| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 23.890 | 23.710 | -0.070 | -0.29% | 23.530 | 24.100 | 9311 | 2219.906 | 1.80% |
| 2025-09-29 | 24.360 | 23.780 | -0.590 | -2.42% | 23.640 | 24.410 | 14010 | 3350.266 | 2.70% |
| 2025-09-26 | 24.520 | 24.370 | 0.140 | 0.58% | 23.710 | 25.100 | 17248 | 4232.048 | 3.33% |
| 2025-09-25 | 24.850 | 24.230 | -0.570 | -2.30% | 24.090 | 24.940 | 11643 | 2848.148 | 2.25% |
| 2025-09-24 | 24.630 | 24.800 | 0.100 | 0.40% | 24.460 | 25.050 | 11114 | 2744.452 | 2.15% |
| 2025-09-23 | 25.650 | 24.700 | -0.880 | -3.44% | 24.050 | 25.700 | 21334 | 5245.200 | 4.12% |
| 2025-09-22 | 26.300 | 25.580 | -0.720 | -2.74% | 25.340 | 26.350 | 17348 | 4466.546 | 3.35% |
| 2025-09-19 | 26.630 | 26.300 | -0.370 | -1.39% | 26.280 | 27.060 | 12901 | 3428.086 | 2.49% |
| 2025-09-18 | 27.010 | 26.670 | -0.400 | -1.48% | 26.390 | 27.530 | 19282 | 5221.258 | 3.72% |
| 2025-09-17 | 26.810 | 27.070 | 0.070 | 0.26% | 26.790 | 27.500 | 13154 | 3562.855 | 2.54% |
| 2025-09-16 | 26.850 | 27.000 | 0.170 | 0.63% | 26.130 | 27.100 | 18969 | 5041.003 | 3.66% |
| 2025-09-15 | 27.800 | 26.830 | -0.880 | -3.18% | 26.780 | 27.810 | 18257 | 4970.972 | 3.52% |
| 2025-09-12 | 28.620 | 27.710 | -0.870 | -3.04% | 27.600 | 28.630 | 23368 | 6531.051 | 4.51% |
| 2025-09-11 | 28.300 | 28.580 | 0.380 | 1.35% | 28.170 | 28.650 | 14192 | 4039.729 | 2.74% |
| 2025-09-10 | 28.500 | 28.200 | -0.250 | -0.88% | 28.000 | 28.750 | 14146 | 3994.879 | 2.73% |
| 2025-09-09 | 29.770 | 28.450 | -1.360 | -4.56% | 28.280 | 29.770 | 24980 | 7164.845 | 4.82% |
| 2025-09-08 | 29.230 | 29.810 | 0.730 | 2.51% | 29.090 | 30.180 | 33677 | 9966.918 | 6.50% |
| 2025-09-05 | 28.300 | 29.080 | 1.000 | 3.56% | 28.190 | 29.240 | 26048 | 7525.688 | 5.03% |
| 2025-09-04 | 28.000 | 28.080 | -0.100 | -0.35% | 27.660 | 28.790 | 18656 | 5267.150 | 3.60% |
| 2025-09-03 | 29.410 | 28.180 | -1.170 | -3.99% | 28.160 | 29.490 | 20633 | 5885.506 | 3.98% |
| 2025-09-02 | 28.800 | 29.350 | 0.560 | 1.95% | 28.010 | 29.390 | 27822 | 8030.961 | 5.37% |
| 2025-09-01 | 28.980 | 28.790 | -0.180 | -0.62% | 28.220 | 29.160 | 17684 | 5060.824 | 3.41% |
| 2025-08-29 | 29.390 | 28.970 | -0.330 | -1.13% | 28.850 | 29.580 | 20569 | 5995.009 | 3.97% |
| 2025-08-28 | 28.370 | 29.300 | 1.020 | 3.61% | 27.550 | 29.350 | 33638 | 9592.918 | 6.49% |
| 2025-08-27 | 28.900 | 28.280 | -0.690 | -2.38% | 28.280 | 29.170 | 23791 | 6829.113 | 4.59% |
| 2025-08-26 | 29.470 | 28.970 | -0.780 | -2.62% | 28.900 | 29.830 | 24584 | 7170.379 | 4.75% |
| 2025-08-25 | 29.120 | 29.750 | 0.560 | 1.92% | 28.800 | 29.880 | 36135 | 10574.127 | 6.97% |
