| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.17 | 28.51 | 2.46 | 9.44% | 25.46 | 28.66 | 1683829 | 463003.12 | 13.50% |
| 2025-12-16 | 25.50 | 26.05 | 0.84 | 3.33% | 25.15 | 26.61 | 1038250 | 269084.75 | 8.33% |
| 2025-12-15 | 24.81 | 25.21 | 0.31 | 1.24% | 24.71 | 25.60 | 750719 | 189044.89 | 6.02% |
| 2025-12-12 | 24.65 | 24.90 | 0.60 | 2.47% | 23.63 | 24.90 | 959763 | 233311.59 | 7.70% |
| 2025-12-11 | 25.05 | 24.30 | -0.42 | -1.70% | 24.21 | 25.15 | 673669 | 165609.41 | 5.40% |
| 2025-12-10 | 24.58 | 24.72 | -0.08 | -0.32% | 23.66 | 24.99 | 834862 | 203051.02 | 6.70% |
| 2025-12-09 | 23.87 | 24.80 | 0.69 | 2.86% | 23.62 | 25.28 | 1090580 | 267111.59 | 8.75% |
| 2025-12-08 | 23.37 | 24.11 | 0.91 | 3.92% | 23.19 | 24.22 | 1092206 | 259756.55 | 8.76% |
| 2025-12-05 | 22.23 | 23.20 | 0.92 | 4.13% | 22.17 | 23.49 | 1093408 | 252484.56 | 8.77% |
| 2025-12-04 | 22.25 | 22.28 | 0.06 | 0.27% | 21.96 | 22.68 | 753813 | 168418.44 | 6.05% |
| 2025-12-03 | 22.01 | 22.22 | 0.07 | 0.32% | 21.97 | 22.59 | 590988 | 131744.59 | 4.74% |
| 2025-12-02 | 22.05 | 22.15 | 0.10 | 0.45% | 21.92 | 22.72 | 548724 | 122320.77 | 4.40% |
| 2025-12-01 | 22.48 | 22.05 | -0.15 | -0.68% | 21.85 | 22.65 | 537061 | 119189.95 | 4.31% |
| 2025-11-28 | 21.33 | 22.20 | 0.80 | 3.74% | 21.20 | 22.57 | 587872 | 128852.34 | 4.71% |
| 2025-11-27 | 22.08 | 21.40 | -0.63 | -2.86% | 21.35 | 22.44 | 585350 | 128047.08 | 4.69% |
| 2025-11-26 | 22.32 | 22.03 | 0.02 | 0.09% | 21.76 | 22.50 | 506719 | 112180.77 | 4.06% |
| 2025-11-25 | 21.97 | 22.01 | 0.35 | 1.62% | 21.70 | 22.48 | 561627 | 124223.14 | 4.50% |
| 2025-11-24 | 20.99 | 21.66 | 0.67 | 3.19% | 20.98 | 21.95 | 651390 | 140664.17 | 5.22% |
| 2025-11-21 | 22.00 | 20.99 | -1.47 | -6.54% | 20.94 | 22.32 | 797246 | 170935.56 | 6.39% |
| 2025-11-20 | 22.60 | 22.46 | 0.20 | 0.90% | 22.40 | 23.20 | 683281 | 155490.56 | 5.48% |
| 2025-11-19 | 22.87 | 22.26 | -0.80 | -3.47% | 21.87 | 23.25 | 999019 | 223252.58 | 8.01% |
| 2025-11-18 | 22.82 | 23.06 | 0.24 | 1.05% | 22.45 | 23.88 | 1298641 | 303025.91 | 10.41% |
| 2025-11-17 | 22.36 | 22.82 | 0.23 | 1.02% | 22.29 | 23.34 | 785793 | 179991.06 | 6.30% |
| 2025-11-14 | 22.19 | 22.59 | 0.03 | 0.13% | 21.66 | 23.35 | 1059088 | 240413.72 | 8.49% |
| 2025-11-13 | 22.30 | 22.56 | -0.20 | -0.88% | 22.18 | 23.35 | 1172681 | 267370.81 | 9.40% |
| 2025-11-12 | 23.00 | 22.76 | 0.46 | 2.06% | 22.36 | 23.44 | 1275319 | 291723.41 | 10.23% |
| 2025-11-11 | 23.56 | 22.30 | -0.89 | -3.84% | 22.14 | 23.77 | 1091343 | 246020.00 | 8.75% |
