| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.97 | 3.87 | -0.01 | -0.26% | 3.85 | 4.00 | 544492 | 21295.76 | 3.86% |
| 2025-12-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.88 | 4.05 | 614843 | 24272.23 | 4.36% |
| 2025-12-10 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.98 | 378839 | 14887.46 | 2.69% |
| 2025-12-09 | 4.06 | 3.92 | -0.17 | -4.16% | 3.91 | 4.06 | 688645 | 27230.94 | 4.88% |
| 2025-12-08 | 4.12 | 4.09 | -0.04 | -0.97% | 4.02 | 4.13 | 665300 | 27033.44 | 4.72% |
| 2025-12-05 | 3.93 | 4.13 | 0.19 | 4.82% | 3.92 | 4.13 | 951303 | 38641.57 | 6.75% |
| 2025-12-04 | 4.01 | 3.94 | -0.05 | -1.25% | 3.93 | 4.09 | 608505 | 24345.88 | 4.32% |
| 2025-12-03 | 3.94 | 3.99 | 0.04 | 1.01% | 3.92 | 4.06 | 510708 | 20338.77 | 3.62% |
| 2025-12-02 | 3.97 | 3.95 | -0.06 | -1.50% | 3.89 | 4.00 | 407300 | 16015.70 | 2.89% |
| 2025-12-01 | 4.05 | 4.01 | 0.09 | 2.30% | 3.99 | 4.15 | 795688 | 32352.02 | 5.64% |
| 2025-11-28 | 3.87 | 3.92 | 0.04 | 1.03% | 3.82 | 3.95 | 416139 | 16227.27 | 2.95% |
| 2025-11-27 | 3.94 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 436255 | 17043.18 | 3.09% |
| 2025-11-26 | 3.95 | 3.89 | -0.05 | -1.27% | 3.89 | 4.07 | 531277 | 20994.03 | 3.77% |
| 2025-11-25 | 3.78 | 3.94 | 0.19 | 5.07% | 3.78 | 3.99 | 879405 | 34519.61 | 6.24% |
| 2025-11-24 | 3.78 | 3.75 | -0.03 | -0.79% | 3.66 | 3.83 | 611968 | 22861.04 | 4.34% |
| 2025-11-21 | 4.10 | 3.78 | -0.41 | -9.79% | 3.78 | 4.11 | 1287795 | 50114.59 | 9.13% |
| 2025-11-20 | 4.30 | 4.19 | -0.11 | -2.56% | 4.16 | 4.38 | 1264213 | 53675.36 | 8.97% |
| 2025-11-19 | 4.09 | 4.30 | 0.23 | 5.65% | 4.08 | 4.48 | 1872997 | 80461.67 | 13.28% |
| 2025-11-18 | 4.27 | 4.07 | -0.23 | -5.35% | 4.03 | 4.29 | 863656 | 35497.07 | 6.13% |
| 2025-11-17 | 4.23 | 4.30 | 0.00 | 0.00% | 4.22 | 4.34 | 786186 | 33726.76 | 5.58% |
| 2025-11-14 | 4.19 | 4.30 | 0.06 | 1.42% | 4.16 | 4.51 | 1174888 | 51111.32 | 8.33% |
| 2025-11-13 | 4.16 | 4.24 | 0.08 | 1.92% | 4.14 | 4.29 | 893884 | 37799.73 | 6.34% |
| 2025-11-12 | 4.13 | 4.16 | 0.01 | 0.24% | 4.08 | 4.26 | 796638 | 33078.04 | 5.65% |
| 2025-11-11 | 4.17 | 4.15 | 0.01 | 0.24% | 4.07 | 4.23 | 636343 | 26276.95 | 4.51% |
| 2025-11-10 | 4.09 | 4.14 | 0.07 | 1.72% | 4.07 | 4.23 | 766259 | 31846.54 | 5.43% |
| 2025-11-07 | 4.08 | 4.07 | -0.04 | -0.97% | 4.02 | 4.10 | 574133 | 23304.16 | 4.07% |
| 2025-11-06 | 3.97 | 4.11 | 0.14 | 3.53% | 3.93 | 4.12 | 1013904 | 41032.24 | 7.19% |
