| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 9.15 | 9.09 | -0.04 | -0.44% | 9.06 | 9.28 | 441382 | 40393.98 | 2.49% |
| 2025-05-15 | 9.36 | 9.13 | -0.35 | -3.69% | 9.11 | 9.41 | 628865 | 57991.11 | 3.55% |
| 2025-05-14 | 9.26 | 9.48 | 0.28 | 3.04% | 9.25 | 9.55 | 971799 | 91431.61 | 5.48% |
| 2025-05-13 | 9.20 | 9.20 | 0.01 | 0.11% | 9.10 | 9.26 | 382925 | 35104.77 | 2.16% |
| 2025-05-12 | 9.10 | 9.19 | 0.21 | 2.34% | 9.01 | 9.19 | 381903 | 34821.36 | 2.15% |
| 2025-05-09 | 9.17 | 8.98 | -0.19 | -2.07% | 8.96 | 9.17 | 355551 | 32075.86 | 2.01% |
| 2025-05-08 | 9.12 | 9.17 | -0.02 | -0.22% | 9.07 | 9.24 | 381199 | 34966.91 | 2.15% |
| 2025-05-07 | 9.30 | 9.19 | 0.02 | 0.22% | 9.11 | 9.34 | 515410 | 47407.62 | 2.91% |
| 2025-05-06 | 8.98 | 9.17 | 0.21 | 2.34% | 8.98 | 9.20 | 521864 | 47681.09 | 2.94% |
| 2025-04-30 | 9.06 | 8.96 | 0.18 | 2.05% | 8.94 | 9.23 | 734471 | 66685.82 | 4.14% |
| 2025-04-29 | 8.76 | 8.78 | -0.01 | -0.11% | 8.68 | 8.81 | 232748 | 20402.30 | 1.31% |
| 2025-04-28 | 8.78 | 8.79 | -0.07 | -0.79% | 8.67 | 8.87 | 306573 | 26889.03 | 1.73% |
| 2025-04-25 | 8.88 | 8.86 | -0.03 | -0.34% | 8.78 | 9.06 | 469307 | 41803.72 | 2.65% |
| 2025-04-24 | 9.06 | 8.89 | -0.22 | -2.41% | 8.86 | 9.24 | 481290 | 43285.07 | 2.72% |
| 2025-04-23 | 9.36 | 9.11 | -0.06 | -0.65% | 9.06 | 9.36 | 708156 | 65034.52 | 4.00% |
| 2025-04-22 | 9.10 | 9.17 | 0.04 | 0.44% | 8.96 | 9.25 | 754612 | 68661.37 | 4.26% |
| 2025-04-21 | 8.71 | 9.13 | 0.39 | 4.46% | 8.71 | 9.15 | 736376 | 66094.81 | 4.15% |
| 2025-04-18 | 8.62 | 8.74 | 0.14 | 1.63% | 8.50 | 8.88 | 647961 | 56511.50 | 3.66% |
| 2025-04-17 | 8.88 | 8.60 | -0.14 | -1.60% | 8.58 | 8.93 | 605689 | 52871.41 | 3.42% |
| 2025-04-16 | 8.97 | 8.74 | -0.26 | -2.89% | 8.65 | 9.04 | 607518 | 53386.87 | 3.43% |
| 2025-04-15 | 9.23 | 9.00 | -0.14 | -1.53% | 8.91 | 9.27 | 548396 | 49399.45 | 3.09% |
| 2025-04-14 | 9.08 | 9.14 | 0.30 | 3.39% | 9.00 | 9.38 | 940656 | 86407.45 | 5.31% |
| 2025-04-11 | 8.68 | 8.84 | 0.07 | 0.80% | 8.64 | 8.94 | 842475 | 74143.45 | 4.75% |
| 2025-04-10 | 8.66 | 8.77 | 0.54 | 6.56% | 8.56 | 8.87 | 1151228 | 100503.19 | 6.50% |
| 2025-04-09 | 7.86 | 8.23 | 0.01 | 0.12% | 7.48 | 8.31 | 1102293 | 87731.84 | 6.22% |
| 2025-04-08 | 8.52 | 8.22 | -0.79 | -8.77% | 8.11 | 8.72 | 1380073 | 113867.25 | 7.79% |
| 2025-04-07 | 9.01 | 9.01 | -1.00 | -9.99% | 9.01 | 9.01 | 185365 | 16701.39 | 1.05% |
