| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.33 | 3.33 | -0.01 | -0.30% | 3.30 | 3.34 | 1036471 | 34452.82 | 0.98% |
| 2025-01-16 | 3.30 | 3.34 | 0.07 | 2.14% | 3.29 | 3.35 | 2022674 | 67246.70 | 1.92% |
| 2025-01-15 | 3.30 | 3.27 | -0.04 | -1.21% | 3.26 | 3.32 | 1236052 | 40562.64 | 1.17% |
| 2025-01-14 | 3.26 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 1772369 | 58275.06 | 1.68% |
| 2025-01-13 | 3.21 | 3.28 | 0.06 | 1.86% | 3.17 | 3.29 | 1699011 | 55255.48 | 1.61% |
| 2025-01-10 | 3.23 | 3.22 | 0.00 | 0.00% | 3.22 | 3.28 | 1625558 | 52793.77 | 1.54% |
| 2025-01-09 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.24 | 1006512 | 32357.59 | 0.96% |
| 2025-01-08 | 3.27 | 3.22 | -0.06 | -1.83% | 3.17 | 3.27 | 1565618 | 50340.99 | 1.49% |
| 2025-01-07 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 1523294 | 49580.57 | 1.45% |
| 2025-01-06 | 3.22 | 3.23 | 0.02 | 0.62% | 3.17 | 3.28 | 1699650 | 54898.93 | 1.61% |
| 2025-01-03 | 3.19 | 3.21 | 0.03 | 0.94% | 3.18 | 3.30 | 2488079 | 80801.47 | 2.36% |
| 2025-01-02 | 3.23 | 3.18 | -0.05 | -1.55% | 3.16 | 3.26 | 1637866 | 52654.09 | 1.56% |
| 2024-12-31 | 3.30 | 3.23 | -0.08 | -2.42% | 3.22 | 3.32 | 1802990 | 58801.07 | 1.71% |
| 2024-12-30 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.33 | 863181 | 28570.21 | 0.82% |
| 2024-12-27 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.32 | 1078211 | 35651.40 | 1.02% |
| 2024-12-26 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.33 | 970956 | 32090.38 | 0.92% |
| 2024-12-25 | 3.33 | 3.31 | -0.02 | -0.60% | 3.30 | 3.35 | 1191192 | 39582.63 | 1.13% |
| 2024-12-24 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.33 | 1200967 | 39701.52 | 1.14% |
| 2024-12-23 | 3.29 | 3.29 | 0.01 | 0.30% | 3.28 | 3.33 | 1442291 | 47649.47 | 1.37% |
| 2024-12-20 | 3.31 | 3.28 | -0.04 | -1.20% | 3.27 | 3.33 | 1639056 | 53886.64 | 1.56% |
| 2024-12-19 | 3.32 | 3.32 | -0.04 | -1.19% | 3.29 | 3.33 | 1816948 | 60131.74 | 1.73% |
| 2024-12-18 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.42 | 1608904 | 54384.31 | 1.53% |
| 2024-12-17 | 3.45 | 3.40 | -0.05 | -1.45% | 3.39 | 3.47 | 1497157 | 51377.00 | 1.42% |
| 2024-12-16 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 1850530 | 63845.57 | 1.76% |
| 2024-12-13 | 3.55 | 3.45 | -0.13 | -3.63% | 3.43 | 3.56 | 5507474 | 190955.09 | 5.23% |
| 2024-12-12 | 3.59 | 3.58 | 0.00 | 0.00% | 3.54 | 3.60 | 2152602 | 76887.91 | 2.04% |
| 2024-12-11 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.60 | 2699740 | 96213.76 | 2.56% |
| 2024-12-10 | 3.58 | 3.50 | 0.00 | 0.00% | 3.49 | 3.61 | 2280856 | 80759.45 | 2.17% |
| 2024-12-09 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.55 | 1909130 | 67131.73 | 1.81% |
| 2024-12-06 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 2150035 | 74818.44 | 2.04% |
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。
