| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.54 | 15.90 | 0.58 | 3.79% | 15.32 | 15.98 | 875567 | 136756.16 | 4.60% |
| 2025-10-23 | 15.16 | 15.32 | 0.05 | 0.33% | 14.73 | 15.39 | 610313 | 91522.80 | 3.20% |
| 2025-10-22 | 15.00 | 15.27 | -0.65 | -4.08% | 14.88 | 15.40 | 757058 | 115066.42 | 3.98% |
| 2025-10-21 | 15.97 | 15.92 | 0.10 | 0.63% | 15.70 | 16.06 | 581034 | 92537.61 | 3.05% |
| 2025-10-20 | 15.90 | 15.82 | 0.13 | 0.83% | 15.53 | 16.26 | 673161 | 106838.66 | 3.53% |
| 2025-10-17 | 16.74 | 15.69 | -0.91 | -5.48% | 15.69 | 16.76 | 916090 | 147810.34 | 4.81% |
| 2025-10-16 | 16.88 | 16.60 | -0.47 | -2.75% | 16.58 | 17.30 | 781833 | 131401.02 | 4.11% |
| 2025-10-15 | 16.95 | 17.07 | -0.02 | -0.12% | 16.52 | 17.19 | 981482 | 165167.64 | 5.15% |
| 2025-10-14 | 17.83 | 17.09 | -0.31 | -1.78% | 16.67 | 18.14 | 1960650 | 345296.47 | 10.29% |
| 2025-10-13 | 16.55 | 17.40 | 0.05 | 0.29% | 16.02 | 17.60 | 1928774 | 320062.19 | 10.13% |
| 2025-10-10 | 17.30 | 17.35 | -0.21 | -1.20% | 16.60 | 18.88 | 2244246 | 397721.69 | 11.78% |
| 2025-10-09 | 16.55 | 17.56 | 1.60 | 10.03% | 16.50 | 17.56 | 2103180 | 359123.81 | 11.04% |
| 2025-09-30 | 15.36 | 15.96 | 0.86 | 5.70% | 15.21 | 16.39 | 2110506 | 332403.72 | 11.08% |
| 2025-09-29 | 15.15 | 15.10 | 0.32 | 2.17% | 14.70 | 15.43 | 1720188 | 258651.67 | 9.03% |
| 2025-09-26 | 14.64 | 14.78 | -0.04 | -0.27% | 14.51 | 15.56 | 2303230 | 346066.72 | 12.09% |
| 2025-09-25 | 15.17 | 14.82 | 1.03 | 7.47% | 14.60 | 15.17 | 2802909 | 420518.78 | 14.72% |
| 2025-09-24 | 13.80 | 13.79 | -0.33 | -2.34% | 13.47 | 13.93 | 938928 | 128749.30 | 4.93% |
| 2025-09-23 | 13.81 | 14.12 | 0.12 | 0.86% | 13.72 | 14.35 | 1101008 | 154076.36 | 5.78% |
| 2025-09-22 | 13.90 | 14.00 | 0.29 | 2.12% | 13.42 | 14.00 | 1107458 | 151853.48 | 5.81% |
| 2025-09-19 | 14.07 | 13.71 | -0.74 | -5.12% | 13.66 | 14.24 | 1448205 | 200886.48 | 7.60% |
| 2025-09-18 | 14.52 | 14.45 | -0.80 | -5.25% | 14.23 | 15.20 | 2562898 | 372940.47 | 13.46% |
| 2025-09-17 | 13.68 | 15.25 | 1.39 | 10.03% | 13.55 | 15.25 | 2801703 | 406744.53 | 14.71% |
| 2025-09-16 | 14.67 | 13.86 | -0.10 | -0.72% | 13.23 | 14.95 | 2161226 | 297607.06 | 11.35% |
| 2025-09-15 | 14.04 | 13.96 | 0.33 | 2.42% | 13.78 | 14.50 | 2904345 | 411692.31 | 15.25% |
| 2025-09-12 | 12.73 | 13.63 | 1.24 | 10.01% | 12.73 | 13.63 | 1098512 | 148315.64 | 5.77% |
| 2025-09-11 | 12.29 | 12.39 | 0.29 | 2.40% | 12.01 | 12.39 | 928845 | 113366.63 | 4.88% |
| 2025-09-10 | 11.80 | 12.10 | 0.12 | 1.00% | 11.71 | 12.19 | 718055 | 86253.45 | 3.77% |
