| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.38 | 17.73 | 0.26 | 1.49% | 17.28 | 17.95 | 32127 | 5695.26 | 1.67% |
| 2025-12-17 | 17.36 | 17.47 | 0.17 | 0.98% | 17.01 | 17.53 | 33696 | 5829.03 | 1.75% |
| 2025-12-16 | 17.74 | 17.30 | -0.43 | -2.43% | 17.20 | 17.75 | 29092 | 5062.41 | 1.51% |
| 2025-12-15 | 17.60 | 17.73 | -0.01 | -0.06% | 17.22 | 17.95 | 38444 | 6802.05 | 2.00% |
| 2025-12-12 | 18.41 | 17.74 | -0.67 | -3.64% | 17.66 | 18.45 | 59113 | 10609.66 | 3.07% |
| 2025-12-11 | 19.04 | 18.41 | -0.65 | -3.41% | 18.40 | 19.20 | 64976 | 12128.22 | 3.37% |
| 2025-12-10 | 19.77 | 19.06 | -0.57 | -2.90% | 18.71 | 19.78 | 83164 | 16001.96 | 4.32% |
| 2025-12-09 | 21.19 | 19.63 | -1.49 | -7.05% | 19.53 | 21.30 | 110114 | 22484.24 | 5.72% |
| 2025-12-08 | 21.35 | 21.12 | -0.13 | -0.61% | 20.83 | 21.45 | 86466 | 18345.28 | 4.49% |
| 2025-12-05 | 21.14 | 21.25 | 0.11 | 0.52% | 21.05 | 21.50 | 99194 | 21036.38 | 5.15% |
| 2025-12-04 | 20.87 | 21.14 | 0.34 | 1.63% | 20.83 | 21.42 | 101731 | 21528.43 | 5.28% |
| 2025-12-03 | 20.87 | 20.80 | 0.21 | 1.02% | 20.31 | 21.10 | 97422 | 20181.23 | 5.06% |
| 2025-12-02 | 20.44 | 20.59 | 0.21 | 1.03% | 19.88 | 20.75 | 99413 | 20329.74 | 5.16% |
| 2025-12-01 | 19.57 | 20.38 | 1.11 | 5.76% | 19.47 | 20.79 | 145103 | 29502.48 | 7.53% |
| 2025-11-28 | 18.90 | 19.27 | 0.51 | 2.72% | 18.72 | 19.40 | 56001 | 10742.75 | 2.91% |
| 2025-11-27 | 18.87 | 18.76 | -0.11 | -0.58% | 18.73 | 18.92 | 11200 | 2109.25 | 0.58% |
| 2025-11-26 | 18.87 | 18.87 | -0.02 | -0.11% | 18.81 | 18.98 | 14111 | 2665.93 | 0.73% |
| 2025-11-25 | 19.08 | 18.89 | -0.10 | -0.53% | 18.53 | 19.15 | 33968 | 6418.63 | 1.76% |
| 2025-11-24 | 19.06 | 18.99 | -0.02 | -0.11% | 18.71 | 19.25 | 29722 | 5634.29 | 1.54% |
| 2025-11-21 | 19.41 | 19.01 | -0.43 | -2.21% | 18.86 | 19.51 | 28170 | 5415.04 | 1.46% |
| 2025-11-20 | 19.57 | 19.44 | 0.01 | 0.05% | 19.20 | 19.83 | 23313 | 4527.65 | 1.21% |
| 2025-11-19 | 19.28 | 19.43 | 0.21 | 1.09% | 18.92 | 19.47 | 27670 | 5313.82 | 1.44% |
| 2025-11-18 | 19.47 | 19.22 | -0.25 | -1.28% | 19.13 | 19.55 | 22134 | 4279.84 | 1.15% |
| 2025-11-17 | 19.53 | 19.47 | -0.07 | -0.36% | 19.24 | 19.70 | 22846 | 4450.52 | 1.19% |
| 2025-11-14 | 19.35 | 19.54 | 0.06 | 0.31% | 19.29 | 19.67 | 23271 | 4541.05 | 1.21% |
| 2025-11-13 | 19.86 | 19.48 | -0.37 | -1.86% | 19.43 | 19.94 | 37736 | 7405.50 | 1.96% |
| 2025-11-12 | 19.45 | 19.85 | 0.40 | 2.06% | 19.12 | 20.04 | 49868 | 9798.77 | 2.59% |
