| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.91 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 121974 | 3563.17 | 0.87% |
| 2025-04-02 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 100243 | 2933.07 | 0.71% |
| 2025-04-01 | 2.92 | 2.94 | 0.03 | 1.03% | 2.92 | 2.97 | 119128 | 3512.94 | 0.84% |
| 2025-03-31 | 2.94 | 2.91 | -0.06 | -2.02% | 2.87 | 2.97 | 186598 | 5444.01 | 1.32% |
| 2025-03-28 | 3.03 | 2.97 | -0.05 | -1.66% | 2.94 | 3.04 | 239837 | 7130.22 | 1.70% |
| 2025-03-27 | 3.07 | 3.02 | -0.08 | -2.58% | 3.02 | 3.11 | 258370 | 7851.51 | 1.83% |
| 2025-03-26 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.16 | 426309 | 13293.27 | 3.02% |
| 2025-03-25 | 3.04 | 3.08 | 0.06 | 1.99% | 3.03 | 3.14 | 382726 | 11793.72 | 2.71% |
| 2025-03-24 | 3.02 | 3.02 | 0.00 | 0.00% | 2.98 | 3.09 | 261744 | 7917.40 | 1.86% |
| 2025-03-21 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.08 | 212632 | 6462.69 | 1.51% |
| 2025-03-20 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 188254 | 5740.96 | 1.34% |
| 2025-03-19 | 3.05 | 3.04 | -0.02 | -0.65% | 3.02 | 3.06 | 163203 | 4955.46 | 1.16% |
| 2025-03-18 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.10 | 262979 | 8062.40 | 1.87% |
| 2025-03-17 | 3.05 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 275703 | 8397.61 | 1.96% |
| 2025-03-14 | 3.10 | 3.07 | 0.05 | 1.66% | 3.03 | 3.14 | 390289 | 11987.81 | 2.77% |
| 2025-03-13 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.05 | 234468 | 7028.32 | 1.66% |
| 2025-03-12 | 3.09 | 3.03 | -0.07 | -2.26% | 3.01 | 3.10 | 299439 | 9110.87 | 2.12% |
| 2025-03-11 | 3.05 | 3.10 | 0.03 | 0.98% | 2.98 | 3.10 | 428022 | 13027.70 | 3.04% |
| 2025-03-10 | 3.06 | 3.07 | 0.08 | 2.68% | 3.03 | 3.17 | 605574 | 18641.79 | 4.30% |
| 2025-03-07 | 2.89 | 2.99 | 0.08 | 2.75% | 2.89 | 3.05 | 636727 | 19055.74 | 4.52% |
| 2025-03-06 | 2.85 | 2.91 | 0.07 | 2.46% | 2.84 | 2.91 | 255589 | 7344.93 | 1.81% |
| 2025-03-05 | 2.84 | 2.84 | -0.01 | -0.35% | 2.78 | 2.85 | 167188 | 4704.85 | 1.19% |
| 2025-03-04 | 2.82 | 2.85 | 0.03 | 1.06% | 2.80 | 2.86 | 147395 | 4168.05 | 1.05% |
| 2025-03-03 | 2.80 | 2.82 | 0.01 | 0.36% | 2.80 | 2.88 | 246618 | 7018.83 | 1.75% |
| 2025-02-28 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.93 | 286373 | 8141.76 | 2.03% |
| 2025-02-27 | 2.86 | 2.83 | -0.02 | -0.70% | 2.80 | 2.88 | 132920 | 3761.35 | 0.94% |
| 2025-02-26 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.86 | 156723 | 4456.39 | 1.11% |
| 2025-02-25 | 2.83 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 114756 | 3236.40 | 0.81% |
| 2025-02-24 | 2.80 | 2.84 | 0.03 | 1.07% | 2.79 | 2.85 | 150838 | 4261.07 | 1.07% |
| 2025-02-21 | 2.82 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 126842 | 3560.77 | 0.90% |
| 2025-02-20 | 2.79 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 106160 | 2994.43 | 0.75% |
| 2025-02-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 106584 | 2975.44 | 0.76% |
| 2025-02-18 | 2.84 | 2.78 | -0.06 | -2.11% | 2.78 | 2.84 | 127835 | 3596.04 | 0.91% |
| 2025-02-17 | 2.83 | 2.84 | 0.00 | 0.00% | 2.78 | 2.85 | 167474 | 4724.18 | 1.19% |
| 2025-02-14 | 2.85 | 2.84 | 0.00 | 0.00% | 2.83 | 2.90 | 135277 | 3854.82 | 0.96% |
| 2025-02-13 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.89 | 130830 | 3739.27 | 0.93% |
| 2025-02-12 | 2.87 | 2.86 | -0.02 | -0.69% | 2.82 | 2.89 | 140313 | 4002.04 | 1.00% |
| 2025-02-11 | 2.89 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 118311 | 3406.66 | 0.84% |
| 2025-02-10 | 2.88 | 2.90 | 0.03 | 1.05% | 2.87 | 2.91 | 113717 | 3285.27 | 0.81% |
| 2025-02-07 | 2.85 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 152481 | 4372.42 | 1.08% |