| 2025-09-09 | 11.95 | 11.98 | -0.01 | -0.08% | 11.90 | 12.38 | 1090289 | 132399.81 | 5.72% |
| 2025-09-08 | 12.18 | 11.99 | -0.14 | -1.15% | 11.90 | 12.25 | 757557 | 91306.86 | 3.98% |
| 2025-09-05 | 11.69 | 12.13 | 0.41 | 3.50% | 11.65 | 12.14 | 843497 | 100652.09 | 4.43% |
| 2025-09-04 | 12.41 | 11.72 | -0.69 | -5.56% | 11.55 | 12.61 | 1210210 | 145916.55 | 6.35% |
| 2025-09-03 | 13.30 | 12.41 | -0.45 | -3.50% | 12.30 | 13.39 | 1343464 | 172327.92 | 7.05% |
| 2025-09-02 | 13.14 | 12.86 | -0.26 | -1.98% | 12.70 | 13.30 | 1345794 | 174591.55 | 7.07% |
| 2025-09-01 | 13.34 | 13.12 | 0.42 | 3.31% | 12.71 | 13.44 | 1626778 | 212397.06 | 8.54% |
| 2025-08-29 | 12.54 | 12.70 | 0.45 | 3.67% | 12.50 | 13.07 | 1673594 | 213229.08 | 8.79% |
| 2025-08-28 | 12.09 | 12.25 | 0.04 | 0.33% | 11.90 | 12.40 | 1006550 | 122488.88 | 5.29% |
| 2025-08-27 | 12.61 | 12.21 | -0.48 | -3.78% | 12.18 | 12.68 | 1320448 | 164217.31 | 6.93% |
| 2025-08-26 | 12.55 | 12.69 | 0.19 | 1.52% | 12.41 | 12.90 | 2221614 | 280513.41 | 11.66% |
| 2025-08-25 | 11.61 | 12.50 | 1.14 | 10.04% | 11.61 | 12.50 | 1046468 | 128093.62 | 5.49% |
| 2025-08-22 | 11.23 | 11.36 | 0.07 | 0.62% | 11.20 | 11.37 | 590295 | 66732.40 | 3.10% |
| 2025-08-21 | 11.35 | 11.29 | -0.13 | -1.14% | 11.25 | 11.55 | 685653 | 77774.28 | 3.60% |
| 2025-08-20 | 11.24 | 11.42 | 0.07 | 0.62% | 11.24 | 11.59 | 735582 | 84005.32 | 3.86% |
| 2025-08-19 | 11.52 | 11.35 | -0.20 | -1.73% | 11.30 | 11.54 | 818988 | 93334.62 | 4.30% |
| 2025-08-18 | 11.78 | 11.55 | -0.30 | -2.53% | 11.24 | 11.78 | 1413599 | 162310.33 | 7.42% |
| 2025-08-15 | 11.52 | 11.85 | 0.25 | 2.16% | 11.50 | 12.02 | 1135908 | 134289.23 | 5.96% |
| 2025-08-14 | 11.46 | 11.60 | 0.05 | 0.43% | 11.35 | 11.94 | 1329731 | 154982.55 | 6.98% |
| 2025-08-13 | 11.17 | 11.55 | 0.47 | 4.24% | 11.16 | 11.59 | 1336388 | 152939.19 | 7.02% |
| 2025-08-12 | 11.03 | 11.08 | -0.05 | -0.45% | 10.99 | 11.13 | 393995 | 43561.85 | 2.07% |
| 2025-08-11 | 11.17 | 11.13 | 0.07 | 0.63% | 11.02 | 11.20 | 542306 | 60285.83 | 2.85% |
| 2025-08-08 | 11.01 | 11.06 | -0.02 | -0.18% | 10.98 | 11.18 | 542295 | 60149.52 | 2.85% |
| 2025-08-07 | 11.12 | 11.08 | -0.02 | -0.18% | 10.88 | 11.19 | 624254 | 68737.30 | 3.28% |
| 2025-08-06 | 10.81 | 11.10 | 0.19 | 1.74% | 10.78 | 11.23 | 881533 | 97698.14 | 4.63% |
| 2025-08-05 | 10.75 | 10.91 | 0.17 | 1.58% | 10.70 | 11.05 | 587211 | 63791.12 | 3.08% |
| 2025-08-04 | 10.61 | 10.74 | 0.05 | 0.47% | 10.58 | 10.75 | 324941 | 34685.36 | 1.71% |
