| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.09 | 9.95 | -0.14 | -1.39% | 9.88 | 10.15 | 175742 | 17528.88 | 1.41% |
| 2025-04-02 | 10.15 | 10.09 | -0.06 | -0.59% | 10.01 | 10.21 | 162969 | 16486.29 | 1.31% |
| 2025-04-01 | 9.91 | 10.15 | 0.24 | 2.42% | 9.91 | 10.18 | 247816 | 24951.81 | 1.99% |
| 2025-03-31 | 9.87 | 9.91 | 0.04 | 0.41% | 9.72 | 10.04 | 247794 | 24513.35 | 1.99% |
| 2025-03-28 | 9.96 | 9.87 | -0.08 | -0.80% | 9.79 | 10.02 | 149252 | 14736.46 | 1.20% |
| 2025-03-27 | 10.00 | 9.95 | -0.17 | -1.68% | 9.90 | 10.09 | 176627 | 17635.51 | 1.42% |
| 2025-03-26 | 10.21 | 10.12 | -0.10 | -0.98% | 10.09 | 10.45 | 303619 | 31124.89 | 2.43% |
| 2025-03-25 | 10.10 | 10.22 | 0.03 | 0.29% | 10.02 | 10.30 | 255914 | 26007.25 | 2.05% |
| 2025-03-24 | 10.14 | 10.19 | 0.07 | 0.69% | 9.98 | 10.29 | 260469 | 26372.98 | 2.09% |
| 2025-03-21 | 10.19 | 10.12 | -0.13 | -1.27% | 10.08 | 10.39 | 200252 | 20413.70 | 1.61% |
| 2025-03-20 | 10.30 | 10.25 | -0.05 | -0.49% | 10.20 | 10.39 | 150374 | 15441.39 | 1.21% |
| 2025-03-19 | 10.42 | 10.30 | -0.18 | -1.72% | 10.23 | 10.48 | 212100 | 21855.15 | 1.70% |
| 2025-03-18 | 10.46 | 10.48 | 0.02 | 0.19% | 10.41 | 10.67 | 222356 | 23402.87 | 1.78% |
| 2025-03-17 | 10.66 | 10.46 | -0.27 | -2.52% | 10.36 | 10.67 | 339289 | 35532.30 | 2.72% |
| 2025-03-14 | 10.99 | 10.73 | 0.05 | 0.47% | 10.67 | 11.11 | 439220 | 47485.39 | 3.52% |
| 2025-03-13 | 10.82 | 10.68 | -0.12 | -1.11% | 10.50 | 11.00 | 350975 | 37325.19 | 2.81% |
| 2025-03-12 | 11.10 | 10.80 | -0.24 | -2.17% | 10.76 | 11.30 | 495067 | 54317.47 | 3.97% |
| 2025-03-11 | 10.56 | 11.04 | 0.33 | 3.08% | 10.51 | 11.04 | 627770 | 68093.49 | 5.03% |
| 2025-03-10 | 10.90 | 10.71 | 0.27 | 2.59% | 10.60 | 11.16 | 870928 | 94474.40 | 6.98% |
| 2025-03-07 | 9.90 | 10.44 | 0.67 | 6.86% | 9.85 | 10.75 | 916911 | 95423.66 | 7.35% |
| 2025-03-06 | 9.53 | 9.77 | 0.24 | 2.52% | 9.51 | 9.79 | 257015 | 24902.38 | 2.06% |
| 2025-03-05 | 9.56 | 9.53 | -0.03 | -0.31% | 9.32 | 9.63 | 123649 | 11680.60 | 0.99% |
| 2025-03-04 | 9.40 | 9.56 | 0.13 | 1.38% | 9.34 | 9.59 | 130233 | 12379.51 | 1.04% |
| 2025-03-03 | 9.25 | 9.43 | 0.19 | 2.06% | 9.24 | 9.61 | 199840 | 18996.25 | 1.60% |
| 2025-02-28 | 9.40 | 9.24 | -0.24 | -2.53% | 9.21 | 9.45 | 139309 | 12977.80 | 1.12% |
| 2025-02-27 | 9.70 | 9.48 | -0.21 | -2.17% | 9.36 | 9.72 | 187310 | 17802.82 | 1.50% |