| 2025-11-05 | 3.85 | 3.97 | 0.04 | 1.02% | 3.82 | 4.01 | 660352 | 25953.09 | 4.68% |
| 2025-11-04 | 3.93 | 3.93 | 0.01 | 0.26% | 3.86 | 4.04 | 763253 | 30176.36 | 5.41% |
| 2025-11-03 | 3.87 | 3.92 | 0.05 | 1.29% | 3.79 | 3.96 | 649382 | 25220.88 | 4.61% |
| 2025-10-31 | 3.92 | 3.87 | -0.04 | -1.02% | 3.86 | 4.01 | 471229 | 18392.97 | 3.34% |
| 2025-10-30 | 3.94 | 3.91 | -0.06 | -1.51% | 3.89 | 3.97 | 494462 | 19396.75 | 3.51% |
| 2025-10-29 | 3.81 | 3.97 | 0.16 | 4.20% | 3.80 | 3.98 | 803412 | 31389.78 | 5.70% |
| 2025-10-28 | 3.87 | 3.81 | -0.10 | -2.56% | 3.79 | 3.90 | 618814 | 23758.16 | 4.39% |
| 2025-10-27 | 3.93 | 3.91 | -0.05 | -1.26% | 3.86 | 3.95 | 933866 | 36387.05 | 6.62% |
| 2025-10-24 | 3.94 | 3.96 | 0.03 | 0.76% | 3.85 | 4.02 | 573977 | 22524.23 | 4.07% |
| 2025-10-23 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 3.94 | 538362 | 20781.45 | 3.82% |
| 2025-10-22 | 3.82 | 3.85 | -0.03 | -0.77% | 3.76 | 3.90 | 479511 | 18384.95 | 3.40% |
| 2025-10-21 | 3.93 | 3.88 | 0.02 | 0.52% | 3.87 | 3.94 | 426845 | 16658.17 | 3.03% |
| 2025-10-20 | 3.96 | 3.86 | -0.07 | -1.78% | 3.84 | 3.99 | 501105 | 19459.47 | 3.55% |
| 2025-10-17 | 3.98 | 3.93 | -0.01 | -0.25% | 3.92 | 4.12 | 725823 | 29070.77 | 5.15% |
| 2025-10-16 | 4.00 | 3.94 | -0.10 | -2.48% | 3.91 | 4.07 | 487891 | 19428.23 | 3.46% |
| 2025-10-15 | 4.06 | 4.04 | -0.03 | -0.74% | 4.00 | 4.11 | 726347 | 29380.65 | 5.15% |
| 2025-10-14 | 4.14 | 4.07 | 0.04 | 0.99% | 4.03 | 4.39 | 1239749 | 51577.27 | 8.79% |
| 2025-10-13 | 3.81 | 4.03 | 0.08 | 2.03% | 3.77 | 4.07 | 897776 | 35454.82 | 6.37% |
| 2025-10-10 | 3.94 | 3.95 | -0.08 | -1.99% | 3.91 | 4.02 | 741039 | 29349.36 | 5.26% |
| 2025-10-09 | 3.97 | 4.03 | 0.14 | 3.60% | 3.91 | 4.03 | 1167742 | 46464.96 | 8.28% |
| 2025-09-30 | 3.68 | 3.89 | 0.22 | 5.99% | 3.68 | 3.95 | 1419236 | 54875.92 | 10.07% |
| 2025-09-29 | 3.56 | 3.67 | 0.14 | 3.97% | 3.47 | 3.67 | 678955 | 24400.12 | 4.82% |
| 2025-09-26 | 3.47 | 3.53 | 0.02 | 0.57% | 3.45 | 3.63 | 504469 | 17941.12 | 3.58% |
| 2025-09-25 | 3.54 | 3.51 | 0.03 | 0.86% | 3.48 | 3.63 | 534434 | 18978.87 | 3.79% |
| 2025-09-24 | 3.40 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 307778 | 10631.11 | 2.18% |
| 2025-09-23 | 3.51 | 3.43 | -0.08 | -2.28% | 3.36 | 3.54 | 397206 | 13613.12 | 2.82% |
| 2025-09-22 | 3.53 | 3.51 | -0.01 | -0.28% | 3.45 | 3.59 | 352822 | 12342.24 | 2.50% |
