| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 20.70 | 20.15 | -0.60 | -2.89% | 20.05 | 20.83 | 69915 | 14213.74 | 3.63% |
| 2025-06-16 | 21.21 | 20.75 | -0.63 | -2.95% | 20.71 | 21.35 | 65795 | 13751.32 | 3.42% |
| 2025-06-13 | 21.80 | 21.38 | -0.72 | -3.26% | 20.70 | 21.99 | 68555 | 14695.09 | 3.56% |
| 2025-06-12 | 22.61 | 22.10 | -0.54 | -2.39% | 22.10 | 22.65 | 49290 | 10963.65 | 2.56% |
| 2025-06-11 | 22.40 | 22.64 | 0.25 | 1.12% | 22.23 | 22.78 | 61558 | 13878.05 | 3.20% |
| 2025-06-10 | 22.80 | 22.39 | -0.50 | -2.18% | 21.96 | 22.90 | 85397 | 19068.00 | 4.43% |
| 2025-06-09 | 22.95 | 22.89 | -0.06 | -0.26% | 22.75 | 23.25 | 65322 | 14986.55 | 3.39% |
| 2025-06-06 | 23.51 | 22.95 | -0.40 | -1.71% | 22.70 | 23.58 | 94460 | 21718.68 | 4.90% |
| 2025-06-05 | 22.29 | 23.35 | 0.97 | 4.33% | 22.10 | 23.50 | 156253 | 36116.70 | 8.11% |
| 2025-06-04 | 22.22 | 22.38 | -0.18 | -0.80% | 22.22 | 23.18 | 71071 | 15967.50 | 3.69% |
| 2025-06-03 | 21.93 | 22.56 | 0.83 | 3.82% | 21.38 | 23.02 | 111627 | 25007.86 | 5.80% |
| 2025-05-30 | 22.55 | 21.73 | -0.83 | -3.68% | 21.65 | 22.55 | 67348 | 14772.33 | 3.50% |
| 2025-05-29 | 22.14 | 22.56 | 0.34 | 1.53% | 21.87 | 22.73 | 105456 | 23712.11 | 5.48% |
| 2025-05-28 | 22.29 | 22.22 | -0.22 | -0.98% | 22.01 | 22.59 | 77955 | 17338.72 | 4.05% |
| 2025-05-27 | 21.36 | 22.44 | 1.10 | 5.15% | 20.61 | 22.49 | 140203 | 30591.64 | 7.28% |
| 2025-05-26 | 21.11 | 21.34 | 0.21 | 0.99% | 21.01 | 21.79 | 52799 | 11264.26 | 2.74% |
| 2025-05-23 | 21.40 | 21.13 | -0.32 | -1.49% | 21.13 | 21.70 | 56893 | 12170.59 | 2.95% |
| 2025-05-22 | 21.47 | 21.45 | -0.23 | -1.06% | 21.15 | 21.90 | 68523 | 14695.08 | 3.56% |
| 2025-05-21 | 22.53 | 21.68 | -1.00 | -4.41% | 21.60 | 22.53 | 93016 | 20520.61 | 4.83% |
| 2025-05-20 | 22.01 | 22.68 | 0.33 | 1.48% | 21.60 | 22.79 | 115260 | 25797.30 | 5.98% |
| 2025-05-19 | 22.86 | 22.35 | -0.43 | -1.89% | 22.22 | 23.34 | 161425 | 36670.49 | 8.38% |
| 2025-05-16 | 21.66 | 22.78 | 0.67 | 3.03% | 21.33 | 22.84 | 183262 | 40880.70 | 9.52% |
| 2025-05-15 | 21.10 | 22.11 | 0.85 | 4.00% | 20.62 | 22.98 | 181342 | 39588.15 | 9.42% |
| 2025-05-14 | 21.46 | 21.26 | -0.07 | -0.33% | 20.95 | 21.68 | 93566 | 19875.52 | 4.86% |
| 2025-05-13 | 22.63 | 21.33 | -1.06 | -4.73% | 21.32 | 22.63 | 136649 | 29784.69 | 7.09% |
| 2025-05-12 | 22.00 | 22.39 | 0.00 | 0.00% | 21.80 | 22.87 | 196032 | 43656.11 | 10.18% |
| 2025-05-09 | 20.86 | 22.39 | 1.08 | 5.07% | 20.50 | 22.98 | 252350 | 54907.87 | 13.10% |