| 2025-02-26 | 9.51 | 9.69 | 0.21 | 2.22% | 9.49 | 9.75 | 184911 | 17873.23 | 1.48% |
| 2025-02-25 | 9.50 | 9.48 | -0.08 | -0.84% | 9.41 | 9.59 | 128949 | 12280.51 | 1.03% |
| 2025-02-24 | 9.61 | 9.56 | -0.09 | -0.93% | 9.52 | 9.66 | 143305 | 13726.24 | 1.15% |
| 2025-02-21 | 9.53 | 9.65 | 0.09 | 0.94% | 9.53 | 9.71 | 203572 | 19624.78 | 1.63% |
| 2025-02-20 | 9.49 | 9.56 | 0.04 | 0.42% | 9.46 | 9.63 | 162423 | 15483.30 | 1.30% |
| 2025-02-19 | 9.30 | 9.52 | 0.17 | 1.82% | 9.28 | 9.58 | 195415 | 18518.23 | 1.57% |
| 2025-02-18 | 9.40 | 9.35 | -0.06 | -0.64% | 9.28 | 9.65 | 227480 | 21470.25 | 1.82% |
| 2025-02-17 | 9.50 | 9.41 | -0.12 | -1.26% | 9.37 | 9.53 | 160137 | 15089.04 | 1.28% |
| 2025-02-14 | 9.49 | 9.53 | 0.02 | 0.21% | 9.46 | 9.63 | 94324 | 8988.40 | 0.76% |
| 2025-02-13 | 9.63 | 9.51 | -0.12 | -1.25% | 9.49 | 9.69 | 127618 | 12197.24 | 1.02% |
| 2025-02-12 | 9.60 | 9.63 | 0.00 | 0.00% | 9.45 | 9.66 | 138600 | 13270.54 | 1.11% |
| 2025-02-11 | 9.71 | 9.63 | -0.08 | -0.82% | 9.59 | 9.75 | 125127 | 12071.91 | 1.00% |
| 2025-02-10 | 9.80 | 9.71 | -0.13 | -1.32% | 9.69 | 9.87 | 192675 | 18774.07 | 1.54% |
| 2025-02-07 | 9.76 | 9.84 | 0.04 | 0.41% | 9.73 | 9.90 | 185188 | 18176.91 | 1.48% |
| 2025-02-06 | 9.60 | 9.80 | 0.13 | 1.34% | 9.60 | 9.84 | 168306 | 16363.93 | 1.35% |
| 2025-02-05 | 9.69 | 9.67 | 0.21 | 2.22% | 9.58 | 9.80 | 169624 | 16450.09 | 1.36% |
| 2025-01-27 | 9.57 | 9.46 | -0.12 | -1.25% | 9.46 | 9.70 | 117739 | 11284.68 | 0.94% |
| 2025-01-24 | 9.31 | 9.58 | 0.24 | 2.57% | 9.28 | 9.62 | 187840 | 17808.55 | 1.51% |
| 2025-01-23 | 9.36 | 9.34 | 0.05 | 0.54% | 9.30 | 9.57 | 156030 | 14766.25 | 1.25% |
| 2025-01-22 | 9.40 | 9.29 | -0.10 | -1.06% | 9.28 | 9.44 | 123630 | 11529.15 | 0.99% |
| 2025-01-21 | 9.56 | 9.39 | -0.14 | -1.47% | 9.32 | 9.59 | 113487 | 10676.05 | 0.91% |
| 2025-01-20 | 9.54 | 9.53 | -0.01 | -0.10% | 9.50 | 9.64 | 158854 | 15188.86 | 1.27% |
| 2025-01-17 | 9.59 | 9.54 | 0.28 | 3.02% | 9.35 | 9.69 | 306239 | 29088.33 | 2.46% |
| 2025-01-16 | 9.21 | 9.26 | 0.08 | 0.87% | 9.16 | 9.34 | 126051 | 11675.07 | 1.01% |
| 2025-01-15 | 9.28 | 9.18 | -0.10 | -1.08% | 9.11 | 9.32 | 119365 | 10959.83 | 0.96% |
| 2025-01-14 | 9.14 | 9.28 | 0.20 | 2.20% | 9.06 | 9.35 | 179789 | 16611.11 | 1.44% |
| 2025-01-13 | 9.01 | 9.08 | -0.02 | -0.22% | 8.97 | 9.18 | 131813 | 11959.30 | 1.06% |
| 2025-01-10 | 9.40 | 9.10 | -0.28 | -2.99% | 9.10 | 9.46 | 198450 | 18350.52 | 1.59% |