| 2025-08-01 | 10.58 | 10.69 | 0.06 | 0.56% | 10.58 | 10.71 | 356120 | 37898.81 | 1.87% |
| 2025-07-31 | 10.67 | 10.63 | -0.39 | -3.54% | 10.56 | 10.83 | 855216 | 91261.77 | 4.49% |
| 2025-07-30 | 11.22 | 11.02 | -0.19 | -1.69% | 10.93 | 11.26 | 671445 | 74532.73 | 3.53% |
| 2025-07-29 | 11.16 | 11.21 | -0.06 | -0.53% | 11.07 | 11.26 | 522810 | 58283.36 | 2.75% |
| 2025-07-28 | 11.16 | 11.27 | -0.02 | -0.18% | 10.95 | 11.29 | 742154 | 82816.90 | 3.90% |
| 2025-07-25 | 11.39 | 11.29 | -0.27 | -2.34% | 11.21 | 11.40 | 957281 | 108023.58 | 5.03% |
| 2025-07-24 | 11.24 | 11.56 | 0.22 | 1.94% | 11.24 | 11.63 | 1333620 | 152978.09 | 7.00% |
| 2025-07-23 | 11.49 | 11.34 | -0.15 | -1.31% | 11.27 | 11.53 | 1107926 | 126313.50 | 5.82% |
| 2025-07-22 | 11.20 | 11.49 | 0.22 | 1.95% | 11.10 | 11.58 | 1576567 | 178519.89 | 8.28% |
| 2025-07-21 | 10.64 | 11.27 | 0.46 | 4.26% | 10.64 | 11.28 | 1695536 | 186603.67 | 8.90% |
| 2025-07-18 | 10.76 | 10.81 | 0.09 | 0.84% | 10.76 | 10.99 | 951687 | 103222.47 | 5.37% |
| 2025-07-17 | 10.64 | 10.72 | 0.00 | 0.00% | 10.59 | 10.76 | 575652 | 61516.02 | 3.25% |
| 2025-07-16 | 10.98 | 10.72 | -0.24 | -2.19% | 10.61 | 11.02 | 889144 | 95583.22 | 5.02% |
| 2025-07-15 | 11.20 | 10.96 | -0.45 | -3.94% | 10.90 | 11.34 | 1070495 | 118595.03 | 6.04% |
| 2025-07-14 | 11.54 | 11.41 | -0.13 | -1.13% | 11.37 | 11.79 | 1100721 | 126732.03 | 6.21% |
| 2025-07-11 | 11.23 | 11.65 | 0.16 | 1.39% | 11.05 | 12.19 | 1916323 | 222383.03 | 10.81% |
| 2025-07-10 | 11.14 | 11.49 | 0.19 | 1.68% | 11.02 | 11.64 | 1394503 | 157952.39 | 7.87% |
| 2025-07-09 | 11.80 | 11.30 | -0.16 | -1.40% | 11.28 | 12.09 | 2211890 | 259145.95 | 12.48% |
| 2025-07-08 | 11.23 | 11.46 | 0.19 | 1.69% | 11.08 | 11.52 | 1300623 | 147878.75 | 7.34% |
| 2025-07-07 | 11.18 | 11.27 | -0.18 | -1.57% | 11.07 | 11.44 | 1204447 | 135632.78 | 6.80% |
| 2025-07-04 | 12.00 | 11.45 | -0.95 | -7.66% | 11.38 | 12.22 | 2234527 | 260076.22 | 12.61% |
| 2025-07-03 | 13.02 | 12.40 | -0.02 | -0.16% | 12.01 | 13.30 | 2654514 | 333752.34 | 14.98% |
| 2025-07-02 | 11.00 | 12.42 | 0.89 | 7.72% | 10.93 | 12.68 | 3179062 | 379219.47 | 17.94% |
| 2025-07-01 | 10.71 | 11.53 | 0.67 | 6.17% | 10.25 | 11.60 | 2564713 | 276432.00 | 14.47% |
| 2025-06-30 | 11.06 | 10.86 | 0.55 | 5.33% | 10.59 | 11.17 | 2807247 | 305885.41 | 15.84% |
| 2025-06-27 | 9.71 | 10.31 | 0.94 | 10.03% | 9.71 | 10.31 | 1215484 | 122782.23 | 6.86% |
北方铜业(000737)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。