| 2025-11-10 | 24.50 | 23.19 | -1.51 | -6.11% | 22.87 | 24.67 | 1273670 | 296694.28 | 10.21% |
| 2025-11-07 | 24.71 | 24.70 | -0.40 | -1.59% | 24.40 | 25.31 | 1162048 | 287937.25 | 9.32% |
| 2025-11-06 | 25.10 | 25.10 | 0.05 | 0.20% | 24.40 | 25.40 | 1597190 | 398507.28 | 12.81% |
| 2025-11-05 | 22.31 | 25.05 | 2.28 | 10.01% | 22.26 | 25.05 | 1759268 | 417574.88 | 14.11% |
| 2025-11-04 | 23.03 | 22.77 | 0.02 | 0.09% | 22.61 | 23.26 | 1156322 | 264870.81 | 9.27% |
| 2025-11-03 | 23.00 | 22.75 | -0.66 | -2.82% | 22.15 | 23.29 | 1642588 | 372954.91 | 13.17% |
| 2025-10-31 | 26.01 | 23.41 | -2.60 | -10.00% | 23.41 | 26.15 | 1376770 | 332351.84 | 11.04% |
| 2025-10-30 | 26.24 | 26.01 | 1.25 | 5.05% | 25.31 | 26.87 | 2781140 | 722113.25 | 22.30% |
| 2025-10-29 | 23.97 | 24.76 | 2.25 | 10.00% | 23.95 | 24.76 | 725996 | 178023.02 | 5.82% |
| 2025-10-28 | 21.48 | 22.51 | 2.05 | 10.02% | 21.30 | 22.51 | 1463666 | 323233.00 | 11.74% |
| 2025-10-27 | 19.60 | 20.46 | 1.51 | 7.97% | 19.60 | 20.85 | 1554776 | 317720.81 | 10.76% |
| 2025-10-24 | 18.85 | 18.95 | 0.34 | 1.83% | 18.70 | 19.35 | 802077 | 152580.36 | 5.55% |
| 2025-10-23 | 18.00 | 18.61 | 0.47 | 2.59% | 18.00 | 18.74 | 784151 | 144235.36 | 5.43% |
| 2025-10-22 | 17.29 | 18.14 | 0.62 | 3.54% | 17.04 | 18.50 | 830792 | 148988.28 | 5.75% |
| 2025-10-21 | 16.85 | 17.52 | 0.88 | 5.29% | 16.77 | 17.59 | 580305 | 100313.47 | 4.02% |
| 2025-10-20 | 16.48 | 16.64 | 0.32 | 1.96% | 16.35 | 16.74 | 348408 | 57795.71 | 2.41% |
| 2025-10-17 | 16.87 | 16.32 | -0.81 | -4.73% | 16.30 | 17.06 | 585899 | 96965.72 | 4.06% |
| 2025-10-16 | 18.12 | 17.13 | -1.32 | -7.15% | 16.80 | 18.22 | 1050721 | 181461.47 | 7.27% |
| 2025-10-15 | 18.76 | 18.45 | -0.48 | -2.54% | 18.03 | 18.94 | 417860 | 76725.66 | 3.33% |
| 2025-10-14 | 19.65 | 18.93 | -0.60 | -3.07% | 18.69 | 20.12 | 666078 | 129587.11 | 5.31% |
| 2025-10-13 | 17.94 | 19.53 | 0.90 | 4.83% | 17.85 | 19.80 | 660592 | 125896.34 | 5.26% |
| 2025-10-10 | 19.60 | 18.63 | -0.94 | -4.80% | 18.60 | 19.60 | 534804 | 101510.31 | 4.26% |
| 2025-10-09 | 19.08 | 19.57 | 0.94 | 5.05% | 18.85 | 19.60 | 628378 | 121376.74 | 5.01% |
| 2025-09-30 | 18.38 | 18.63 | 0.28 | 1.53% | 18.38 | 18.88 | 486041 | 90703.85 | 3.87% |
| 2025-09-29 | 18.73 | 18.35 | -0.08 | -0.43% | 17.83 | 18.81 | 585714 | 107092.94 | 4.67% |
| 2025-09-26 | 18.11 | 18.43 | 0.62 | 3.48% | 17.95 | 18.86 | 843150 | 155807.08 | 6.72% |
| 2025-09-25 | 17.68 | 17.81 | 0.32 | 1.83% | 17.41 | 17.95 | 443674 | 78621.05 | 3.54% |