| 2025-01-09 | 8.76 | 9.38 | 0.56 | 6.35% | 8.75 | 9.63 | 379609 | 35299.27 | 3.04% |
| 2025-01-08 | 8.98 | 8.82 | -0.16 | -1.78% | 8.50 | 8.98 | 148719 | 13043.19 | 1.19% |
| 2025-01-07 | 8.88 | 8.98 | 0.10 | 1.13% | 8.78 | 9.01 | 106070 | 9446.95 | 0.85% |
| 2025-01-06 | 8.73 | 8.88 | 0.11 | 1.25% | 8.69 | 9.02 | 140107 | 12451.64 | 1.12% |
| 2025-01-03 | 8.94 | 8.77 | -0.17 | -1.90% | 8.70 | 9.14 | 189668 | 16915.03 | 1.52% |
| 2025-01-02 | 9.19 | 8.94 | -0.27 | -2.93% | 8.84 | 9.23 | 157050 | 14232.20 | 1.26% |
| 2024-12-31 | 9.54 | 9.21 | -0.34 | -3.56% | 9.18 | 9.60 | 201593 | 18769.22 | 1.61% |
| 2024-12-30 | 9.64 | 9.55 | -0.13 | -1.34% | 9.50 | 9.64 | 105938 | 10116.67 | 0.85% |
| 2024-12-27 | 9.81 | 9.68 | -0.06 | -0.62% | 9.65 | 9.84 | 145802 | 14205.05 | 1.17% |
| 2024-12-26 | 9.60 | 9.74 | 0.21 | 2.20% | 9.57 | 9.94 | 182798 | 17894.32 | 1.46% |
| 2024-12-25 | 9.72 | 9.53 | -0.22 | -2.26% | 9.45 | 9.73 | 129750 | 12386.67 | 1.04% |
| 2024-12-24 | 9.75 | 9.75 | -0.04 | -0.41% | 9.63 | 9.82 | 136784 | 13282.62 | 1.10% |
| 2024-12-23 | 9.78 | 9.79 | -0.01 | -0.10% | 9.72 | 10.02 | 212553 | 21018.63 | 1.70% |
| 2024-12-20 | 9.81 | 9.80 | -0.03 | -0.31% | 9.76 | 9.88 | 103036 | 10102.45 | 0.83% |
| 2024-12-19 | 9.65 | 9.83 | 0.02 | 0.20% | 9.57 | 9.88 | 160205 | 15537.48 | 1.28% |
| 2024-12-18 | 9.81 | 9.81 | 0.09 | 0.93% | 9.77 | 9.92 | 148203 | 14579.39 | 1.19% |
| 2024-12-17 | 9.81 | 9.72 | -0.15 | -1.52% | 9.68 | 9.89 | 133684 | 13069.63 | 1.07% |
| 2024-12-16 | 9.89 | 9.87 | -0.03 | -0.30% | 9.82 | 10.02 | 126248 | 12500.48 | 1.01% |
| 2024-12-13 | 10.11 | 9.90 | -0.27 | -2.65% | 9.88 | 10.12 | 251460 | 25027.38 | 2.01% |
| 2024-12-12 | 10.12 | 10.17 | 0.06 | 0.59% | 10.08 | 10.21 | 196427 | 19935.83 | 1.57% |
| 2024-12-11 | 10.06 | 10.11 | 0.02 | 0.20% | 10.01 | 10.18 | 169500 | 17132.43 | 1.36% |
| 2024-12-10 | 10.35 | 10.09 | -0.06 | -0.59% | 10.06 | 10.47 | 297342 | 30561.16 | 2.38% |
| 2024-12-09 | 10.23 | 10.15 | -0.07 | -0.68% | 10.12 | 10.38 | 192445 | 19708.19 | 1.54% |
| 2024-12-06 | 10.20 | 10.22 | -0.03 | -0.29% | 9.99 | 10.29 | 253862 | 25805.26 | 2.03% |
| 2024-12-05 | 10.22 | 10.25 | 0.03 | 0.29% | 10.08 | 10.38 | 196471 | 20073.82 | 1.57% |
| 2024-12-04 | 10.65 | 10.22 | -0.21 | -2.01% | 10.15 | 10.67 | 345480 | 35811.12 | 2.77% |
中钨高新(000657)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。
