| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.95 | 5.91 | 0.10 | 1.72% | 5.88 | 6.03 | 3943393 | 234729.73 | 3.54% |
| 2026-03-24 | 5.77 | 5.81 | 0.22 | 3.94% | 5.59 | 5.81 | 4103965 | 234859.06 | 3.68% |
| 2026-03-23 | 5.81 | 5.59 | -0.37 | -6.21% | 5.54 | 5.89 | 4559002 | 260427.19 | 4.09% |
| 2026-03-20 | 6.17 | 5.96 | -0.12 | -1.97% | 5.94 | 6.19 | 3152897 | 191545.88 | 2.83% |
| 2026-03-19 | 6.25 | 6.08 | -0.42 | -6.46% | 6.03 | 6.34 | 4291928 | 264555.09 | 3.85% |
| 2026-03-18 | 6.56 | 6.50 | -0.09 | -1.37% | 6.41 | 6.62 | 2870400 | 186216.84 | 2.58% |
| 2026-03-17 | 6.68 | 6.59 | -0.06 | -0.90% | 6.58 | 6.78 | 2666086 | 178373.39 | 2.39% |
| 2026-03-16 | 6.84 | 6.65 | -0.30 | -4.32% | 6.46 | 6.86 | 4869392 | 323049.03 | 4.37% |
| 2026-03-13 | 7.10 | 6.95 | -0.20 | -2.80% | 6.93 | 7.20 | 3523446 | 248525.59 | 3.16% |
| 2026-03-12 | 7.16 | 7.15 | -0.07 | -0.97% | 7.10 | 7.28 | 2571227 | 184603.19 | 2.31% |
| 2026-03-11 | 7.37 | 7.22 | -0.10 | -1.37% | 7.17 | 7.39 | 2771084 | 200801.58 | 2.49% |
| 2026-03-10 | 7.40 | 7.32 | 0.04 | 0.55% | 7.28 | 7.43 | 2446664 | 179713.66 | 2.20% |
| 2026-03-09 | 7.25 | 7.28 | -0.19 | -2.54% | 7.10 | 7.33 | 3532261 | 254531.73 | 3.17% |
| 2026-03-06 | 7.52 | 7.47 | -0.19 | -2.48% | 7.37 | 7.63 | 3218846 | 240964.70 | 2.89% |
| 2026-03-05 | 7.83 | 7.66 | -0.08 | -1.03% | 7.56 | 7.86 | 3353124 | 257556.50 | 3.01% |
| 2026-03-04 | 7.50 | 7.74 | -0.02 | -0.26% | 7.46 | 7.92 | 3869028 | 298979.09 | 3.47% |
| 2026-03-03 | 8.14 | 7.76 | -0.66 | -7.84% | 7.72 | 8.21 | 6563090 | 524286.88 | 5.89% |
| 2026-03-02 | 8.11 | 8.42 | 0.49 | 6.18% | 7.75 | 8.68 | 8434782 | 678894.88 | 7.57% |
| 2026-02-27 | 7.53 | 7.93 | 0.34 | 4.48% | 7.51 | 7.94 | 6624654 | 515962.25 | 5.95% |
| 2026-02-26 | 7.76 | 7.59 | -0.14 | -1.81% | 7.54 | 7.79 | 4624539 | 353177.72 | 4.15% |
| 2026-02-25 | 7.52 | 7.73 | 0.22 | 2.93% | 7.42 | 7.85 | 6683686 | 514486.38 | 6.00% |
| 2026-02-24 | 7.25 | 7.51 | 0.46 | 6.52% | 7.21 | 7.68 | 6588434 | 492323.06 | 5.91% |
| 2026-02-13 | 7.11 | 7.05 | -0.17 | -2.35% | 7.03 | 7.20 | 3583311 | 254607.00 | 3.22% |
| 2026-02-12 | 7.18 | 7.22 | 0.04 | 0.56% | 7.16 | 7.39 | 4964420 | 361737.03 | 4.46% |
| 2026-02-11 | 7.06 | 7.18 | 0.07 | 0.98% | 7.04 | 7.29 | 4364160 | 313999.50 | 3.92% |
| 2026-02-10 | 7.22 | 7.11 | -0.10 | -1.39% | 7.08 | 7.30 | 4050351 | 290521.84 | 3.63% |
| 2026-02-09 | 7.29 | 7.21 | 0.10 | 1.41% | 7.16 | 7.31 | 4347643 | 313701.75 | 3.90% |
| 2026-02-06 | 6.93 | 7.11 | -0.08 | -1.11% | 6.79 | 7.28 | 6412468 | 454791.06 | 5.75% |
| 2026-02-05 | 7.43 | 7.19 | -0.47 | -6.14% | 7.09 | 7.54 | 7393746 | 537928.50 | 6.64% |
| 2026-02-04 | 8.08 | 7.66 | -0.18 | -2.30% | 7.49 | 8.09 | 9658483 | 750106.88 | 8.67% |
| 2026-02-03 | 7.09 | 7.84 | 0.40 | 5.38% | 6.88 | 7.95 | 14223886 | 1023364.12 | 12.76% |
| 2026-02-02 | 7.44 | 7.44 | -0.83 | -10.04% | 7.44 | 7.44 | 823634 | 61278.37 | 0.74% |
| 2026-01-30 | 8.80 | 8.27 | -0.92 | -10.01% | 8.27 | 9.08 | 9795025 | 836781.25 | 8.79% |