| 2025-11-11 | 19.51 | 19.45 | -0.16 | -0.82% | 19.36 | 19.73 | 23176 | 4517.19 | 1.20% |
| 2025-11-10 | 19.90 | 19.61 | -0.14 | -0.71% | 19.44 | 19.91 | 18604 | 3638.91 | 0.97% |
| 2025-11-07 | 19.73 | 19.75 | 0.05 | 0.25% | 19.53 | 20.02 | 28855 | 5694.93 | 1.50% |
| 2025-11-06 | 19.55 | 19.70 | 0.21 | 1.08% | 19.23 | 19.73 | 30490 | 5967.56 | 1.58% |
| 2025-11-05 | 19.58 | 19.49 | -0.15 | -0.76% | 19.48 | 19.73 | 20556 | 4034.63 | 1.07% |
| 2025-11-04 | 19.47 | 19.64 | 0.17 | 0.87% | 19.36 | 19.66 | 29513 | 5766.32 | 1.53% |
| 2025-11-03 | 18.99 | 19.47 | 0.51 | 2.69% | 18.99 | 19.58 | 35190 | 6787.29 | 1.83% |
| 2025-10-31 | 18.80 | 18.96 | 0.15 | 0.80% | 18.80 | 19.18 | 18133 | 3455.76 | 0.94% |
| 2025-10-30 | 19.06 | 18.81 | -0.39 | -2.03% | 18.71 | 19.27 | 29050 | 5500.30 | 1.51% |
| 2025-10-29 | 19.22 | 19.20 | -0.02 | -0.10% | 19.05 | 19.38 | 20271 | 3893.00 | 1.05% |
| 2025-10-28 | 19.05 | 19.22 | 0.02 | 0.10% | 19.05 | 19.38 | 17464 | 3351.06 | 0.91% |
| 2025-10-27 | 19.21 | 19.20 | -0.01 | -0.05% | 18.81 | 19.29 | 32487 | 6187.71 | 1.69% |
| 2025-10-24 | 19.30 | 19.21 | -0.18 | -0.93% | 19.19 | 19.49 | 18243 | 3522.14 | 0.95% |
| 2025-10-23 | 19.44 | 19.39 | 0.02 | 0.10% | 19.10 | 19.54 | 20059 | 3871.79 | 1.04% |
| 2025-10-22 | 19.54 | 19.37 | -0.38 | -1.92% | 19.32 | 19.88 | 36062 | 7043.61 | 1.87% |
| 2025-10-21 | 18.83 | 19.75 | 0.83 | 4.39% | 18.83 | 19.96 | 50083 | 9780.84 | 2.60% |
| 2025-10-20 | 18.69 | 18.92 | 0.17 | 0.91% | 18.69 | 19.14 | 12347 | 2331.59 | 0.64% |
| 2025-10-17 | 19.15 | 18.75 | -0.47 | -2.45% | 18.71 | 19.24 | 18877 | 3586.34 | 0.98% |
| 2025-10-16 | 18.98 | 19.22 | 0.32 | 1.69% | 18.85 | 19.32 | 28260 | 5410.39 | 1.47% |
| 2025-10-15 | 18.78 | 18.90 | 0.11 | 0.59% | 18.56 | 19.04 | 14575 | 2745.80 | 0.76% |
| 2025-10-14 | 19.12 | 18.79 | -0.20 | -1.05% | 18.73 | 19.27 | 17211 | 3256.32 | 0.89% |
| 2025-10-13 | 18.66 | 18.99 | -0.17 | -0.89% | 18.20 | 19.18 | 18597 | 3499.58 | 0.97% |
| 2025-10-10 | 18.97 | 19.16 | 0.08 | 0.42% | 18.94 | 19.31 | 19901 | 3816.31 | 1.03% |
| 2025-10-09 | 18.87 | 19.08 | 0.15 | 0.79% | 18.80 | 19.08 | 18516 | 3510.44 | 0.96% |
| 2025-09-30 | 19.13 | 18.93 | -0.20 | -1.05% | 18.91 | 19.24 | 22687 | 4320.60 | 1.18% |
| 2025-09-29 | 19.35 | 19.13 | -0.24 | -1.24% | 19.07 | 19.59 | 26069 | 5009.73 | 1.35% |
| 2025-09-26 | 19.60 | 19.37 | -0.34 | -1.73% | 19.34 | 19.78 | 24988 | 4880.03 | 1.30% |