| 2025-04-03 | 10.00 | 10.01 | -0.33 | -3.19% | 9.90 | 10.25 | 837323 | 84113.30 | 4.72% |
| 2025-04-02 | 10.33 | 10.34 | -0.18 | -1.71% | 10.29 | 10.55 | 847011 | 87951.49 | 4.78% |
| 2025-04-01 | 10.60 | 10.52 | 0.02 | 0.19% | 10.42 | 10.67 | 985491 | 103843.62 | 5.56% |
| 2025-03-31 | 10.76 | 10.50 | -0.22 | -2.05% | 10.27 | 10.83 | 1191930 | 124256.50 | 6.73% |
| 2025-03-28 | 11.37 | 10.72 | -0.73 | -6.38% | 10.65 | 11.56 | 1831539 | 200808.48 | 10.33% |
| 2025-03-27 | 11.60 | 11.45 | -0.87 | -7.06% | 11.31 | 12.15 | 2319084 | 269383.22 | 13.09% |
| 2025-03-26 | 12.35 | 12.32 | 0.50 | 4.23% | 11.93 | 13.00 | 3135794 | 393619.56 | 17.69% |
| 2025-03-25 | 11.30 | 11.82 | 0.65 | 5.82% | 11.30 | 12.16 | 2925127 | 341678.72 | 16.50% |
| 2025-03-24 | 10.23 | 11.17 | 1.02 | 10.05% | 9.92 | 11.17 | 2304344 | 249896.03 | 13.00% |
| 2025-03-21 | 10.03 | 10.15 | 0.01 | 0.10% | 10.03 | 10.95 | 1400533 | 146421.28 | 7.90% |
| 2025-03-20 | 10.21 | 10.14 | 0.19 | 1.91% | 10.00 | 10.41 | 1106365 | 112920.32 | 6.24% |
| 2025-03-19 | 9.86 | 9.95 | 0.07 | 0.71% | 9.75 | 10.05 | 617651 | 61122.16 | 3.49% |
| 2025-03-18 | 9.78 | 9.88 | 0.13 | 1.33% | 9.75 | 10.25 | 829369 | 82864.14 | 4.68% |
| 2025-03-17 | 9.79 | 9.75 | -0.17 | -1.71% | 9.66 | 9.90 | 589144 | 57426.67 | 3.32% |
| 2025-03-14 | 10.05 | 9.92 | 0.07 | 0.71% | 9.70 | 10.18 | 955492 | 94626.01 | 5.39% |
| 2025-03-13 | 9.76 | 9.85 | 0.20 | 2.07% | 9.69 | 9.92 | 838715 | 82226.41 | 4.73% |
| 2025-03-12 | 9.80 | 9.65 | 0.14 | 1.47% | 9.64 | 9.94 | 834269 | 81408.79 | 4.71% |
| 2025-03-11 | 9.21 | 9.51 | 0.06 | 0.63% | 9.16 | 9.51 | 506415 | 47313.28 | 2.86% |
| 2025-03-10 | 9.37 | 9.45 | 0.08 | 0.85% | 9.22 | 9.52 | 581358 | 54506.47 | 3.28% |
| 2025-03-07 | 9.29 | 9.37 | 0.08 | 0.86% | 9.28 | 9.71 | 935530 | 89089.96 | 5.28% |
| 2025-03-06 | 9.34 | 9.29 | 0.20 | 2.20% | 9.24 | 9.44 | 777749 | 72385.72 | 4.39% |
| 2025-03-05 | 8.79 | 9.09 | 0.30 | 3.41% | 8.72 | 9.17 | 554307 | 49731.14 | 3.13% |
| 2025-03-04 | 8.74 | 8.79 | -0.03 | -0.34% | 8.64 | 8.81 | 246790 | 21537.51 | 1.39% |
| 2025-03-03 | 8.85 | 8.82 | 0.08 | 0.92% | 8.80 | 8.97 | 318360 | 28309.75 | 1.80% |
| 2025-02-28 | 8.90 | 8.74 | -0.25 | -2.78% | 8.72 | 8.99 | 341669 | 30197.65 | 1.93% |
| 2025-02-27 | 9.10 | 8.99 | -0.13 | -1.43% | 8.88 | 9.26 | 481006 | 43307.50 | 2.71% |