| 2025-09-19 | 3.60 | 3.52 | -0.08 | -2.22% | 3.50 | 3.61 | 477811 | 16922.30 | 3.39% |
| 2025-09-18 | 3.72 | 3.60 | -0.19 | -5.01% | 3.56 | 3.73 | 746331 | 27249.01 | 5.29% |
| 2025-09-17 | 3.73 | 3.79 | 0.04 | 1.07% | 3.67 | 3.79 | 568138 | 21230.41 | 4.03% |
| 2025-09-16 | 3.94 | 3.75 | -0.10 | -2.60% | 3.66 | 3.95 | 895970 | 33482.86 | 6.35% |
| 2025-09-15 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.93 | 697377 | 26920.07 | 4.95% |
| 2025-09-12 | 3.80 | 3.88 | 0.09 | 2.37% | 3.75 | 3.96 | 1044948 | 40323.88 | 7.41% |
| 2025-09-11 | 3.69 | 3.79 | 0.11 | 2.99% | 3.63 | 3.79 | 733537 | 27387.24 | 5.20% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.60 | 3.71 | 471925 | 17275.46 | 3.35% |
| 2025-09-09 | 3.62 | 3.68 | 0.03 | 0.82% | 3.62 | 3.75 | 603282 | 22250.70 | 4.28% |
| 2025-09-08 | 3.62 | 3.65 | 0.07 | 1.96% | 3.59 | 3.70 | 471961 | 17207.88 | 3.35% |
| 2025-09-05 | 3.50 | 3.58 | 0.09 | 2.58% | 3.46 | 3.59 | 476670 | 16906.19 | 3.38% |
| 2025-09-04 | 3.60 | 3.49 | -0.11 | -3.06% | 3.42 | 3.67 | 656377 | 23266.70 | 4.66% |
| 2025-09-03 | 3.77 | 3.60 | -0.14 | -3.74% | 3.57 | 3.78 | 884194 | 32355.77 | 6.27% |
| 2025-09-02 | 3.74 | 3.74 | 0.05 | 1.36% | 3.66 | 3.84 | 1282400 | 47955.03 | 9.10% |
| 2025-09-01 | 3.54 | 3.69 | 0.16 | 4.53% | 3.48 | 3.71 | 1006535 | 36633.68 | 7.14% |
| 2025-08-29 | 3.48 | 3.53 | 0.05 | 1.44% | 3.46 | 3.59 | 552602 | 19533.43 | 3.92% |
| 2025-08-28 | 3.48 | 3.48 | -0.01 | -0.29% | 3.35 | 3.54 | 521831 | 18009.14 | 3.70% |
| 2025-08-27 | 3.58 | 3.49 | -0.08 | -2.24% | 3.49 | 3.63 | 687257 | 24432.01 | 4.87% |
| 2025-08-26 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 466024 | 16556.89 | 3.31% |
| 2025-08-25 | 3.50 | 3.59 | 0.14 | 4.06% | 3.49 | 3.62 | 854602 | 30521.77 | 6.06% |
| 2025-08-22 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.51 | 359326 | 12424.29 | 2.55% |
| 2025-08-21 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.58 | 517737 | 18126.51 | 3.67% |
| 2025-08-20 | 3.37 | 3.50 | 0.11 | 3.24% | 3.37 | 3.56 | 798013 | 27873.27 | 5.66% |
| 2025-08-19 | 3.36 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 311368 | 10524.49 | 2.21% |
| 2025-08-18 | 3.41 | 3.37 | -0.04 | -1.17% | 3.36 | 3.44 | 440169 | 14889.42 | 3.12% |
| 2025-08-15 | 3.35 | 3.41 | 0.05 | 1.49% | 3.34 | 3.43 | 308829 | 10494.34 | 2.19% |
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。
