| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.66 | 17.99 | 0.45 | 2.57% | 16.36 | 18.33 | 2463478 | 419417.69 | 12.93% |
| 2026-02-02 | 17.54 | 17.54 | -1.95 | -10.01% | 17.54 | 17.54 | 138084 | 24219.93 | 0.73% |
| 2026-01-30 | 20.01 | 19.49 | -1.08 | -5.25% | 18.66 | 21.50 | 3232007 | 646775.19 | 16.97% |
| 2026-01-29 | 19.58 | 20.57 | 1.87 | 10.00% | 18.30 | 20.57 | 2760165 | 537532.75 | 14.49% |
| 2026-01-28 | 17.10 | 18.70 | 1.70 | 10.00% | 16.85 | 18.70 | 2201122 | 397298.31 | 11.56% |
| 2026-01-27 | 17.12 | 17.00 | -0.94 | -5.24% | 16.72 | 17.52 | 1677421 | 286897.62 | 8.81% |
| 2026-01-26 | 17.20 | 17.94 | 1.38 | 8.33% | 17.01 | 18.18 | 2371013 | 414791.84 | 12.45% |
| 2026-01-23 | 16.21 | 16.56 | 0.53 | 3.31% | 15.93 | 16.66 | 1389486 | 227936.88 | 7.30% |
| 2026-01-22 | 15.80 | 16.03 | 0.04 | 0.25% | 15.70 | 16.10 | 862310 | 137427.92 | 4.53% |
| 2026-01-21 | 15.32 | 15.99 | 0.65 | 4.24% | 15.17 | 16.04 | 1184230 | 186221.05 | 6.22% |
| 2026-01-20 | 15.51 | 15.34 | -0.11 | -0.71% | 14.79 | 15.79 | 1007775 | 153223.61 | 5.29% |
| 2026-01-19 | 15.72 | 15.45 | -0.46 | -2.89% | 14.82 | 15.74 | 1049561 | 161019.89 | 5.51% |
| 2026-01-16 | 15.88 | 15.91 | -0.04 | -0.25% | 15.71 | 16.50 | 1435185 | 232378.62 | 7.54% |
| 2026-01-15 | 15.70 | 15.95 | 0.08 | 0.50% | 15.60 | 16.43 | 1455555 | 233402.34 | 7.64% |
| 2026-01-14 | 15.70 | 15.87 | 0.27 | 1.73% | 15.66 | 16.28 | 1552890 | 247034.30 | 8.15% |
| 2026-01-13 | 15.73 | 15.60 | -0.16 | -1.02% | 15.51 | 16.09 | 1008406 | 159226.06 | 5.29% |
| 2026-01-12 | 16.00 | 15.76 | -0.08 | -0.51% | 15.54 | 16.09 | 905194 | 142336.06 | 4.75% |
| 2026-01-09 | 15.38 | 15.84 | 0.31 | 2.00% | 15.33 | 15.99 | 896624 | 141526.05 | 4.71% |
| 2026-01-08 | 15.48 | 15.53 | -0.16 | -1.02% | 15.38 | 15.92 | 808247 | 126224.59 | 4.24% |
| 2026-01-07 | 15.90 | 15.69 | -0.32 | -2.00% | 15.52 | 16.11 | 975118 | 153958.66 | 5.12% |
| 2026-01-06 | 15.98 | 16.01 | 0.46 | 2.96% | 15.76 | 16.20 | 1201026 | 191669.97 | 6.31% |
| 2026-01-05 | 15.63 | 15.55 | 0.16 | 1.04% | 15.21 | 15.70 | 814984 | 126099.37 | 4.28% |
| 2025-12-31 | 15.11 | 15.39 | 0.31 | 2.06% | 14.99 | 15.88 | 1175672 | 182948.45 | 6.17% |
| 2025-12-30 | 14.80 | 15.08 | -0.12 | -0.79% | 14.48 | 15.27 | 800755 | 119643.48 | 4.20% |
| 2025-12-29 | 15.86 | 15.20 | -0.33 | -2.12% | 15.17 | 15.86 | 1207584 | 186982.72 | 6.34% |
| 2025-12-26 | 15.03 | 15.53 | 0.77 | 5.22% | 14.86 | 15.78 | 1505921 | 231311.77 | 7.91% |
| 2025-12-25 | 14.51 | 14.76 | -0.03 | -0.20% | 14.46 | 14.86 | 496148 | 72708.57 | 2.61% |
| 2025-12-24 | 14.82 | 14.79 | 0.29 | 2.00% | 14.57 | 14.92 | 586564 | 86337.54 | 3.08% |
| 2025-12-23 | 14.58 | 14.50 | -0.06 | -0.41% | 14.40 | 14.69 | 412057 | 59881.50 | 2.16% |
| 2025-12-22 | 14.29 | 14.56 | 0.37 | 2.61% | 14.27 | 14.62 | 524775 | 75916.73 | 2.76% |
| 2025-12-19 | 13.90 | 14.19 | 0.25 | 1.79% | 13.83 | 14.25 | 377052 | 53122.88 | 1.98% |
| 2025-12-18 | 14.01 | 13.94 | -0.22 | -1.55% | 13.93 | 14.28 | 351946 | 49495.97 | 1.85% |
| 2025-12-17 | 13.83 | 14.16 | 0.34 | 2.46% | 13.77 | 14.20 | 349197 | 48891.68 | 1.83% |
| 2025-12-16 | 14.19 | 13.82 | -0.43 | -3.02% | 13.75 | 14.24 | 420245 | 58578.77 | 2.21% |
| 2025-12-15 | 14.05 | 14.25 | -0.39 | -2.66% | 14.00 | 14.47 | 395205 | 56377.65 | 2.08% |