| 2025-08-22 | 29.980 | 29.190 | -0.830 | -2.76% | 29.000 | 29.980 | 38280 | 11181.158 | 7.39% |
| 2025-08-21 | 30.800 | 30.020 | -2.520 | -7.74% | 29.410 | 31.130 | 67350 | 20334.172 | 13.00% |
| 2025-08-20 | 29.390 | 32.540 | 3.460 | 11.90% | 29.080 | 32.610 | 82072 | 25391.396 | 15.84% |
| 2025-08-19 | 29.470 | 29.080 | -0.280 | -0.95% | 28.890 | 30.470 | 42335 | 12645.914 | 8.17% |
| 2025-08-18 | 28.500 | 29.360 | 1.170 | 4.15% | 28.040 | 29.800 | 41857 | 12143.440 | 8.08% |
| 2025-08-15 | 27.000 | 28.190 | 1.160 | 4.29% | 27.000 | 28.500 | 26751 | 7468.945 | 5.16% |
| 2025-08-14 | 28.320 | 27.030 | -1.290 | -4.56% | 26.880 | 28.320 | 30707 | 8412.632 | 5.93% |
| 2025-08-13 | 28.360 | 28.320 | 0.010 | 0.04% | 27.950 | 28.570 | 22393 | 6323.733 | 4.32% |
| 2025-08-12 | 29.080 | 28.310 | -0.990 | -3.38% | 28.120 | 29.300 | 32506 | 9249.236 | 6.27% |
| 2025-08-11 | 28.150 | 29.300 | 0.540 | 1.88% | 28.150 | 29.650 | 44673 | 13000.603 | 8.62% |
| 2025-08-08 | 27.710 | 28.760 | 0.990 | 3.56% | 27.700 | 29.300 | 46178 | 13285.409 | 8.91% |
| 2025-08-07 | 28.120 | 27.770 | -0.440 | -1.56% | 27.660 | 28.400 | 19847 | 5543.170 | 3.83% |
| 2025-08-06 | 27.820 | 28.210 | 0.330 | 1.18% | 27.750 | 28.670 | 28605 | 8091.867 | 5.52% |
| 2025-08-05 | 28.360 | 27.880 | -0.470 | -1.66% | 27.530 | 28.530 | 27999 | 7809.162 | 5.40% |
| 2025-08-04 | 26.520 | 28.350 | 1.810 | 6.82% | 26.330 | 28.450 | 40616 | 11220.000 | 7.84% |
| 2025-08-01 | 27.030 | 26.540 | -0.590 | -2.17% | 26.310 | 27.380 | 21739 | 5819.787 | 4.20% |
| 2025-07-31 | 27.610 | 27.130 | -0.600 | -2.16% | 27.070 | 27.880 | 25649 | 7041.045 | 4.95% |
| 2025-07-30 | 28.300 | 27.730 | -0.610 | -2.15% | 27.530 | 28.960 | 26930 | 7613.287 | 5.20% |
| 2025-07-29 | 27.700 | 28.340 | 0.470 | 1.69% | 27.310 | 28.500 | 29243 | 8140.531 | 5.64% |
| 2025-07-28 | 28.480 | 27.870 | -0.540 | -1.90% | 27.400 | 28.510 | 31847 | 8866.717 | 6.15% |
| 2025-07-25 | 27.970 | 28.410 | 0.380 | 1.36% | 27.750 | 28.900 | 30569 | 8678.298 | 5.90% |
| 2025-07-24 | 27.200 | 28.030 | 0.430 | 1.56% | 27.200 | 29.350 | 46189 | 13114.110 | 8.92% |
| 2025-07-23 | 29.240 | 27.600 | -2.600 | -8.61% | 27.600 | 29.900 | 66188 | 18958.377 | 12.78% |
| 2025-07-22 | 28.990 | 30.200 | 1.040 | 3.57% | 28.610 | 32.090 | 90583 | 27633.039 | 17.48% |
| 2025-07-21 | 27.750 | 29.160 | 1.800 | 6.58% | 27.500 | 29.860 | 72485 | 20937.703 | 13.99% |
| 2025-07-18 | 26.930 | 27.360 | 0.300 | 1.11% | 26.740 | 27.580 | 36544 | 9940.979 | 7.05% |
| 2025-07-17 | 26.400 | 27.060 | 0.750 | 2.85% | 26.200 | 27.200 | 31464 | 8422.064 | 6.07% |
