| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.31 | 4571988 | 193686.47 | 4.34% |
| 2025-08-13 | 4.08 | 4.26 | 0.22 | 5.45% | 4.06 | 4.27 | 6272576 | 262576.16 | 5.96% |
| 2025-08-12 | 4.05 | 4.04 | -0.01 | -0.25% | 3.96 | 4.08 | 3243940 | 130638.14 | 3.08% |
| 2025-08-11 | 4.05 | 4.05 | 0.02 | 0.50% | 3.99 | 4.10 | 4325396 | 174973.33 | 4.11% |
| 2025-08-08 | 3.99 | 4.03 | 0.01 | 0.25% | 3.95 | 4.08 | 3939549 | 158169.73 | 3.74% |
| 2025-08-07 | 4.05 | 4.02 | -0.01 | -0.25% | 3.94 | 4.16 | 8898111 | 358774.75 | 8.45% |
| 2025-08-06 | 3.73 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 8155533 | 322814.34 | 7.75% |
| 2025-08-05 | 3.54 | 3.66 | 0.13 | 3.68% | 3.53 | 3.73 | 3376759 | 123153.00 | 3.21% |
| 2025-08-04 | 3.50 | 3.53 | 0.02 | 0.57% | 3.48 | 3.56 | 1642395 | 57806.36 | 1.56% |
| 2025-08-01 | 3.47 | 3.51 | 0.03 | 0.86% | 3.46 | 3.53 | 1722768 | 60264.45 | 1.64% |
| 2025-07-31 | 3.56 | 3.48 | -0.16 | -4.40% | 3.46 | 3.57 | 3256780 | 114181.81 | 3.09% |
| 2025-07-30 | 3.62 | 3.64 | 0.02 | 0.55% | 3.61 | 3.66 | 2368183 | 85991.80 | 2.25% |
| 2025-07-29 | 3.61 | 3.62 | -0.01 | -0.28% | 3.57 | 3.64 | 1459205 | 52624.75 | 1.39% |
| 2025-07-28 | 3.66 | 3.63 | -0.05 | -1.36% | 3.54 | 3.67 | 2472160 | 89375.15 | 2.35% |
| 2025-07-25 | 3.71 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 2497445 | 92005.67 | 2.37% |
| 2025-07-24 | 3.65 | 3.74 | 0.09 | 2.47% | 3.62 | 3.79 | 3679245 | 136408.78 | 3.49% |
| 2025-07-23 | 3.70 | 3.65 | 0.01 | 0.27% | 3.63 | 3.79 | 4494934 | 165908.48 | 4.27% |
| 2025-07-22 | 3.52 | 3.64 | 0.12 | 3.41% | 3.50 | 3.64 | 3862622 | 137837.95 | 3.67% |
| 2025-07-21 | 3.40 | 3.52 | 0.14 | 4.14% | 3.40 | 3.52 | 3603844 | 125166.23 | 3.42% |
| 2025-07-18 | 3.35 | 3.38 | 0.04 | 1.20% | 3.34 | 3.41 | 1959424 | 66237.93 | 1.86% |
| 2025-07-17 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 1155120 | 38521.89 | 1.10% |
| 2025-07-16 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 1591647 | 53328.56 | 1.51% |
| 2025-07-15 | 3.42 | 3.38 | -0.05 | -1.46% | 3.36 | 3.44 | 1605738 | 54490.10 | 1.53% |
| 2025-07-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.42 | 3.47 | 1892171 | 65115.04 | 1.80% |
| 2025-07-11 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.47 | 2650308 | 90671.21 | 2.52% |
| 2025-07-10 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.39 | 2101324 | 70675.34 | 2.00% |
| 2025-07-09 | 3.47 | 3.33 | -0.08 | -2.35% | 3.31 | 3.50 | 3714634 | 125658.24 | 3.53% |
| 2025-07-08 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 1452220 | 49611.39 | 1.38% |
| 2025-07-07 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 1622917 | 55240.54 | 1.54% |
| 2025-07-04 | 3.42 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 1989364 | 67714.56 | 1.89% |
| 2025-07-03 | 3.47 | 3.44 | 0.00 | 0.00% | 3.41 | 3.48 | 2035656 | 70035.73 | 1.93% |
| 2025-07-02 | 3.38 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 3203232 | 109650.97 | 3.04% |
| 2025-07-01 | 3.34 | 3.40 | 0.06 | 1.80% | 3.29 | 3.41 | 2705676 | 90394.22 | 2.57% |
| 2025-06-30 | 3.40 | 3.34 | 0.01 | 0.30% | 3.32 | 3.42 | 2844156 | 95471.84 | 2.70% |
| 2025-06-27 | 3.26 | 3.33 | 0.11 | 3.42% | 3.25 | 3.37 | 2959372 | 98553.72 | 2.81% |
| 2025-06-26 | 3.20 | 3.22 | 0.02 | 0.63% | 3.20 | 3.26 | 1457091 | 47000.57 | 1.38% |
| 2025-06-25 | 3.20 | 3.20 | 0.01 | 0.31% | 3.17 | 3.21 | 1101246 | 35122.98 | 1.05% |
| 2025-06-24 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 1194246 | 38143.75 | 1.13% |