| 2025-12-12 | 14.72 | 14.64 | 0.18 | 1.24% | 14.50 | 14.80 | 438946 | 64218.63 | 2.30% |
| 2025-12-11 | 15.10 | 14.46 | -0.49 | -3.28% | 14.42 | 15.14 | 600568 | 88638.44 | 3.15% |
| 2025-12-10 | 14.89 | 14.95 | 0.03 | 0.20% | 14.68 | 15.10 | 475671 | 70911.91 | 2.50% |
| 2025-12-09 | 15.29 | 14.92 | -0.68 | -4.36% | 14.82 | 15.29 | 803585 | 120858.18 | 4.22% |
| 2025-12-08 | 15.04 | 15.60 | 0.55 | 3.65% | 14.82 | 15.79 | 1203318 | 183133.48 | 6.32% |
| 2025-12-05 | 14.47 | 15.05 | 0.43 | 2.94% | 14.41 | 15.06 | 935643 | 139396.84 | 4.91% |
| 2025-12-04 | 15.02 | 14.62 | 0.04 | 0.27% | 14.61 | 15.09 | 714537 | 106269.84 | 3.75% |
| 2025-12-03 | 14.43 | 14.58 | 0.09 | 0.62% | 14.35 | 14.76 | 450399 | 65514.19 | 2.36% |
| 2025-12-02 | 14.53 | 14.49 | -0.40 | -2.69% | 14.37 | 14.61 | 489267 | 70793.52 | 2.57% |
| 2025-12-01 | 14.93 | 14.89 | 0.65 | 4.56% | 14.66 | 15.28 | 1126054 | 168924.41 | 5.91% |
| 2025-11-28 | 14.05 | 14.24 | 0.23 | 1.64% | 13.95 | 14.25 | 342421 | 48365.16 | 1.80% |
| 2025-11-27 | 14.24 | 14.01 | -0.01 | -0.07% | 14.00 | 14.30 | 423897 | 59992.85 | 2.23% |
| 2025-11-26 | 13.78 | 14.02 | 0.25 | 1.82% | 13.69 | 14.46 | 574125 | 80821.05 | 3.01% |
| 2025-11-25 | 13.63 | 13.77 | 0.28 | 2.08% | 13.57 | 13.84 | 307690 | 42259.07 | 1.62% |
| 2025-11-24 | 13.45 | 13.49 | 0.08 | 0.60% | 13.30 | 13.58 | 273331 | 36771.77 | 1.44% |
| 2025-11-21 | 13.65 | 13.41 | -0.51 | -3.66% | 13.37 | 13.78 | 419228 | 56888.83 | 2.20% |
| 2025-11-20 | 14.20 | 13.92 | -0.26 | -1.83% | 13.91 | 14.30 | 302470 | 42619.97 | 1.59% |
| 2025-11-19 | 14.09 | 14.18 | 0.17 | 1.21% | 13.90 | 14.25 | 336976 | 47471.39 | 1.77% |
| 2025-11-18 | 14.46 | 14.01 | -0.54 | -3.71% | 14.00 | 14.47 | 503194 | 71239.01 | 2.64% |
| 2025-11-17 | 14.70 | 14.55 | -0.34 | -2.28% | 14.51 | 14.80 | 408259 | 59629.30 | 2.14% |
| 2025-11-14 | 15.05 | 14.89 | -0.51 | -3.31% | 14.76 | 15.15 | 473742 | 71035.24 | 2.49% |
| 2025-11-13 | 14.95 | 15.40 | 0.56 | 3.77% | 14.92 | 15.46 | 840903 | 128348.05 | 4.42% |
| 2025-11-12 | 14.67 | 14.84 | 0.06 | 0.41% | 14.50 | 14.99 | 348064 | 51511.90 | 1.83% |
| 2025-11-11 | 15.15 | 14.78 | -0.21 | -1.40% | 14.75 | 15.21 | 384452 | 57281.92 | 2.02% |
| 2025-11-10 | 15.09 | 14.99 | 0.08 | 0.54% | 14.82 | 15.20 | 447300 | 67137.59 | 2.35% |
| 2025-11-07 | 14.89 | 14.91 | -0.18 | -1.19% | 14.78 | 15.08 | 373784 | 55851.71 | 1.96% |
| 2025-11-06 | 14.85 | 15.09 | 0.33 | 2.24% | 14.80 | 15.22 | 578548 | 86760.44 | 3.04% |
| 2025-11-05 | 14.40 | 14.76 | -0.02 | -0.14% | 14.30 | 14.91 | 459798 | 67428.34 | 2.41% |
| 2025-11-04 | 14.86 | 14.78 | -0.31 | -2.05% | 14.70 | 15.01 | 503413 | 74581.75 | 2.64% |
| 2025-11-03 | 15.58 | 15.09 | -0.63 | -4.01% | 14.68 | 15.63 | 920143 | 137383.69 | 4.83% |
| 2025-10-31 | 16.01 | 15.72 | -0.60 | -3.68% | 15.70 | 16.27 | 738520 | 117295.08 | 3.88% |
| 2025-10-30 | 16.30 | 16.32 | -0.31 | -1.86% | 16.22 | 16.78 | 1037741 | 171459.86 | 5.45% |
| 2025-10-29 | 15.96 | 16.63 | 0.96 | 6.13% | 15.90 | 16.70 | 1156142 | 188274.48 | 6.07% |
| 2025-10-28 | 16.04 | 15.67 | -0.63 | -3.87% | 15.65 | 16.30 | 827470 | 132145.56 | 4.34% |
| 2025-10-27 | 16.24 | 16.30 | 0.40 | 2.52% | 16.09 | 16.59 | 1023505 | 167008.89 | 5.37% |
| 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% |
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。