| 2025-09-24 | 17.26 | 17.49 | 0.14 | 0.81% | 17.23 | 17.70 | 287047 | 50160.41 | 2.29% |
| 2025-09-23 | 17.98 | 17.35 | -0.63 | -3.50% | 16.98 | 18.22 | 427852 | 74625.88 | 3.41% |
| 2025-09-22 | 18.10 | 17.98 | -0.04 | -0.22% | 17.62 | 18.25 | 371175 | 66391.08 | 2.96% |
| 2025-09-19 | 18.09 | 18.02 | -0.13 | -0.72% | 17.91 | 18.37 | 370766 | 67285.16 | 2.95% |
| 2025-09-18 | 18.54 | 18.15 | -0.67 | -3.56% | 17.90 | 18.80 | 565831 | 103912.72 | 4.51% |
| 2025-09-17 | 18.31 | 18.82 | 0.30 | 1.62% | 18.16 | 18.90 | 453095 | 84400.59 | 3.61% |
| 2025-09-16 | 19.09 | 18.52 | -0.59 | -3.09% | 17.91 | 19.18 | 753701 | 138571.36 | 6.01% |
| 2025-09-15 | 19.79 | 19.11 | -0.68 | -3.44% | 19.00 | 19.79 | 571005 | 109770.21 | 4.55% |
| 2025-09-12 | 19.53 | 19.79 | 0.26 | 1.33% | 19.35 | 19.99 | 622999 | 122997.84 | 4.96% |
| 2025-09-11 | 18.71 | 19.53 | 0.73 | 3.88% | 18.62 | 19.79 | 654949 | 126635.98 | 5.22% |
| 2025-09-10 | 19.06 | 18.80 | -0.53 | -2.74% | 18.56 | 19.45 | 634809 | 119948.65 | 5.06% |
| 2025-09-09 | 19.64 | 19.33 | -0.46 | -2.32% | 19.21 | 20.24 | 764663 | 150239.05 | 6.09% |
| 2025-09-08 | 20.00 | 19.79 | 0.52 | 2.70% | 19.68 | 20.45 | 912025 | 182493.61 | 7.27% |
| 2025-09-05 | 18.69 | 19.27 | 0.51 | 2.72% | 18.60 | 19.29 | 739158 | 141024.80 | 5.89% |
| 2025-09-04 | 19.90 | 18.76 | -1.23 | -6.15% | 18.38 | 20.31 | 1097644 | 211344.28 | 8.75% |
| 2025-09-03 | 21.45 | 19.99 | -1.35 | -6.33% | 19.77 | 21.58 | 993990 | 204027.98 | 7.92% |
| 2025-09-02 | 22.29 | 21.34 | -0.49 | -2.24% | 20.80 | 22.29 | 1214469 | 260432.89 | 9.68% |
| 2025-09-01 | 21.00 | 21.83 | 1.15 | 5.56% | 20.50 | 21.90 | 1375218 | 292186.50 | 10.96% |
| 2025-08-29 | 19.90 | 20.68 | 1.06 | 5.40% | 19.60 | 21.28 | 1469012 | 300517.06 | 11.71% |
| 2025-08-28 | 19.66 | 19.62 | 0.00 | 0.00% | 18.86 | 19.95 | 1235232 | 240459.06 | 9.84% |
| 2025-08-27 | 19.40 | 19.62 | 0.26 | 1.34% | 19.25 | 20.68 | 1506026 | 299687.81 | 12.00% |
| 2025-08-26 | 19.07 | 19.36 | 0.19 | 0.99% | 18.55 | 19.87 | 1158217 | 221529.66 | 9.23% |
| 2025-08-25 | 19.10 | 19.17 | 0.42 | 2.24% | 18.63 | 19.58 | 1474198 | 281158.38 | 11.75% |
| 2025-08-22 | 18.26 | 18.75 | 0.54 | 2.97% | 18.26 | 19.23 | 1399093 | 263135.06 | 11.15% |
| 2025-08-21 | 19.18 | 18.21 | -0.96 | -5.01% | 18.10 | 20.08 | 1610768 | 305099.00 | 12.83% |
| 2025-08-20 | 19.44 | 19.17 | 0.07 | 0.37% | 18.91 | 20.29 | 1539343 | 300426.22 | 12.27% |
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。