| 2025-02-26 | 8.97 | 9.12 | 0.30 | 3.40% | 8.97 | 9.45 | 756111 | 69421.46 | 4.27% |
| 2025-02-25 | 8.97 | 8.82 | -0.20 | -2.22% | 8.80 | 9.02 | 374087 | 33341.41 | 2.11% |
| 2025-02-24 | 8.98 | 9.02 | -0.08 | -0.88% | 8.92 | 9.12 | 395403 | 35636.33 | 2.23% |
| 2025-02-21 | 9.11 | 9.10 | -0.06 | -0.66% | 9.08 | 9.28 | 502141 | 45963.89 | 2.83% |
| 2025-02-20 | 9.08 | 9.16 | 0.04 | 0.44% | 8.98 | 9.18 | 413238 | 37578.85 | 2.33% |
| 2025-02-19 | 9.03 | 9.12 | 0.14 | 1.56% | 8.98 | 9.14 | 355040 | 32141.20 | 2.00% |
| 2025-02-18 | 9.11 | 8.98 | -0.20 | -2.18% | 8.96 | 9.17 | 430865 | 39112.86 | 2.43% |
| 2025-02-17 | 9.18 | 9.18 | -0.29 | -3.06% | 9.11 | 9.25 | 592440 | 54344.43 | 3.34% |
| 2025-02-14 | 9.65 | 9.47 | -0.08 | -0.84% | 9.30 | 9.69 | 724790 | 68867.39 | 4.09% |
| 2025-02-13 | 9.57 | 9.55 | 0.03 | 0.32% | 9.52 | 9.91 | 797547 | 76943.17 | 4.50% |
| 2025-02-12 | 9.61 | 9.52 | -0.38 | -3.84% | 9.45 | 9.70 | 1149041 | 109765.93 | 6.48% |
| 2025-02-11 | 9.53 | 9.90 | 0.42 | 4.43% | 9.48 | 10.43 | 1659306 | 166377.86 | 9.36% |
| 2025-02-10 | 9.63 | 9.48 | -0.12 | -1.25% | 9.41 | 9.81 | 699428 | 66616.80 | 3.95% |
| 2025-02-07 | 9.43 | 9.60 | 0.08 | 0.84% | 9.32 | 9.69 | 875443 | 83187.09 | 4.94% |
| 2025-02-06 | 9.34 | 9.52 | 0.25 | 2.70% | 9.22 | 9.52 | 797241 | 74797.09 | 4.50% |
| 2025-02-05 | 9.14 | 9.27 | 0.21 | 2.32% | 9.02 | 9.35 | 653699 | 60334.92 | 3.69% |
| 2025-01-27 | 9.14 | 9.06 | -0.13 | -1.41% | 8.97 | 9.24 | 384895 | 35020.68 | 2.17% |
| 2025-01-24 | 8.98 | 9.19 | 0.17 | 1.88% | 8.96 | 9.25 | 534457 | 48664.06 | 3.02% |
| 2025-01-23 | 9.14 | 9.02 | -0.10 | -1.10% | 9.00 | 9.28 | 549777 | 50142.55 | 3.10% |
| 2025-01-22 | 9.18 | 9.12 | -0.11 | -1.19% | 9.07 | 9.33 | 456337 | 41724.75 | 2.57% |
| 2025-01-21 | 9.46 | 9.23 | -0.18 | -1.91% | 9.08 | 9.50 | 646461 | 59604.77 | 3.65% |
| 2025-01-20 | 9.40 | 9.41 | -0.11 | -1.16% | 9.18 | 9.44 | 747284 | 69717.82 | 4.22% |
| 2025-01-17 | 9.68 | 9.52 | -0.38 | -3.84% | 9.35 | 9.75 | 1030698 | 98335.82 | 5.82% |
| 2025-01-16 | 9.60 | 9.90 | 0.50 | 5.32% | 9.50 | 10.33 | 1687413 | 167411.27 | 9.52% |
| 2025-01-15 | 9.67 | 9.40 | -0.34 | -3.49% | 9.35 | 9.75 | 963984 | 91276.45 | 5.44% |
| 2025-01-14 | 9.58 | 9.74 | 0.25 | 2.63% | 9.44 | 10.08 | 1765833 | 170376.44 | 9.96% |
| 2025-01-13 | 8.45 | 9.49 | 0.86 | 9.97% | 8.38 | 9.49 | 1081348 | 99175.20 | 6.10% |
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。
