 0.82% |
| 2025-11-21 | 3.33 | 3.27 | -0.09 | -2.68% | 3.26 | 3.35 | 1026942 | 33851.73 | 1.42% |
| 2025-11-20 | 3.42 | 3.36 | -0.04 | -1.18% | 3.35 | 3.44 | 606429 | 20519.37 | 0.84% |
| 2025-11-19 | 3.41 | 3.40 | -0.02 | -0.58% | 3.37 | 3.44 | 716769 | 24361.61 | 0.99% |
| 2025-11-18 | 3.51 | 3.42 | -0.11 | -3.12% | 3.40 | 3.53 | 1128980 | 38826.57 | 1.57% |
| 2025-11-17 | 3.57 | 3.53 | -0.06 | -1.67% | 3.51 | 3.60 | 1119678 | 39654.38 | 1.55% |
| 2025-11-14 | 3.64 | 3.59 | -0.02 | -0.55% | 3.59 | 3.74 | 1906263 | 69547.23 | 2.64% |
| 2025-11-13 | 3.56 | 3.61 | 0.03 | 0.84% | 3.54 | 3.64 | 1047559 | 37623.39 | 1.45% |
| 2025-11-12 | 3.69 | 3.58 | -0.10 | -2.72% | 3.55 | 3.69 | 1433226 | 51621.98 | 1.99% |
| 2025-11-11 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.75 | 1085895 | 40070.31 | 1.51% |
| 2025-11-10 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.75 | 973003 | 35967.81 | 1.35% |
| 2025-11-07 | 3.73 | 3.72 | -0.05 | -1.33% | 3.71 | 3.83 | 1499386 | 56432.90 | 2.08% |
| 2025-11-06 | 3.71 | 3.77 | 0.06 | 1.62% | 3.71 | 3.83 | 1822945 | 68805.27 | 2.53% |
| 2025-11-05 | 3.66 | 3.71 | 0.02 | 0.54% | 3.63 | 3.74 | 1379650 | 51129.59 | 1.91% |
| 2025-11-04 | 3.67 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 1277270 | 47105.19 | 1.77% |
| 2025-11-03 | 3.59 | 3.71 | 0.17 | 4.80% | 3.58 | 3.77 | 2313837 | 85401.79 | 3.21% |
| 2025-10-31 | 3.63 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 1305873 | 46544.06 | 1.81% |
| 2025-10-30 | 3.64 | 3.63 | -0.03 | -0.82% | 3.58 | 3.72 | 1556438 | 56647.36 | 2.16% |
| 2025-10-29 | 3.66 | 3.66 | -0.02 | -0.54% | 3.65 | 3.74 | 1504539 | 55500.98 | 2.09% |
| 2025-10-28 | 3.69 | 3.68 | -0.02 | -0.54% | 3.64 | 3.75 | 1932550 | 71316.22 | 2.68% |
| 2025-10-27 | 3.60 | 3.70 | 0.11 | 3.06% | 3.57 | 3.72 | 2255273 | 82404.38 | 3.13% |
| 2025-10-24 | 3.66 | 3.59 | -0.08 | -2.18% | 3.54 | 3.68 | 1579661 | 56705.62 | 2.19% |
| 2025-10-23 | 3.59 | 3.67 | 0.04 | 1.10% | 3.51 | 3.70 | 1999027 | 72104.58 | 2.77% |
| 2025-10-22 | 3.63 | 3.63 | -0.02 | -0.55% | 3.58 | 3.69 | 1942274 | 70466.60 | 2.69% |
| 2025-10-21 | 3.44 | 3.65 | 0.22 | 6.41% | 3.43 | 3.77 | 2913452 | 106658.58 | 4.04% |
| 2025-10-20 | 3.40 | 3.43 | 0.06 | 1.78% | 3.37 | 3.45 | 865501 | 29484.93 | 1.20% |
| 2025-10-17 | 3.49 | 3.37 | -0.14 | -3.99% | 3.36 | 3.51 | 1086570 | 37193.83 | 1.51% |
| 2025-10-16 | 3.59 | 3.51 | -0.09 | -2.50% | 3.48 | 3.60 | 1170242 | 41155.28 | 1.62% |
| 2025-10-15 | 3.57 | 3.60 | -0.01 | -0.28% | 3.55 | 3.69 | 1373374 | 49425.98 | 1.90% |
| 2025-10-14 | 3.60 | 3.61 | 0.05 | 1.40% | 3.54 | 3.76 | 2172240 | 78748.05 | 3.01% |
| 2025-10-13 | 3.45 | 3.56 | 0.02 | 0.56% | 3.44 | 3.59 | 1690181 | 59941.84 | 2.34% |
国机重装(601399)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。