| 2025-06-23 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 1180083 | 37345.04 | 1.12% |
| 2025-06-20 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.27 | 831868 | 27049.67 | 0.79% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.30 | 1111579 | 36272.74 | 1.06% |
| 2025-06-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.31 | 874422 | 28763.67 | 0.83% |
| 2025-06-17 | 3.30 | 3.30 | 0.01 | 0.30% | 3.29 | 3.32 | 821289 | 27111.85 | 0.78% |
| 2025-06-16 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.32 | 1182985 | 38962.46 | 1.12% |
| 2025-06-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.27 | 3.32 | 1363781 | 44894.93 | 1.30% |
| 2025-06-12 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.31 | 1252710 | 41266.63 | 1.19% |
| 2025-06-11 | 3.24 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 1799027 | 59083.54 | 1.71% |
| 2025-06-10 | 3.26 | 3.25 | 0.01 | 0.31% | 3.22 | 3.28 | 1704108 | 55408.38 | 1.62% |
| 2025-06-09 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.25 | 1422308 | 45995.60 | 1.35% |
| 2025-06-06 | 3.20 | 3.25 | 0.06 | 1.88% | 3.20 | 3.26 | 2343160 | 75953.68 | 2.23% |
| 2025-06-05 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 1259788 | 40188.87 | 1.20% |
| 2025-06-04 | 3.19 | 3.22 | 0.04 | 1.26% | 3.18 | 3.24 | 1397323 | 44972.32 | 1.33% |
| 2025-06-03 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.20 | 818510 | 26074.35 | 0.78% |
| 2025-05-30 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.19 | 826044 | 26172.91 | 0.78% |
| 2025-05-29 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.19 | 1247524 | 39498.48 | 1.18% |
| 2025-05-28 | 3.15 | 3.14 | 0.00 | 0.00% | 3.14 | 3.16 | 514727 | 16188.11 | 0.49% |
| 2025-05-27 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 1179134 | 37113.01 | 1.12% |
| 2025-05-26 | 3.17 | 3.18 | 0.03 | 0.95% | 3.16 | 3.21 | 1155229 | 36776.96 | 1.10% |
| 2025-05-23 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.20 | 1047386 | 33236.53 | 0.99% |
| 2025-05-22 | 3.21 | 3.18 | -0.05 | -1.55% | 3.18 | 3.22 | 991777 | 31649.67 | 0.94% |
| 2025-05-21 | 3.19 | 3.23 | 0.05 | 1.57% | 3.18 | 3.23 | 1228130 | 39393.09 | 1.17% |
| 2025-05-20 | 3.19 | 3.18 | -0.01 | -0.31% | 3.18 | 3.20 | 826790 | 26352.11 | 0.79% |
| 2025-05-19 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 762620 | 24268.91 | 0.72% |
| 2025-05-16 | 3.21 | 3.18 | -0.03 | -0.93% | 3.18 | 3.23 | 1027250 | 32854.21 | 0.98% |
| 2025-05-15 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.27 | 1215945 | 39271.40 | 1.15% |
| 2025-05-14 | 3.23 | 3.27 | 0.04 | 1.24% | 3.23 | 3.27 | 1337339 | 43487.90 | 1.27% |
| 2025-05-13 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.25 | 1052274 | 33988.97 | 1.00% |
| 2025-05-12 | 3.19 | 3.23 | 0.06 | 1.89% | 3.18 | 3.24 | 1398827 | 44879.87 | 1.33% |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.21 | 1005054 | 31959.43 | 0.95% |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.21 | 951614 | 30434.98 | 0.90% |
| 2025-05-07 | 3.24 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 1343894 | 43155.51 | 1.28% |
| 2025-05-06 | 3.18 | 3.21 | 0.05 | 1.58% | 3.16 | 3.21 | 1398244 | 44648.26 | 1.33% |
| 2025-04-30 | 3.18 | 3.16 | -0.02 | -0.63% | 3.16 | 3.18 | 1142792 | 36193.11 | 1.09% |
| 2025-04-29 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 1310948 | 41567.40 | 1.25% |
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。