| 2025-07-16 | 26.580 | 26.310 | -0.290 | -1.09% | 26.230 | 26.890 | 17972 | 4765.953 | 3.47% |
| 2025-07-15 | 27.200 | 26.600 | -0.700 | -2.56% | 26.190 | 27.370 | 25851 | 6865.555 | 4.99% |
| 2025-07-14 | 26.400 | 27.300 | 0.820 | 3.10% | 26.390 | 27.360 | 34275 | 9232.608 | 6.62% |
| 2025-07-11 | 25.910 | 26.480 | 0.570 | 2.20% | 25.710 | 26.540 | 24441 | 6395.539 | 4.72% |
| 2025-07-10 | 25.570 | 25.910 | 0.010 | 0.04% | 25.300 | 25.910 | 20316 | 5184.669 | 3.92% |
| 2025-07-09 | 26.640 | 25.900 | -0.660 | -2.48% | 25.850 | 26.840 | 28833 | 7595.417 | 5.57% |
| 2025-07-08 | 26.280 | 26.560 | 0.340 | 1.30% | 26.110 | 26.780 | 24011 | 6360.906 | 4.63% |
| 2025-07-07 | 26.100 | 26.220 | 0.190 | 0.73% | 25.860 | 26.300 | 17746 | 4626.055 | 3.43% |
| 2025-07-04 | 26.930 | 26.030 | -0.940 | -3.49% | 26.000 | 26.970 | 35691 | 9420.615 | 6.89% |
| 2025-07-03 | 27.110 | 26.970 | -0.080 | -0.30% | 26.320 | 27.500 | 43020 | 11540.017 | 8.30% |
| 2025-07-02 | 27.560 | 27.050 | 0.050 | 0.19% | 26.800 | 27.870 | 51733 | 14182.987 | 9.99% |
| 2025-07-01 | 27.910 | 27.000 | -0.320 | -1.17% | 26.710 | 27.910 | 56880 | 15449.088 | 10.98% |
| 2025-06-30 | 26.620 | 27.320 | 0.120 | 0.44% | 26.350 | 28.000 | 84498 | 23113.947 | 20.51% |
| 2025-06-27 | 28.540 | 27.200 | -4.730 | -14.81% | 27.140 | 29.380 | 153215 | 43035.477 | 37.19% |
| 2025-06-26 | 24.760 | 31.930 | 7.170 | 28.96% | 24.760 | 32.180 | 189701 | 57041.887 | 46.04% |
| 2025-06-25 | 23.910 | 24.760 | 0.850 | 3.55% | 23.750 | 25.110 | 36481 | 8960.352 | 8.85% |
| 2025-06-24 | 22.810 | 23.910 | 0.860 | 3.73% | 22.810 | 24.140 | 27767 | 6540.929 | 6.74% |
| 2025-06-23 | 22.960 | 23.050 | 0.470 | 2.08% | 22.580 | 23.290 | 18329 | 4201.474 | 4.45% |
| 2025-06-20 | 23.360 | 22.580 | -0.840 | -3.59% | 22.500 | 23.490 | 23515 | 5380.722 | 5.71% |
| 2025-06-19 | 25.180 | 23.420 | -2.240 | -8.73% | 23.330 | 25.400 | 48993 | 11845.172 | 11.89% |
| 2025-06-18 | 26.190 | 25.660 | -0.530 | -2.02% | 25.570 | 26.990 | 46448 | 12121.577 | 11.27% |
| 2025-06-17 | 25.620 | 26.190 | -0.230 | -0.87% | 25.200 | 26.330 | 48946 | 12555.589 | 11.88% |
| 2025-06-16 | 24.820 | 26.420 | 1.000 | 3.93% | 24.820 | 27.230 | 77605 | 20275.057 | 18.84% |
| 2025-06-13 | 24.410 | 25.420 | 1.300 | 5.39% | 24.380 | 25.920 | 80130 | 20164.865 | 19.45% |
| 2025-06-12 | 24.450 | 24.120 | -0.160 | -0.66% | 23.910 | 24.520 | 22394 | 5412.463 | 5.44% |
| 2025-06-11 | 24.030 | 24.280 | 0.000 | 0.00% | 23.810 | 24.440 | 26805 | 6499.765 | 6.51% |
优机股份(833943)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。
