| 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 | 5.49 | 5.45 | 0.10 | 1.87% | 5.39 | 5.51 | 2604214 | 142045.98 | 2.34% |
| 2025-12-11 | 5.54 | 5.35 | -0.13 | -2.37% | 5.35 | 5.59 | 2482361 | 135419.45 | 2.23% |
| 2025-12-10 | 5.54 | 5.48 | 0.01 | 0.18% | 5.44 | 5.56 | 2014583 | 110475.02 | 1.81% |
| 2025-12-09 | 5.70 | 5.47 | -0.29 | -5.03% | 5.41 | 5.70 | 4045650 | 222763.67 | 3.63% |
| 2025-12-08 | 5.86 | 5.76 | -0.08 | -1.37% | 5.61 | 5.86 | 4099924 | 233628.39 | 3.68% |
| 2025-12-05 | 5.61 | 5.84 | 0.21 | 3.73% | 5.60 | 5.84 | 4248742 | 244229.25 | 3.81% |
| 2025-12-04 | 5.71 | 5.63 | 0.09 | 1.62% | 5.61 | 5.77 | 3766652 | 214056.98 | 3.38% |
| 2025-12-03 | 5.40 | 5.54 | 0.13 | 2.40% | 5.38 | 5.60 | 3363166 | 184621.95 | 3.02% |
| 2025-12-02 | 5.36 | 5.41 | -0.01 | -0.18% | 5.28 | 5.42 | 2274887 | 122012.07 | 2.04% |
| 2025-12-01 | 5.30 | 5.42 | 0.32 | 6.27% | 5.29 | 5.54 | 4738350 | 257006.12 | 4.25% |
| 2025-11-28 | 5.06 | 5.10 | 0.03 | 0.59% | 5.02 | 5.13 | 1660672 | 84441.49 | 1.49% |
| 2025-11-27 | 5.12 | 5.07 | 0.03 | 0.60% | 5.06 | 5.16 | 1592810 | 81339.99 | 1.43% |
| 2025-11-26 | 5.00 | 5.04 | 0.05 | 1.00% | 5.00 | 5.14 | 2117560 | 107426.56 | 1.90% |
| 2025-11-25 | 4.92 | 4.99 | 0.12 | 2.46% | 4.90 | 5.04 | 1832446 | 91332.36 | 1.64% |
| 2025-11-24 | 4.85 | 4.87 | 0.08 | 1.67% | 4.82 | 4.94 | 2004841 | 97945.24 | 1.80% |
| 2025-11-21 | 5.00 | 4.84 | -0.26 | -5.10% | 4.81 | 5.01 | 2969340 | 145350.41 | 2.66% |
| 2025-11-20 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.19 | 1882434 | 96495.51 | 1.69% |
| 2025-11-19 | 5.04 | 5.12 | 0.08 | 1.59% | 5.03 | 5.14 | 1452562 | 73794.27 | 1.30% |
| 2025-11-18 | 5.15 | 5.04 | -0.15 | -2.89% | 5.00 | 5.16 | 2413102 | 122252.30 | 2.17% |
| 2025-11-17 | 5.25 | 5.19 | -0.10 | -1.89% | 5.16 | 5.28 | 1838030 | 95718.95 | 1.65% |
| 2025-11-14 | 5.32 | 5.29 | -0.11 | -2.04% | 5.25 | 5.36 | 2061015 | 109569.54 | 1.85% |
| 2025-11-13 | 5.31 | 5.40 | 0.19 | 3.65% | 5.31 | 5.45 | 3795953 | 204535.50 | 3.41% |
| 2025-11-12 | 5.16 | 5.21 | 0.04 | 0.77% | 5.06 | 5.29 | 2282361 | 118783.36 | 2.05% |
| 2025-11-11 | 5.32 | 5.17 | -0.08 | -1.52% | 5.15 | 5.37 | 2275573 | 118955.12 | 2.04% |
| 2025-11-10 | 5.28 | 5.25 | 0.04 | 0.77% | 5.21 | 5.33 | 2306025 | 121325.58 | 2.07% |
| 2025-11-07 | 5.23 | 5.21 | -0.07 | -1.33% | 5.17 | 5.27 | 1922164 | 100416.91 | 1.72% |
| 2025-11-06 | 5.15 | 5.28 | 0.17 | 3.33% | 5.13 | 5.28 | 2850454 | 148700.56 | 2.56% |
