| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 3.16 | 3.17 | 0.01 | 0.32% | 3.14 | 3.19 | 1235272 | 39074.28 | 1.17% |
| 2025-04-25 | 3.17 | 3.16 | 0.00 | 0.00% | 3.15 | 3.20 | 1316322 | 41818.80 | 1.25% |
| 2025-04-24 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.20 | 1441354 | 45593.06 | 1.37% |
| 2025-04-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.21 | 1910806 | 60713.89 | 1.82% |
| 2025-04-22 | 3.19 | 3.19 | 0.00 | 0.00% | 3.16 | 3.22 | 2131382 | 67905.43 | 2.02% |
| 2025-04-21 | 3.07 | 3.19 | 0.12 | 3.91% | 3.06 | 3.20 | 2838470 | 89298.59 | 2.70% |
| 2025-04-18 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 1436006 | 43946.67 | 1.36% |
| 2025-04-17 | 3.06 | 3.04 | -0.01 | -0.33% | 3.04 | 3.08 | 1600872 | 48886.26 | 1.52% |
| 2025-04-16 | 3.07 | 3.05 | -0.02 | -0.65% | 3.01 | 3.08 | 1527277 | 46392.77 | 1.45% |
| 2025-04-15 | 3.11 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 1692976 | 51946.39 | 1.61% |
| 2025-04-14 | 3.05 | 3.11 | 0.10 | 3.32% | 3.05 | 3.13 | 3400733 | 105373.21 | 3.23% |
| 2025-04-11 | 3.00 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 2173361 | 65448.26 | 2.06% |
| 2025-04-10 | 3.05 | 3.03 | 0.07 | 2.36% | 3.00 | 3.07 | 3390932 | 102796.23 | 3.22% |
| 2025-04-09 | 2.90 | 2.96 | 0.01 | 0.34% | 2.81 | 2.97 | 3588411 | 103768.16 | 3.41% |
| 2025-04-08 | 3.00 | 2.95 | -0.07 | -2.32% | 2.90 | 3.02 | 3973726 | 116740.77 | 3.77% |
| 2025-04-07 | 3.08 | 3.02 | -0.33 | -9.85% | 3.02 | 3.12 | 3432578 | 104362.82 | 3.26% |
| 2025-04-03 | 3.38 | 3.35 | -0.07 | -2.05% | 3.34 | 3.40 | 1892650 | 63718.25 | 1.80% |
| 2025-04-02 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.46 | 1168353 | 40100.83 | 1.11% |
| 2025-04-01 | 3.45 | 3.44 | 0.01 | 0.29% | 3.43 | 3.48 | 1653616 | 57124.81 | 1.57% |
| 2025-03-31 | 3.47 | 3.43 | -0.07 | -2.00% | 3.38 | 3.47 | 2361317 | 80735.29 | 2.24% |
| 2025-03-28 | 3.51 | 3.50 | -0.02 | -0.57% | 3.46 | 3.53 | 2168266 | 75713.09 | 2.06% |
| 2025-03-27 | 3.54 | 3.52 | -0.08 | -2.22% | 3.49 | 3.57 | 3107098 | 109536.60 | 2.95% |
| 2025-03-26 | 3.70 | 3.60 | -0.03 | -0.83% | 3.59 | 3.78 | 5348422 | 197270.83 | 5.08% |
| 2025-03-25 | 3.65 | 3.63 | 0.01 | 0.28% | 3.59 | 3.75 | 4458268 | 162983.17 | 4.24% |
| 2025-03-24 | 3.47 | 3.62 | 0.16 | 4.62% | 3.46 | 3.68 | 5524436 | 198982.27 | 5.25% |
| 2025-03-21 | 3.51 | 3.46 | -0.06 | -1.70% | 3.45 | 3.55 | 1949801 | 68235.23 | 1.85% |
| 2025-03-20 | 3.57 | 3.52 | 0.01 | 0.28% | 3.52 | 3.58 | 1849453 | 65564.23 | 1.76% |
| 2025-03-19 | 3.50 | 3.51 | 0.01 | 0.29% | 3.45 | 3.51 | 1649495 | 57540.49 | 1.57% |
| 2025-03-18 | 3.51 | 3.50 | 0.02 | 0.57% | 3.48 | 3.57 | 2513055 | 88579.05 | 2.39% |
| 2025-03-17 | 3.50 | 3.48 | -0.04 | -1.14% | 3.47 | 3.53 | 1784734 | 62316.52 | 1.70% |
| 2025-03-14 | 3.50 | 3.52 | 0.07 | 2.03% | 3.47 | 3.53 | 3283639 | 115108.27 | 3.12% |
| 2025-03-13 | 3.45 | 3.45 | 0.00 | 0.00% | 3.41 | 3.49 | 2124220 | 73080.30 | 2.02% |