| 2025-05-08 | 20.01 | 21.31 | 1.37 | 6.87% | 19.95 | 21.69 | 190467 | 39830.33 | 9.89% |
| 2025-05-07 | 20.49 | 19.94 | -0.16 | -0.80% | 19.65 | 20.57 | 101655 | 20362.51 | 5.28% |
| 2025-05-06 | 19.74 | 20.10 | 0.63 | 3.24% | 19.60 | 20.15 | 98305 | 19539.06 | 5.10% |
| 2025-04-30 | 19.08 | 19.47 | 0.62 | 3.29% | 18.90 | 19.74 | 91187 | 17634.03 | 4.73% |
| 2025-04-29 | 18.70 | 18.85 | -0.12 | -0.63% | 18.40 | 19.30 | 70944 | 13429.42 | 3.68% |
| 2025-04-28 | 19.33 | 18.97 | -0.59 | -3.02% | 18.77 | 19.47 | 86504 | 16435.87 | 4.49% |
| 2025-04-25 | 20.53 | 19.81 | -0.78 | -3.79% | 19.20 | 20.53 | 125154 | 24729.02 | 6.50% |
| 2025-04-24 | 21.02 | 20.59 | -0.99 | -4.59% | 20.39 | 21.28 | 134228 | 27877.88 | 6.97% |
| 2025-04-23 | 20.62 | 21.58 | 0.99 | 4.81% | 20.29 | 22.00 | 225538 | 48106.37 | 11.71% |
| 2025-04-22 | 20.97 | 20.59 | -1.33 | -6.07% | 20.57 | 21.50 | 174564 | 36588.36 | 9.06% |
| 2025-04-21 | 21.70 | 21.92 | 0.05 | 0.23% | 20.26 | 22.47 | 304919 | 64190.14 | 15.83% |
| 2025-04-18 | 19.55 | 21.87 | 1.99 | 10.01% | 19.48 | 21.87 | 236997 | 50175.70 | 12.31% |
| 2025-04-17 | 18.81 | 19.88 | 0.81 | 4.25% | 18.81 | 20.60 | 198494 | 38710.75 | 10.31% |
| 2025-04-16 | 18.76 | 19.07 | 0.13 | 0.69% | 18.67 | 19.50 | 162115 | 31019.88 | 8.42% |
| 2025-04-15 | 18.90 | 18.94 | 0.10 | 0.53% | 18.39 | 19.20 | 112033 | 21092.83 | 5.82% |
| 2025-04-14 | 18.88 | 18.84 | 0.11 | 0.59% | 18.64 | 19.22 | 142436 | 26943.39 | 7.40% |
| 2025-04-11 | 18.15 | 18.73 | 0.52 | 2.86% | 18.07 | 19.78 | 192483 | 36238.02 | 9.99% |
| 2025-04-10 | 18.30 | 18.21 | 0.11 | 0.61% | 18.00 | 19.53 | 194796 | 36301.91 | 10.11% |
| 2025-04-09 | 16.93 | 18.10 | 1.00 | 5.85% | 16.13 | 18.70 | 185955 | 32593.97 | 9.65% |
| 2025-04-08 | 17.00 | 17.10 | -1.13 | -6.20% | 16.58 | 17.99 | 197448 | 33696.34 | 10.25% |
| 2025-04-07 | 18.23 | 18.23 | -2.02 | -9.98% | 18.23 | 18.45 | 27073 | 4937.64 | 1.41% |
| 2025-04-03 | 21.35 | 20.25 | -2.25 | -10.00% | 20.25 | 21.53 | 170471 | 35193.31 | 8.85% |
| 2025-04-02 | 24.05 | 22.50 | -2.50 | -10.00% | 22.50 | 24.17 | 250560 | 58025.02 | 13.01% |
| 2025-04-01 | 23.78 | 25.00 | 1.22 | 5.13% | 23.06 | 26.16 | 343139 | 85518.37 | 17.82% |
| 2025-03-31 | 22.61 | 23.78 | 0.60 | 2.59% | 22.03 | 24.30 | 196562 | 46232.64 | 10.21% |
| 2025-03-28 | 22.44 | 23.18 | 0.08 | 0.35% | 22.40 | 24.00 | 220039 | 50656.45 | 11.42% |