| 2025-11-05 | 4.96 | 5.11 | 0.07 | 1.39% | 4.93 | 5.15 | 2422107 | 122310.16 | 2.17% |
| 2025-11-04 | 5.10 | 5.04 | -0.14 | -2.70% | 4.97 | 5.15 | 2786186 | 140717.72 | 2.50% |
| 2025-11-03 | 5.26 | 5.18 | -0.11 | -2.08% | 5.05 | 5.27 | 3436188 | 175927.22 | 3.08% |
| 2025-10-31 | 5.47 | 5.29 | -0.23 | -4.17% | 5.27 | 5.53 | 3931207 | 210622.08 | 3.53% |
| 2025-10-30 | 5.48 | 5.52 | -0.02 | -0.36% | 5.44 | 5.66 | 3924095 | 218479.12 | 3.52% |
| 2025-10-29 | 5.37 | 5.54 | 0.27 | 5.12% | 5.30 | 5.54 | 4851526 | 263763.03 | 4.35% |
| 2025-10-28 | 5.60 | 5.27 | -0.59 | -10.07% | 5.27 | 5.61 | 8927528 | 479826.62 | 8.01% |
| 2025-10-27 | 5.82 | 5.86 | 0.16 | 2.81% | 5.78 | 6.00 | 3912608 | 229906.02 | 3.51% |
| 2025-10-24 | 5.59 | 5.70 | 0.19 | 3.45% | 5.51 | 5.75 | 3668294 | 205569.19 | 3.29% |
| 2025-10-23 | 5.40 | 5.51 | 0.10 | 1.85% | 5.33 | 5.52 | 2316375 | 125523.57 | 2.08% |
| 2025-10-22 | 5.26 | 5.41 | -0.03 | -0.55% | 5.22 | 5.44 | 2422701 | 129885.89 | 2.17% |
| 2025-10-21 | 5.30 | 5.44 | 0.17 | 3.23% | 5.26 | 5.49 | 3814680 | 206959.88 | 3.42% |
| 2025-10-20 | 5.27 | 5.27 | 0.05 | 0.96% | 5.20 | 5.35 | 2983074 | 157186.23 | 2.68% |
| 2025-10-17 | 5.45 | 5.22 | -0.21 | -3.87% | 5.20 | 5.48 | 3588846 | 190552.17 | 3.22% |
| 2025-10-16 | 5.53 | 5.43 | -0.16 | -2.86% | 5.31 | 5.60 | 3949934 | 215639.83 | 3.54% |
| 2025-10-15 | 5.52 | 5.59 | 0.11 | 2.01% | 5.36 | 5.60 | 4393752 | 240857.55 | 3.94% |
| 2025-10-14 | 5.98 | 5.48 | -0.31 | -5.35% | 5.42 | 5.98 | 5854603 | 333137.56 | 5.25% |
| 2025-10-13 | 5.59 | 5.79 | -0.09 | -1.53% | 5.55 | 5.88 | 6257696 | 356135.09 | 5.62% |
| 2025-10-10 | 5.91 | 5.88 | -0.02 | -0.34% | 5.79 | 6.35 | 8334366 | 501385.00 | 7.48% |
| 2025-10-09 | 5.72 | 5.90 | 0.54 | 10.07% | 5.69 | 5.90 | 4911984 | 286844.97 | 4.42% |
| 2025-09-30 | 5.25 | 5.36 | 0.20 | 3.88% | 5.17 | 5.48 | 5572245 | 297005.12 | 5.01% |
| 2025-09-29 | 4.83 | 5.16 | 0.40 | 8.40% | 4.79 | 5.18 | 5685098 | 283526.12 | 5.11% |
| 2025-09-26 | 4.68 | 4.76 | 0.10 | 2.15% | 4.64 | 4.90 | 5181239 | 247723.95 | 4.66% |
| 2025-09-25 | 4.60 | 4.66 | 0.35 | 8.12% | 4.52 | 4.73 | 7711812 | 358911.19 | 6.93% |
| 2025-09-24 | 4.27 | 4.31 | 0.01 | 0.23% | 4.22 | 4.34 | 2207992 | 94396.12 | 2.00% |
| 2025-09-23 | 4.39 | 4.30 | -0.08 | -1.83% | 4.21 | 4.42 | 2818210 | 121017.24 | 2.56% |
| 2025-09-22 | 4.49 | 4.38 | -0.07 | -1.57% | 4.32 | 4.51 | 2225470 | 97377.62 | 2.06% |