| 2025-03-12 | 3.41 | 3.45 | 0.07 | 2.07% | 3.39 | 3.47 | 3122924 | 107148.28 | 2.97% |
| 2025-03-11 | 3.33 | 3.38 | 0.01 | 0.30% | 3.31 | 3.38 | 1728914 | 57981.95 | 1.64% |
| 2025-03-10 | 3.37 | 3.37 | 0.02 | 0.60% | 3.32 | 3.38 | 1888275 | 63249.01 | 1.79% |
| 2025-03-07 | 3.32 | 3.35 | 0.04 | 1.21% | 3.31 | 3.38 | 2324111 | 77950.51 | 2.21% |
| 2025-03-06 | 3.30 | 3.31 | 0.04 | 1.22% | 3.29 | 3.35 | 2257828 | 75038.17 | 2.14% |
| 2025-03-05 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.27 | 1442146 | 46718.51 | 1.37% |
| 2025-03-04 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.24 | 787152 | 25394.54 | 0.75% |
| 2025-03-03 | 3.22 | 3.24 | 0.03 | 0.93% | 3.21 | 3.26 | 1227314 | 39791.79 | 1.17% |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 1204522 | 38856.68 | 1.14% |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31% | 3.23 | 3.29 | 1262890 | 41086.64 | 1.20% |
| 2025-02-26 | 3.22 | 3.26 | 0.06 | 1.88% | 3.21 | 3.30 | 2441915 | 79801.44 | 2.32% |
| 2025-02-25 | 3.24 | 3.20 | -0.05 | -1.54% | 3.20 | 3.25 | 1310784 | 42215.95 | 1.25% |
| 2025-02-24 | 3.24 | 3.25 | 0.00 | 0.00% | 3.22 | 3.26 | 1309218 | 42495.41 | 1.24% |
| 2025-02-21 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.28 | 1554977 | 50596.10 | 1.48% |
| 2025-02-20 | 3.24 | 3.25 | 0.01 | 0.31% | 3.23 | 3.26 | 1241018 | 40256.92 | 1.18% |
| 2025-02-19 | 3.27 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 1463437 | 47540.45 | 1.39% |
| 2025-02-18 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 1364138 | 44811.87 | 1.30% |
| 2025-02-17 | 3.34 | 3.31 | -0.05 | -1.49% | 3.29 | 3.34 | 1516933 | 50190.59 | 1.44% |
| 2025-02-14 | 3.35 | 3.36 | 0.03 | 0.90% | 3.33 | 3.37 | 1193430 | 40002.07 | 1.13% |
| 2025-02-13 | 3.36 | 3.33 | -0.02 | -0.60% | 3.33 | 3.38 | 1251410 | 41975.56 | 1.19% |
| 2025-02-12 | 3.39 | 3.35 | -0.05 | -1.47% | 3.32 | 3.39 | 1990835 | 66654.79 | 1.89% |
| 2025-02-11 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.45 | 1877574 | 64063.32 | 1.78% |
| 2025-02-10 | 3.39 | 3.40 | 0.02 | 0.59% | 3.37 | 3.44 | 1538210 | 52200.93 | 1.46% |
| 2025-02-07 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.39 | 2166576 | 72843.95 | 2.06% |
| 2025-02-06 | 3.29 | 3.33 | 0.06 | 1.83% | 3.28 | 3.33 | 1540329 | 50926.62 | 1.46% |
| 2025-02-05 | 3.29 | 3.27 | 0.00 | 0.00% | 3.25 | 3.30 | 1190403 | 38935.26 | 1.13% |
| 2025-01-27 | 3.26 | 3.27 | 0.00 | 0.00% | 3.26 | 3.31 | 1103946 | 36319.85 | 1.05% |
| 2025-01-24 | 3.24 | 3.27 | 0.04 | 1.24% | 3.23 | 3.28 | 1042357 | 33909.14 | 0.99% |
| 2025-01-23 | 3.26 | 3.23 | -0.01 | -0.31% | 3.23 | 3.31 | 1317625 | 43081.75 | 1.25% |
| 2025-01-22 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.28 | 844921 | 27419.04 | 0.80% |
| 2025-01-21 | 3.30 | 3.28 | -0.01 | -0.30% | 3.26 | 3.31 | 875300 | 28702.87 | 0.83% |
| 2025-01-20 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.34 | 1167194 | 38623.69 | 1.11% |
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。
