| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.55 | 3.54 | 0.02 | 0.57% | 3.47 | 3.61 | 1840382 | 65150.55 | 2.55% |
| 2025-10-09 | 3.31 | 3.52 | 0.24 | 7.32% | 3.31 | 3.53 | 2404087 | 83442.81 | 3.33% |
| 2025-09-30 | 3.28 | 3.28 | -0.04 | -1.20% | 3.26 | 3.33 | 588485 | 19378.04 | 0.82% |
| 2025-09-29 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 597671 | 19683.06 | 0.83% |
| 2025-09-26 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.37 | 713359 | 23754.76 | 0.99% |
| 2025-09-25 | 3.35 | 3.34 | -0.01 | -0.30% | 3.32 | 3.41 | 717759 | 24147.17 | 1.00% |
| 2025-09-24 | 3.33 | 3.35 | 0.00 | 0.00% | 3.30 | 3.35 | 512555 | 17077.56 | 0.71% |
| 2025-09-23 | 3.37 | 3.35 | -0.02 | -0.59% | 3.26 | 3.41 | 842677 | 27962.99 | 1.17% |
| 2025-09-22 | 3.40 | 3.37 | -0.03 | -0.88% | 3.32 | 3.40 | 720560 | 24118.46 | 1.00% |
| 2025-09-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.37 | 3.48 | 1013991 | 34556.48 | 1.41% |
| 2025-09-18 | 3.39 | 3.46 | 0.06 | 1.76% | 3.38 | 3.54 | 1990778 | 69041.05 | 2.76% |
| 2025-09-17 | 3.40 | 3.40 | -0.01 | -0.29% | 3.37 | 3.40 | 561212 | 19014.79 | 0.78% |
| 2025-09-16 | 3.39 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 633427 | 21510.89 | 0.88% |
| 2025-09-15 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 727802 | 24698.55 | 1.01% |
| 2025-09-12 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.43 | 825890 | 28079.51 | 1.14% |
| 2025-09-11 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.40 | 950241 | 32010.44 | 1.32% |
| 2025-09-10 | 3.33 | 3.36 | 0.02 | 0.60% | 3.33 | 3.37 | 534042 | 17891.82 | 0.74% |
| 2025-09-09 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 597095 | 19981.67 | 0.83% |
| 2025-09-08 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.38 | 774498 | 25969.90 | 1.07% |
| 2025-09-05 | 3.26 | 3.34 | 0.08 | 2.45% | 3.23 | 3.34 | 802353 | 26399.64 | 1.11% |
| 2025-09-04 | 3.27 | 3.26 | -0.02 | -0.61% | 3.23 | 3.31 | 775825 | 25410.08 | 1.08% |
| 2025-09-03 | 3.38 | 3.28 | -0.10 | -2.96% | 3.27 | 3.40 | 938298 | 31146.61 | 1.30% |
| 2025-09-02 | 3.35 | 3.38 | 0.05 | 1.50% | 3.28 | 3.40 | 1291320 | 43273.28 | 1.79% |
| 2025-09-01 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.35 | 702895 | 23369.64 | 0.97% |
| 2025-08-29 | 3.35 | 3.31 | -0.04 | -1.19% | 3.31 | 3.37 | 675771 | 22526.20 | 0.94% |
| 2025-08-28 | 3.33 | 3.35 | 0.01 | 0.30% | 3.25 | 3.37 | 1035555 | 34295.41 | 1.44% |
| 2025-08-27 | 3.41 | 3.34 | -0.07 | -2.05% | 3.34 | 3.45 | 1269336 | 43188.25 | 1.76% |
| 2025-08-26 | 3.41 | 3.41 | 0.00 | 0.00% | 3.37 | 3.42 | 918425 | 31173.01 | 1.27% |
| 2025-08-25 | 3.38 | 3.41 | 0.04 | 1.19% | 3.37 | 3.43 | 1259742 | 42842.15 | 1.75% |
| 2025-08-22 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.37 | 877784 | 29271.80 | 1.22% |
| 2025-08-21 | 3.36 | 3.35 | 0.00 | 0.00% | 3.33 | 3.38 | 910779 | 30581.34 | 1.26% |
| 2025-08-20 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.35 | 967935 | 32135.38 | 1.34% |
| 2025-08-19 | 3.33 | 3.30 | -0.02 | -0.60% | 3.30 | 3.35 | 760206 | 25196.82 | 1.05% |
| 2025-08-18 | 3.33 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 845843 | 28176.70 | 1.17% |
| 2025-08-15 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.33 | 650888 | 21573.88 | 0.90% |
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。