| 2025-02-06 | 2.83 | 2.84 | 0.02 | 0.71% | 2.79 | 2.85 | 142814 | 4037.29 | 1.01% |
| 2025-02-05 | 2.83 | 2.82 | 0.01 | 0.36% | 2.80 | 2.84 | 99842 | 2818.14 | 0.71% |
| 2025-01-27 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 132043 | 3719.56 | 0.94% |
| 2025-01-24 | 2.76 | 2.79 | 0.01 | 0.36% | 2.75 | 2.80 | 103282 | 2863.97 | 0.73% |
| 2025-01-23 | 2.80 | 2.78 | 0.00 | 0.00% | 2.77 | 2.84 | 115222 | 3232.27 | 0.82% |
| 2025-01-22 | 2.79 | 2.78 | -0.02 | -0.71% | 2.76 | 2.80 | 88566 | 2457.41 | 0.63% |
| 2025-01-21 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.85 | 104776 | 2938.57 | 0.74% |
| 2025-01-20 | 2.87 | 2.84 | -0.01 | -0.35% | 2.79 | 2.88 | 118809 | 3370.47 | 0.84% |
| 2025-01-17 | 2.85 | 2.85 | 0.00 | 0.00% | 2.81 | 2.87 | 131312 | 3733.07 | 0.93% |
| 2025-01-16 | 2.82 | 2.85 | 0.05 | 1.79% | 2.80 | 2.87 | 159226 | 4524.20 | 1.13% |
| 2025-01-15 | 2.83 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 106525 | 2989.28 | 0.76% |
| 2025-01-14 | 2.77 | 2.84 | 0.06 | 2.16% | 2.76 | 2.84 | 186918 | 5255.79 | 1.33% |
| 2025-01-13 | 2.69 | 2.78 | 0.07 | 2.58% | 2.66 | 2.78 | 140191 | 3847.27 | 0.99% |
| 2025-01-10 | 2.77 | 2.71 | -0.06 | -2.17% | 2.71 | 2.81 | 104087 | 2866.50 | 0.74% |
| 2025-01-09 | 2.74 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 99285 | 2747.09 | 0.70% |
| 2025-01-08 | 2.82 | 2.76 | -0.05 | -1.78% | 2.71 | 2.82 | 144647 | 3982.20 | 1.03% |
| 2025-01-07 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.82 | 132187 | 3671.92 | 0.94% |
| 2025-01-06 | 2.72 | 2.76 | 0.05 | 1.85% | 2.64 | 2.78 | 168477 | 4610.62 | 1.19% |
| 2025-01-03 | 2.76 | 2.71 | -0.05 | -1.81% | 2.69 | 2.82 | 196689 | 5410.39 | 1.40% |
| 2025-01-02 | 2.82 | 2.76 | -0.05 | -1.78% | 2.73 | 2.86 | 181986 | 5092.23 | 1.29% |
| 2024-12-31 | 2.89 | 2.81 | -0.08 | -2.77% | 2.80 | 2.90 | 193658 | 5506.91 | 1.37% |
| 2024-12-30 | 2.92 | 2.89 | -0.05 | -1.70% | 2.86 | 2.93 | 148200 | 4264.48 | 1.05% |
| 2024-12-27 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.95 | 199088 | 5834.73 | 1.41% |
| 2024-12-26 | 2.90 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 133437 | 3879.87 | 0.95% |
| 2024-12-25 | 2.95 | 2.91 | -0.05 | -1.69% | 2.86 | 2.95 | 164530 | 4765.02 | 1.17% |
| 2024-12-24 | 2.93 | 2.96 | 0.05 | 1.72% | 2.90 | 2.96 | 197794 | 5792.33 | 1.40% |
| 2024-12-23 | 3.03 | 2.91 | -0.11 | -3.64% | 2.91 | 3.04 | 282865 | 8366.31 | 2.01% |
| 2024-12-20 | 3.05 | 3.02 | -0.03 | -0.98% | 3.00 | 3.07 | 197819 | 6007.07 | 1.40% |
| 2024-12-19 | 3.03 | 3.05 | -0.01 | -0.33% | 3.00 | 3.06 | 189870 | 5751.70 | 1.35% |
| 2024-12-18 | 3.10 | 3.06 | -0.03 | -0.97% | 3.04 | 3.12 | 214899 | 6615.38 | 1.52% |
| 2024-12-17 | 3.19 | 3.09 | -0.12 | -3.74% | 3.07 | 3.22 | 304606 | 9519.00 | 2.16% |
| 2024-12-16 | 3.22 | 3.21 | -0.01 | -0.31% | 3.18 | 3.25 | 232911 | 7465.01 | 1.65% |
| 2024-12-13 | 3.33 | 3.22 | -0.13 | -3.88% | 3.21 | 3.34 | 328354 | 10684.46 | 2.33% |
| 2024-12-12 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.37 | 314614 | 10517.33 | 2.23% |
| 2024-12-11 | 3.21 | 3.34 | 0.09 | 2.77% | 3.20 | 3.36 | 423765 | 14036.01 | 3.01% |
| 2024-12-10 | 3.37 | 3.25 | -0.05 | -1.52% | 3.24 | 3.37 | 465710 | 15388.45 | 3.30% |
| 2024-12-09 | 3.28 | 3.30 | 0.00 | 0.00% | 3.27 | 3.37 | 430222 | 14296.55 | 3.05% |
| 2024-12-06 | 3.20 | 3.30 | 0.09 | 2.80% | 3.18 | 3.31 | 555709 | 18205.96 | 3.94% |
| 2024-12-05 | 3.11 | 3.21 | 0.06 | 1.90% | 3.10 | 3.24 | 368134 | 11723.10 | 2.61% |
| 2024-12-04 | 3.22 | 3.15 | 0.02 | 0.64% | 3.13 | 3.26 | 572292 | 18292.06 | 4.06% |
锌业股份(000751)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。
