| 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 | 51.14 | 49.55 | -0.19 | -0.38% | 48.77 | 51.78 | 808340 | 405045.59 | 5.56% |
| 2026-03-24 | 48.81 | 49.74 | 1.98 | 4.15% | 46.64 | 49.74 | 727319 | 348960.06 | 5.01% |
| 2026-03-23 | 48.50 | 47.76 | -2.33 | -4.65% | 47.20 | 50.00 | 551973 | 266804.19 | 3.80% |
| 2026-03-20 | 52.41 | 50.09 | -1.30 | -2.53% | 49.74 | 52.68 | 532683 | 271630.59 | 3.67% |
| 2026-03-19 | 53.20 | 51.39 | -3.05 | -5.60% | 50.97 | 53.46 | 739162 | 383042.31 | 5.09% |
| 2026-03-18 | 54.28 | 54.44 | 0.89 | 1.66% | 53.49 | 55.20 | 443201 | 240415.41 | 3.05% |
| 2026-03-17 | 54.53 | 53.55 | -1.64 | -2.97% | 53.41 | 55.84 | 643134 | 351394.12 | 4.43% |
| 2026-03-16 | 54.61 | 55.19 | -0.88 | -1.57% | 53.49 | 56.24 | 910102 | 498164.03 | 6.26% |
| 2026-03-13 | 59.70 | 56.07 | -6.23 | -10.00% | 56.07 | 59.70 | 1232874 | 705848.38 | 8.49% |
| 2026-03-12 | 62.51 | 62.30 | -0.55 | -0.88% | 61.01 | 64.50 | 687058 | 429060.53 | 4.73% |
| 2026-03-11 | 67.69 | 62.85 | -3.61 | -5.43% | 62.40 | 69.20 | 948286 | 623999.12 | 6.53% |
| 2026-03-10 | 66.08 | 66.46 | 1.35 | 2.07% | 62.50 | 66.61 | 593772 | 383207.00 | 4.09% |
| 2026-03-09 | 64.60 | 65.11 | -0.55 | -0.84% | 61.64 | 65.85 | 658924 | 418947.62 | 4.54% |
| 2026-03-06 | 65.00 | 65.66 | 1.29 | 2.00% | 63.70 | 68.60 | 728781 | 483715.59 | 5.02% |
| 2026-03-05 | 67.81 | 64.37 | -2.11 | -3.17% | 63.66 | 67.95 | 782869 | 509731.22 | 5.39% |
| 2026-03-04 | 62.31 | 66.48 | 1.54 | 2.37% | 62.00 | 68.83 | 957298 | 636075.19 | 6.59% |
| 2026-03-03 | 68.75 | 64.94 | -4.08 | -5.91% | 64.77 | 71.50 | 1122076 | 759315.75 | 7.72% |
| 2026-03-02 | 71.00 | 69.02 | 2.80 | 4.23% | 67.22 | 71.00 | 1300647 | 901432.75 | 8.95% |
| 2026-02-27 | 60.60 | 66.22 | 6.02 | 10.00% | 60.60 | 66.22 | 954066 | 617545.19 | 6.57% |
| 2026-02-26 | 61.18 | 60.20 | 1.37 | 2.33% | 59.84 | 64.71 | 1383010 | 855636.38 | 9.52% |
| 2026-02-25 | 54.00 | 58.83 | 5.35 | 10.00% | 53.12 | 58.83 | 1013350 | 570860.69 | 6.97% |
| 2026-02-24 | 54.66 | 53.48 | 1.07 | 2.04% | 53.08 | 55.26 | 633779 | 342518.50 | 4.36% |
| 2026-02-13 | 53.53 | 52.41 | -2.92 | -5.28% | 52.31 | 55.38 | 792279 | 423815.31 | 5.45% |
| 2026-02-12 | 51.32 | 55.33 | 2.96 | 5.65% | 51.30 | 56.80 | 1117356 | 614634.69 | 7.69% |
| 2026-02-11 | 48.04 | 52.37 | 4.76 | 10.00% | 47.91 | 52.37 | 938672 | 477879.34 | 6.46% |
| 2026-02-10 | 47.63 | 47.61 | 0.32 | 0.68% | 46.90 | 48.57 | 584364 | 278625.00 | 4.02% |
| 2026-02-09 | 47.97 | 47.29 | -0.64 | -1.34% | 46.88 | 48.91 | 743564 | 354845.31 | 5.12% |
| 2026-02-06 | 44.64 | 47.93 | 2.48 | 5.46% | 44.50 | 48.90 | 972797 | 460179.16 | 6.70% |
| 2026-02-05 | 46.11 | 45.45 | -1.43 | -3.05% | 44.28 | 47.31 | 657584 | 299248.75 | 4.53% |
| 2026-02-04 | 47.88 | 46.88 | -0.14 | -0.30% | 45.77 | 48.44 | 639299 | 298401.06 | 4.40% |
| 2026-02-03 | 47.87 | 47.02 | 1.42 | 3.11% | 45.83 | 48.70 | 891103 | 419585.03 | 6.13% |