| 2025-03-27 | 24.85 | 23.10 | -1.77 | -7.12% | 22.39 | 25.82 | 279830 | 67815.08 | 14.53% |
| 2025-03-26 | 21.74 | 24.87 | 2.26 | 10.00% | 21.35 | 24.87 | 270791 | 62981.04 | 14.06% |
| 2025-03-25 | 23.30 | 22.61 | -2.51 | -9.99% | 22.61 | 24.00 | 164433 | 37529.46 | 8.54% |
| 2025-03-24 | 25.12 | 25.12 | -2.79 | -10.00% | 25.12 | 25.79 | 130228 | 32794.73 | 6.76% |
| 2025-03-21 | 28.79 | 27.91 | -3.10 | -10.00% | 27.91 | 29.75 | 264536 | 75180.41 | 13.73% |
| 2025-03-20 | 27.73 | 31.01 | 2.82 | 10.00% | 26.92 | 31.01 | 377444 | 111850.45 | 19.60% |
| 2025-03-19 | 26.46 | 28.19 | 2.56 | 9.99% | 26.31 | 28.19 | 397777 | 109420.85 | 20.65% |
| 2025-03-18 | 25.63 | 25.63 | 2.33 | 10.00% | 25.01 | 25.63 | 83366 | 21347.64 | 4.33% |
| 2025-03-17 | 23.30 | 23.30 | 2.12 | 10.01% | 23.30 | 23.30 | 42502 | 9902.90 | 2.21% |
| 2025-03-14 | 21.18 | 21.18 | 1.93 | 10.03% | 20.18 | 21.18 | 126398 | 26336.55 | 6.56% |
| 2025-03-13 | 19.25 | 19.25 | 1.75 | 10.00% | 19.25 | 19.25 | 42437 | 8169.18 | 2.20% |
| 2025-03-12 | 15.96 | 17.50 | 1.59 | 9.99% | 15.96 | 17.50 | 50405 | 8659.74 | 2.62% |
| 2025-03-11 | 15.88 | 15.91 | -0.34 | -2.09% | 15.65 | 16.20 | 36693 | 5827.38 | 1.91% |
| 2025-03-10 | 15.90 | 16.25 | 0.32 | 2.01% | 15.83 | 16.48 | 42602 | 6871.08 | 2.21% |
| 2025-03-07 | 16.00 | 15.93 | -0.04 | -0.25% | 15.79 | 16.25 | 34655 | 5543.46 | 1.80% |
| 2025-03-06 | 15.93 | 15.97 | 0.05 | 0.31% | 15.83 | 16.12 | 45058 | 7197.69 | 2.34% |
| 2025-03-05 | 15.88 | 15.92 | 0.20 | 1.27% | 15.63 | 16.16 | 37401 | 5942.00 | 1.94% |
| 2025-03-04 | 15.30 | 15.72 | 0.36 | 2.34% | 15.20 | 15.89 | 41219 | 6461.99 | 2.14% |
| 2025-03-03 | 15.90 | 15.36 | -0.56 | -3.52% | 15.18 | 15.91 | 45864 | 7091.42 | 2.38% |
| 2025-02-28 | 16.58 | 15.92 | -0.80 | -4.78% | 15.76 | 16.58 | 60088 | 9701.71 | 3.12% |
| 2025-02-27 | 16.50 | 16.72 | 0.18 | 1.09% | 16.19 | 17.08 | 70433 | 11710.28 | 3.66% |
| 2025-02-26 | 15.92 | 16.54 | 0.60 | 3.76% | 15.92 | 16.77 | 81818 | 13465.21 | 4.25% |
| 2025-02-25 | 15.67 | 15.94 | -0.05 | -0.31% | 15.62 | 16.27 | 55213 | 8821.30 | 2.87% |
| 2025-02-24 | 15.97 | 15.99 | -0.21 | -1.30% | 15.79 | 16.39 | 65882 | 10572.48 | 3.42% |
| 2025-02-21 | 15.81 | 16.20 | 0.30 | 1.89% | 15.62 | 16.69 | 99982 | 16170.05 | 5.19% |
| 2025-02-20 | 16.93 | 15.90 | -0.60 | -3.64% | 15.85 | 16.93 | 140683 | 22909.75 | 7.30% |
| 2025-02-19 | 14.78 | 16.50 | 1.50 | 10.00% | 14.39 | 16.50 | 123917 | 18800.60 | 6.43% |
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。