| 2025-09-25 | 19.80 | 19.71 | -0.16 | -0.81% | 19.70 | 20.13 | 29363 | 5845.83 | 1.52% |
| 2025-09-24 | 19.78 | 19.87 | -0.01 | -0.05% | 19.49 | 19.95 | 27205 | 5374.93 | 1.41% |
| 2025-09-23 | 19.90 | 19.88 | 0.03 | 0.15% | 19.06 | 20.23 | 52426 | 10337.75 | 2.72% |
| 2025-09-22 | 19.89 | 19.85 | -0.13 | -0.65% | 19.66 | 20.10 | 32492 | 6443.26 | 1.69% |
| 2025-09-19 | 20.50 | 19.98 | -0.75 | -3.62% | 19.80 | 20.59 | 64796 | 13028.04 | 3.36% |
| 2025-09-18 | 20.02 | 20.73 | 0.19 | 0.93% | 20.02 | 20.95 | 117531 | 23987.76 | 6.10% |
| 2025-09-17 | 19.67 | 20.54 | 1.05 | 5.39% | 19.55 | 21.44 | 131096 | 27242.61 | 6.81% |
| 2025-09-16 | 19.35 | 19.49 | 0.37 | 1.94% | 19.02 | 19.49 | 30643 | 5913.69 | 1.59% |
| 2025-09-15 | 19.08 | 19.12 | 0.05 | 0.26% | 18.98 | 19.36 | 27203 | 5223.68 | 1.41% |
| 2025-09-12 | 19.15 | 19.07 | -0.07 | -0.37% | 18.99 | 19.25 | 21902 | 4186.97 | 1.14% |
| 2025-09-11 | 18.86 | 19.14 | 0.24 | 1.27% | 18.61 | 19.15 | 27460 | 5196.16 | 1.43% |
| 2025-09-10 | 18.96 | 18.90 | -0.05 | -0.26% | 18.86 | 19.13 | 15860 | 3006.55 | 0.82% |
| 2025-09-09 | 19.15 | 18.95 | -0.24 | -1.25% | 18.84 | 19.25 | 21715 | 4123.03 | 1.13% |
| 2025-09-08 | 19.22 | 19.19 | -0.02 | -0.10% | 19.02 | 19.45 | 24985 | 4797.38 | 1.30% |
| 2025-09-05 | 19.10 | 19.21 | 0.20 | 1.05% | 18.93 | 19.26 | 24302 | 4654.81 | 1.26% |
| 2025-09-04 | 18.97 | 19.01 | 0.00 | 0.00% | 18.73 | 19.35 | 31472 | 6012.63 | 1.63% |
| 2025-09-03 | 19.68 | 19.01 | -0.68 | -3.45% | 18.97 | 19.84 | 34022 | 6556.25 | 1.77% |
| 2025-09-02 | 19.84 | 19.69 | -0.12 | -0.61% | 19.15 | 20.10 | 52865 | 10354.01 | 2.74% |
| 2025-09-01 | 20.00 | 19.81 | -0.14 | -0.70% | 19.75 | 20.15 | 27696 | 5509.74 | 1.44% |
| 2025-08-29 | 20.30 | 19.95 | -0.45 | -2.21% | 19.91 | 20.34 | 31287 | 6281.72 | 1.62% |
| 2025-08-28 | 20.20 | 20.40 | 0.24 | 1.19% | 19.50 | 20.64 | 59909 | 12058.57 | 3.11% |
| 2025-08-27 | 21.09 | 20.16 | -0.93 | -4.41% | 20.00 | 21.20 | 54916 | 11400.52 | 2.85% |
| 2025-08-26 | 20.81 | 21.09 | 0.26 | 1.25% | 20.68 | 21.31 | 59709 | 12597.15 | 3.10% |
| 2025-08-25 | 20.90 | 20.83 | -0.04 | -0.19% | 20.65 | 21.03 | 41271 | 8580.16 | 2.14% |
| 2025-08-22 | 21.02 | 20.87 | -0.04 | -0.19% | 20.60 | 21.02 | 36723 | 7619.76 | 1.91% |
| 2025-08-21 | 21.12 | 20.91 | -0.24 | -1.13% | 20.71 | 21.12 | 47309 | 9902.08 | 2.46% |
奇精机械(603677)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。
