| 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 | 5.61 | 6.26 | 0.07 | 1.13% | 5.61 | 6.35 | 2947009 | 173376.67 | 20.90% |
| 2026-02-02 | 6.19 | 6.19 | -0.69 | -10.03% | 6.19 | 6.19 | 88164 | 5457.35 | 0.63% |
| 2026-01-30 | 6.88 | 6.88 | -0.76 | -9.95% | 6.88 | 6.98 | 496658 | 34193.77 | 3.52% |
| 2026-01-29 | 7.77 | 7.64 | 0.53 | 7.45% | 6.96 | 7.82 | 4134856 | 310274.38 | 29.33% |
| 2026-01-28 | 6.32 | 7.11 | 0.65 | 10.06% | 6.23 | 7.11 | 2422634 | 165517.06 | 17.18% |
| 2026-01-27 | 6.24 | 6.46 | 0.17 | 2.70% | 5.95 | 6.73 | 3753780 | 239646.75 | 26.63% |
| 2026-01-26 | 6.05 | 6.29 | 0.57 | 9.97% | 6.05 | 6.29 | 3220122 | 200406.58 | 22.84% |
| 2026-01-23 | 5.28 | 5.72 | 0.52 | 10.00% | 5.24 | 5.72 | 2126936 | 117725.79 | 15.09% |
| 2026-01-22 | 5.11 | 5.20 | 0.00 | 0.00% | 5.02 | 5.33 | 1985260 | 102504.02 | 14.08% |
| 2026-01-21 | 5.00 | 5.20 | 0.23 | 4.63% | 4.95 | 5.28 | 2592636 | 132908.09 | 18.39% |
| 2026-01-20 | 5.04 | 4.97 | -0.07 | -1.39% | 4.81 | 5.16 | 1590803 | 78699.17 | 11.28% |
| 2026-01-19 | 4.74 | 5.04 | 0.10 | 2.02% | 4.72 | 5.16 | 2480526 | 123031.26 | 17.59% |
| 2026-01-16 | 4.88 | 4.94 | 0.11 | 2.28% | 4.81 | 5.31 | 3907122 | 200647.70 | 27.71% |
| 2026-01-15 | 4.42 | 4.83 | 0.44 | 10.02% | 4.37 | 4.83 | 2410563 | 114127.13 | 17.10% |
| 2026-01-14 | 4.37 | 4.39 | 0.02 | 0.46% | 4.34 | 4.46 | 897769 | 39517.22 | 6.37% |
| 2026-01-13 | 4.35 | 4.37 | 0.00 | 0.00% | 4.32 | 4.49 | 918030 | 40490.17 | 6.51% |
| 2026-01-12 | 4.45 | 4.37 | -0.03 | -0.68% | 4.33 | 4.46 | 802249 | 35000.53 | 5.69% |
| 2026-01-09 | 4.25 | 4.40 | 0.17 | 4.02% | 4.22 | 4.43 | 1019084 | 44222.80 | 7.23% |
| 2026-01-08 | 4.25 | 4.23 | -0.05 | -1.17% | 4.20 | 4.34 | 657794 | 28097.10 | 4.67% |
| 2026-01-07 | 4.29 | 4.28 | -0.03 | -0.70% | 4.25 | 4.37 | 749366 | 32290.91 | 5.32% |
| 2026-01-06 | 4.16 | 4.31 | 0.19 | 4.61% | 4.16 | 4.35 | 1028953 | 43900.99 | 7.30% |
| 2026-01-05 | 4.11 | 4.12 | 0.03 | 0.73% | 4.08 | 4.16 | 511382 | 21048.89 | 3.63% |
| 2025-12-31 | 4.06 | 4.09 | 0.02 | 0.49% | 4.04 | 4.15 | 525216 | 21550.33 | 3.73% |
| 2025-12-30 | 4.00 | 4.07 | -0.01 | -0.25% | 3.98 | 4.11 | 459631 | 18564.49 | 3.26% |
| 2025-12-29 | 4.18 | 4.08 | -0.05 | -1.21% | 4.08 | 4.19 | 655378 | 27035.59 | 4.65% |
| 2025-12-26 | 4.02 | 4.13 | 0.14 | 3.51% | 4.02 | 4.13 | 767128 | 31317.13 | 5.44% |
| 2025-12-25 | 4.01 | 3.99 | -0.04 | -0.99% | 3.95 | 4.02 | 330978 | 13172.48 | 2.35% |
| 2025-12-24 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.08 | 393293 | 15857.41 | 2.79% |
| 2025-12-23 | 4.07 | 4.03 | -0.04 | -0.98% | 4.00 | 4.09 | 406931 | 16438.88 | 2.89% |
| 2025-12-22 | 4.01 | 4.07 | 0.06 | 1.50% | 4.01 | 4.10 | 636916 | 25879.57 | 4.52% |
| 2025-12-19 | 3.89 | 4.01 | 0.09 | 2.30% | 3.85 | 4.02 | 857068 | 33764.58 | 6.08% |
| 2025-12-18 | 3.74 | 3.92 | 0.16 | 4.26% | 3.72 | 4.14 | 1049936 | 41683.48 | 7.45% |
| 2025-12-17 | 3.69 | 3.76 | 0.07 | 1.90% | 3.66 | 3.77 | 347821 | 12926.76 | 2.47% |
| 2025-12-16 | 3.78 | 3.69 | -0.13 | -3.40% | 3.67 | 3.81 | 361319 | 13437.34 | 2.56% |
| 2025-12-15 | 3.80 | 3.82 | -0.05 | -1.29% | 3.75 | 3.86 | 363658 | 13882.56 | 2.58% |
| 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% |
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。