| 2026-02-02 | 46.63 | 45.60 | -2.90 | -5.98% | 45.59 | 48.96 | 1162788 | 547871.06 | 8.00% |
| 2026-01-30 | 47.53 | 48.50 | -0.87 | -1.76% | 45.60 | 50.80 | 1311615 | 624714.75 | 9.03% |
| 2026-01-29 | 52.28 | 49.37 | -2.91 | -5.57% | 47.50 | 53.76 | 1318027 | 662387.75 | 9.07% |
| 2026-01-28 | 49.99 | 52.28 | 1.79 | 3.55% | 49.02 | 52.86 | 1364086 | 697019.12 | 9.39% |
| 2026-01-27 | 49.51 | 50.49 | 1.02 | 2.06% | 49.00 | 53.45 | 1463784 | 749275.31 | 10.07% |
| 2026-01-26 | 45.66 | 49.47 | 4.50 | 10.01% | 44.80 | 49.47 | 1002788 | 483362.50 | 6.90% |
| 2026-01-23 | 42.78 | 44.97 | 2.46 | 5.79% | 40.80 | 45.30 | 1170924 | 498759.84 | 8.06% |
| 2026-01-22 | 43.04 | 42.51 | 0.83 | 1.99% | 41.70 | 44.39 | 1115292 | 478299.53 | 7.68% |
| 2026-01-21 | 38.41 | 41.68 | 3.79 | 10.00% | 38.41 | 41.68 | 1056767 | 428991.78 | 8.47% |
| 2026-01-20 | 40.30 | 37.89 | -2.37 | -5.89% | 36.30 | 40.51 | 1284330 | 487661.16 | 10.30% |
| 2026-01-19 | 37.41 | 40.26 | 2.76 | 7.36% | 37.00 | 40.30 | 898926 | 350718.38 | 7.21% |
| 2026-01-16 | 37.00 | 37.50 | 0.77 | 2.10% | 36.10 | 39.27 | 941934 | 357219.47 | 7.55% |
| 2026-01-15 | 34.61 | 36.73 | 1.92 | 5.52% | 34.40 | 37.17 | 817111 | 296552.69 | 6.55% |
| 2026-01-14 | 33.22 | 34.81 | 1.26 | 3.76% | 33.21 | 35.50 | 954066 | 330905.50 | 7.65% |
| 2026-01-13 | 32.58 | 33.55 | 1.08 | 3.33% | 31.61 | 34.32 | 890249 | 294820.56 | 7.14% |
| 2026-01-12 | 33.01 | 32.47 | -0.42 | -1.28% | 31.90 | 33.46 | 841169 | 272167.44 | 6.75% |
| 2026-01-09 | 31.02 | 32.89 | 1.87 | 6.03% | 31.00 | 33.29 | 909680 | 296415.06 | 7.30% |
| 2026-01-08 | 31.20 | 31.02 | -0.98 | -3.06% | 30.69 | 31.80 | 802946 | 250257.31 | 6.44% |
| 2026-01-07 | 30.00 | 32.00 | 2.28 | 7.67% | 29.51 | 32.39 | 1137796 | 353375.59 | 9.12% |
| 2026-01-06 | 29.00 | 29.72 | 1.22 | 4.28% | 28.61 | 30.16 | 1086269 | 321051.91 | 8.71% |
| 2026-01-05 | 28.26 | 28.50 | 0.79 | 2.85% | 27.60 | 28.55 | 600666 | 169966.83 | 4.82% |
| 2025-12-31 | 28.06 | 27.71 | -0.33 | -1.18% | 27.57 | 28.57 | 659136 | 184124.12 | 5.29% |
| 2025-12-30 | 28.05 | 28.04 | -0.42 | -1.48% | 27.82 | 28.77 | 780753 | 220843.86 | 6.26% |
| 2025-12-29 | 29.50 | 28.46 | -1.04 | -3.53% | 28.38 | 29.85 | 973085 | 280687.09 | 7.80% |
| 2025-12-26 | 28.93 | 29.50 | 0.68 | 2.36% | 28.87 | 30.15 | 1101130 | 325198.69 | 8.83% |
| 2025-12-25 | 28.89 | 28.82 | -0.59 | -2.01% | 28.48 | 29.35 | 857757 | 247298.20 | 6.88% |
| 2025-12-24 | 31.01 | 29.41 | -1.65 | -5.31% | 28.81 | 31.12 | 1391980 | 410449.47 | 11.16% |
| 2025-12-23 | 29.51 | 31.06 | 1.42 | 4.79% | 29.15 | 32.18 | 1469863 | 451868.78 | 11.79% |
| 2025-12-22 | 27.80 | 29.64 | 2.34 | 8.57% | 27.56 | 30.00 | 1326231 | 385431.34 | 10.64% |
| 2025-12-19 | 27.36 | 27.30 | 0.09 | 0.33% | 27.01 | 28.11 | 743647 | 204327.58 | 5.96% |
| 2025-12-18 | 28.12 | 27.21 | -1.30 | -4.56% | 27.17 | 28.40 | 1155094 | 320371.03 | 9.26% |
| 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% |
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。
