| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 8.55 | 8.63 | 0.03 | 0.35% | 8.54 | 8.91 | 648469 | 56568.08 | 3.66% |
| 2025-01-09 | 8.56 | 8.60 | -0.01 | -0.12% | 8.50 | 8.75 | 543848 | 46923.69 | 3.07% |
| 2025-01-08 | 8.67 | 8.61 | -0.12 | -1.37% | 8.33 | 8.74 | 556033 | 47642.18 | 3.14% |
| 2025-01-07 | 8.50 | 8.73 | -0.07 | -0.80% | 8.40 | 8.88 | 814188 | 70277.13 | 4.59% |
| 2025-01-06 | 8.24 | 8.80 | 0.43 | 5.14% | 8.13 | 8.93 | 1167283 | 100208.15 | 6.59% |
| 2025-01-03 | 7.65 | 8.37 | 0.76 | 9.99% | 7.60 | 8.37 | 660044 | 53934.22 | 3.72% |
| 2025-01-02 | 7.78 | 7.61 | -0.19 | -2.44% | 7.59 | 7.91 | 223293 | 17310.71 | 3.07% |
| 2024-12-31 | 8.04 | 7.80 | -0.28 | -3.47% | 7.80 | 8.06 | 204624 | 16163.45 | 2.82% |
| 2024-12-30 | 8.00 | 8.08 | 0.08 | 1.00% | 7.93 | 8.09 | 163839 | 13163.65 | 2.26% |
| 2024-12-27 | 8.01 | 8.00 | 0.00 | 0.00% | 7.95 | 8.08 | 165796 | 13305.98 | 2.28% |
| 2024-12-26 | 7.95 | 8.00 | 0.05 | 0.63% | 7.94 | 8.06 | 135839 | 10900.13 | 1.87% |
| 2024-12-25 | 8.10 | 7.95 | -0.18 | -2.21% | 7.90 | 8.14 | 199776 | 15913.69 | 2.75% |
| 2024-12-24 | 8.11 | 8.13 | -0.03 | -0.37% | 7.99 | 8.17 | 217346 | 17566.99 | 2.99% |
| 2024-12-23 | 8.30 | 8.16 | -0.13 | -1.57% | 8.10 | 8.30 | 231146 | 18921.58 | 3.18% |
| 2024-12-20 | 8.33 | 8.29 | -0.08 | -0.96% | 8.26 | 8.37 | 163489 | 13556.26 | 2.25% |
| 2024-12-19 | 8.30 | 8.37 | -0.02 | -0.24% | 8.19 | 8.37 | 189722 | 15755.18 | 2.61% |
| 2024-12-18 | 8.45 | 8.39 | -0.04 | -0.47% | 8.36 | 8.52 | 180905 | 15240.06 | 2.49% |
| 2024-12-17 | 8.55 | 8.43 | -0.17 | -1.98% | 8.40 | 8.65 | 218375 | 18573.44 | 3.01% |
| 2024-12-16 | 8.70 | 8.60 | -0.16 | -1.83% | 8.55 | 8.76 | 241076 | 20831.44 | 3.32% |
| 2024-12-13 | 8.98 | 8.76 | -0.33 | -3.63% | 8.75 | 8.98 | 381457 | 33657.98 | 5.25% |
| 2024-12-12 | 9.04 | 9.09 | -0.06 | -0.66% | 8.96 | 9.12 | 376048 | 34021.36 | 5.18% |
| 2024-12-11 | 8.71 | 9.15 | 0.39 | 4.45% | 8.70 | 9.32 | 676579 | 61371.86 | 9.32% |
| 2024-12-10 | 9.06 | 8.76 | -0.02 | -0.23% | 8.75 | 9.10 | 456741 | 40761.67 | 6.29% |
| 2024-12-09 | 8.77 | 8.78 | 0.01 | 0.11% | 8.68 | 8.95 | 299241 | 26424.92 | 4.12% |
| 2024-12-06 | 8.67 | 8.77 | 0.09 | 1.04% | 8.61 | 8.81 | 245476 | 21407.62 | 3.38% |
| 2024-12-05 | 8.62 | 8.68 | -0.01 | -0.12% | 8.56 | 8.74 | 172542 | 14934.67 | 2.38% |
| 2024-12-04 | 8.84 | 8.69 | -0.09 | -1.03% | 8.61 | 8.88 | 269244 | 23591.93 | 3.71% |
| 2024-12-03 | 8.91 | 8.78 | -0.07 | -0.79% | 8.67 | 8.91 | 272679 | 23853.99 | 3.75% |
| 2024-12-02 | 8.57 | 8.85 | 0.28 | 3.27% | 8.52 | 8.86 | 362603 | 31718.48 | 4.99% |
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。