| 2025-09-19 | 4.37 | 4.45 | 0.06 | 1.37% | 4.34 | 4.46 | 2397744 | 106004.28 | 2.22% |
| 2025-09-18 | 4.50 | 4.39 | -0.24 | -5.18% | 4.32 | 4.50 | 3882366 | 172147.70 | 3.59% |
| 2025-09-17 | 4.53 | 4.63 | 0.04 | 0.87% | 4.49 | 4.67 | 2989633 | 136664.20 | 2.76% |
| 2025-09-16 | 4.74 | 4.59 | -0.07 | -1.50% | 4.45 | 4.77 | 4335788 | 196849.53 | 4.01% |
| 2025-09-15 | 4.70 | 4.66 | -0.08 | -1.69% | 4.64 | 4.78 | 3530464 | 165902.86 | 3.26% |
| 2025-09-12 | 4.50 | 4.74 | 0.30 | 6.76% | 4.49 | 4.83 | 5691528 | 265240.03 | 5.26% |
| 2025-09-11 | 4.35 | 4.44 | 0.11 | 2.54% | 4.34 | 4.49 | 2779066 | 122938.73 | 2.57% |
| 2025-09-10 | 4.29 | 4.33 | -0.01 | -0.23% | 4.23 | 4.35 | 2386246 | 102480.06 | 2.21% |
| 2025-09-09 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.47 | 3211601 | 140785.03 | 2.97% |
| 2025-09-08 | 4.46 | 4.34 | -0.12 | -2.69% | 4.32 | 4.47 | 3070302 | 134662.77 | 2.84% |
| 2025-09-05 | 4.20 | 4.46 | 0.23 | 5.44% | 4.18 | 4.47 | 3648912 | 159077.97 | 3.37% |
| 2025-09-04 | 4.45 | 4.23 | -0.22 | -4.94% | 4.16 | 4.54 | 4354662 | 188141.53 | 4.03% |
| 2025-09-03 | 4.59 | 4.45 | -0.06 | -1.33% | 4.41 | 4.64 | 3737776 | 168731.62 | 3.46% |
| 2025-09-02 | 4.60 | 4.51 | -0.08 | -1.74% | 4.42 | 4.62 | 3996940 | 179740.84 | 3.80% |
| 2025-09-01 | 4.56 | 4.59 | 0.08 | 1.77% | 4.45 | 4.67 | 4748350 | 216529.92 | 4.51% |
| 2025-08-29 | 4.40 | 4.51 | 0.15 | 3.44% | 4.35 | 4.55 | 4228476 | 189629.06 | 4.02% |
| 2025-08-28 | 4.31 | 4.36 | 0.03 | 0.69% | 4.21 | 4.39 | 3091513 | 133090.12 | 2.94% |
| 2025-08-27 | 4.45 | 4.33 | -0.12 | -2.70% | 4.32 | 4.53 | 3485794 | 154203.78 | 3.31% |
| 2025-08-26 | 4.40 | 4.45 | 0.04 | 0.91% | 4.32 | 4.48 | 3334074 | 146848.97 | 3.17% |
| 2025-08-25 | 4.28 | 4.41 | 0.26 | 6.27% | 4.26 | 4.46 | 5071864 | 221677.59 | 4.82% |
| 2025-08-22 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.19 | 2443930 | 101228.36 | 2.32% |
| 2025-08-21 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 2354173 | 98196.55 | 2.24% |
| 2025-08-20 | 4.12 | 4.19 | 0.08 | 1.95% | 4.10 | 4.25 | 3422658 | 143069.77 | 3.25% |
| 2025-08-19 | 4.27 | 4.11 | -0.14 | -3.29% | 4.09 | 4.29 | 4452944 | 185836.78 | 4.23% |
| 2025-08-18 | 4.21 | 4.25 | -0.07 | -1.62% | 4.08 | 4.30 | 5672845 | 238799.48 | 5.39% |
| 2025-08-15 | 4.19 | 4.32 | 0.13 | 3.10% | 4.17 | 4.33 | 3903109 | 167047.75 | 3.71% |
铜陵有色(000630)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。