| 2026-01-29 | 8.92 | 9.19 | 0.84 | 10.06% | 8.23 | 9.19 | 15963329 | 1414007.75 | 14.33% |
| 2026-01-28 | 7.73 | 8.35 | 0.76 | 10.01% | 7.46 | 8.35 | 11202717 | 899892.00 | 10.05% |
| 2026-01-27 | 7.52 | 7.59 | 0.04 | 0.53% | 7.21 | 8.06 | 12883771 | 988724.81 | 11.56% |
| 2026-01-26 | 7.30 | 7.55 | 0.69 | 10.06% | 7.10 | 7.55 | 11161824 | 825663.88 | 10.02% |
| 2026-01-23 | 6.32 | 6.86 | 0.62 | 9.94% | 6.26 | 6.86 | 8675688 | 575681.06 | 7.79% |
| 2026-01-22 | 6.15 | 6.24 | 0.03 | 0.48% | 6.08 | 6.24 | 4393716 | 270804.03 | 3.94% |
| 2026-01-21 | 6.02 | 6.21 | 0.17 | 2.81% | 5.96 | 6.25 | 4843919 | 296999.75 | 4.35% |
| 2026-01-20 | 5.99 | 6.04 | 0.12 | 2.03% | 5.80 | 6.10 | 4780536 | 284143.03 | 4.29% |
| 2026-01-19 | 6.13 | 5.92 | -0.20 | -3.27% | 5.80 | 6.15 | 4853266 | 287164.06 | 4.36% |
| 2026-01-16 | 6.14 | 6.12 | -0.01 | -0.16% | 6.08 | 6.39 | 6062892 | 378634.62 | 5.44% |
| 2026-01-15 | 6.11 | 6.13 | 0.01 | 0.16% | 6.06 | 6.35 | 5853616 | 362864.84 | 5.25% |
| 2026-01-14 | 6.03 | 6.12 | 0.14 | 2.34% | 6.03 | 6.25 | 5703354 | 350504.44 | 5.12% |
| 2026-01-13 | 5.93 | 5.98 | 0.05 | 0.84% | 5.90 | 6.18 | 5001080 | 302444.94 | 4.49% |
| 2026-01-12 | 6.01 | 5.93 | 0.02 | 0.34% | 5.86 | 6.05 | 4432250 | 262968.56 | 3.98% |
| 2026-01-09 | 5.67 | 5.91 | 0.21 | 3.68% | 5.65 | 5.98 | 5204802 | 305528.88 | 4.67% |
| 2026-01-08 | 5.76 | 5.70 | -0.13 | -2.23% | 5.66 | 5.89 | 5143454 | 296465.38 | 4.62% |
| 2026-01-07 | 5.93 | 5.83 | -0.09 | -1.52% | 5.78 | 6.00 | 5365184 | 316169.84 | 4.81% |
| 2026-01-06 | 5.98 | 5.92 | 0.10 | 1.72% | 5.85 | 6.05 | 5828521 | 345982.38 | 5.23% |
| 2026-01-05 | 5.76 | 5.82 | -0.19 | -3.16% | 5.66 | 5.85 | 7449520 | 429037.09 | 6.69% |
| 2025-12-31 | 5.79 | 6.01 | 0.21 | 3.62% | 5.76 | 6.20 | 5408144 | 326506.22 | 4.85% |
| 2025-12-30 | 5.56 | 5.80 | 0.07 | 1.22% | 5.55 | 5.85 | 3523908 | 201521.95 | 3.16% |
| 2025-12-29 | 6.11 | 5.73 | -0.20 | -3.37% | 5.72 | 6.14 | 5943655 | 348236.84 | 5.33% |
| 2025-12-26 | 5.64 | 5.93 | 0.41 | 7.43% | 5.62 | 5.98 | 5897465 | 342529.47 | 5.29% |
| 2025-12-25 | 5.50 | 5.52 | -0.04 | -0.72% | 5.43 | 5.56 | 2060005 | 112839.18 | 1.85% |
| 2025-12-24 | 5.60 | 5.56 | 0.04 | 0.72% | 5.51 | 5.64 | 2498896 | 138656.62 | 2.24% |
| 2025-12-23 | 5.55 | 5.52 | -0.03 | -0.54% | 5.50 | 5.64 | 2362707 | 131293.77 | 2.12% |
| 2025-12-22 | 5.50 | 5.55 | 0.09 | 1.65% | 5.48 | 5.58 | 2354578 | 130539.98 | 2.11% |
| 2025-12-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.50 | 1727489 | 93873.19 | 1.55% |
| 2025-12-18 | 5.40 | 5.40 | -0.03 | -0.55% | 5.36 | 5.55 | 1570048 | 85702.62 | 1.41% |
| 2025-12-17 | 5.26 | 5.43 | 0.19 | 3.63% | 5.24 | 5.47 | 2550389 | 136827.80 | 2.29% |
| 2025-12-16 | 5.35 | 5.24 | -0.15 | -2.78% | 5.18 | 5.40 | 2336438 | 123044.99 | 2.10% |
| 2025-12-15 | 5.35 | 5.39 | -0.06 | -1.10% | 5.30 | 5.47 | 2036066 | 110129.96 | 1.83% |
| 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% |
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。
