| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 34.76 | 34.20 | -0.43 | -1.24% | 33.81 | 35.35 | 617627 | 212374.38 | 5.82% |
| 2025-04-10 | 34.00 | 34.63 | -0.40 | -1.14% | 33.97 | 35.70 | 849786 | 296086.28 | 8.01% |
| 2025-04-09 | 34.60 | 35.03 | 0.37 | 1.07% | 33.84 | 35.96 | 991228 | 347410.88 | 9.34% |
| 2025-04-08 | 32.90 | 34.66 | 1.68 | 5.09% | 31.26 | 35.00 | 991250 | 333792.56 | 9.34% |
| 2025-04-07 | 33.74 | 32.98 | 0.36 | 1.10% | 31.50 | 35.80 | 960152 | 323918.84 | 9.05% |
| 2025-04-03 | 32.80 | 32.62 | 0.24 | 0.74% | 32.30 | 33.40 | 416088 | 136714.22 | 3.92% |
| 2025-04-02 | 31.65 | 32.38 | 0.52 | 1.63% | 31.61 | 32.71 | 255957 | 82756.82 | 2.41% |
| 2025-04-01 | 31.40 | 31.86 | 0.19 | 0.60% | 31.05 | 32.13 | 224227 | 70951.24 | 2.11% |
| 2025-03-31 | 32.00 | 31.67 | -1.61 | -4.84% | 31.67 | 32.50 | 348660 | 111647.36 | 3.29% |
| 2025-03-28 | 31.66 | 33.28 | 1.43 | 4.49% | 30.80 | 33.52 | 511618 | 165078.28 | 4.82% |
| 2025-03-27 | 32.33 | 31.85 | -0.13 | -0.41% | 31.51 | 32.33 | 186765 | 59413.46 | 1.76% |
| 2025-03-26 | 31.17 | 31.98 | 0.58 | 1.85% | 31.16 | 32.60 | 315462 | 100864.04 | 2.97% |
| 2025-03-25 | 31.17 | 31.40 | 0.16 | 0.51% | 30.90 | 31.59 | 197564 | 61764.11 | 1.86% |
| 2025-03-24 | 31.20 | 31.24 | -0.02 | -0.06% | 30.69 | 31.50 | 221950 | 69037.91 | 2.09% |
| 2025-03-21 | 32.30 | 31.26 | -1.28 | -3.93% | 31.05 | 32.31 | 300486 | 94875.98 | 2.83% |
| 2025-03-20 | 32.80 | 32.54 | -0.45 | -1.36% | 32.36 | 33.30 | 274636 | 90063.36 | 2.59% |
| 2025-03-19 | 32.12 | 32.99 | 0.57 | 1.76% | 31.81 | 33.38 | 414689 | 135447.69 | 3.91% |
| 2025-03-18 | 31.91 | 32.42 | 0.44 | 1.38% | 31.70 | 32.95 | 363666 | 118162.38 | 3.43% |
| 2025-03-17 | 32.30 | 31.98 | -0.64 | -1.96% | 31.65 | 32.32 | 331893 | 105824.07 | 3.13% |
| 2025-03-14 | 32.83 | 32.62 | 0.11 | 0.34% | 32.33 | 33.18 | 556904 | 182256.77 | 5.25% |
| 2025-03-13 | 32.40 | 32.51 | 0.06 | 0.18% | 31.80 | 32.66 | 487814 | 156834.91 | 4.60% |
| 2025-03-12 | 33.10 | 32.45 | -0.97 | -2.90% | 32.35 | 33.28 | 660742 | 216099.08 | 6.23% |
| 2025-03-11 | 29.98 | 33.42 | 3.04 | 10.01% | 29.85 | 33.42 | 1036417 | 332502.25 | 9.77% |
| 2025-03-10 | 30.54 | 30.38 | -0.27 | -0.88% | 29.98 | 30.80 | 304007 | 92049.34 | 2.86% |
| 2025-03-07 | 29.64 | 30.65 | 0.81 | 2.71% | 29.56 | 31.62 | 554869 | 170259.25 | 5.23% |
| 2025-03-06 | 29.51 | 29.84 | 0.23 | 0.78% | 29.47 | 29.86 | 210635 | 62552.04 | 1.98% |
| 2025-03-05 | 29.85 | 29.61 | -0.46 | -1.53% | 29.11 | 30.10 | 254716 | 74903.16 | 2.40% |
| 2025-03-04 | 29.90 | 30.07 | 0.29 | 0.97% | 29.66 | 30.55 | 239468 | 71937.95 | 2.26% |
| 2025-03-03 | 29.58 | 29.78 | 0.48 | 1.64% | 29.57 | 30.59 | 315778 | 94906.90 | 2.98% |
| 2025-02-28 | 29.40 | 29.30 | -0.29 | -0.98% | 29.17 | 30.08 | 249848 | 73863.20 | 2.35% |
| 2025-02-27 | 29.85 | 29.59 | -0.13 | -0.44% | 29.01 | 30.06 | 248003 | 73220.48 | 2.34% |
| 2025-02-26 | 29.76 | 29.72 | -0.04 | -0.13% | 29.53 | 29.99 | 172379 | 51270.15 | 1.62% |
| 2025-02-25 | 30.23 | 29.76 | -0.47 | -1.55% | 29.69 | 30.52 | 210949 | 63434.29 | 1.99% |
| 2025-02-24 | 30.20 | 30.23 | 0.03 | 0.10% | 29.93 | 30.66 | 222285 | 67353.77 | 2.09% |
| 2025-02-21 | 30.50 | 30.20 | -0.51 | -1.66% | 30.02 | 30.68 | 260938 | 78868.16 | 2.46% |
| 2025-02-20 | 30.35 | 30.71 | 1.01 | 3.40% | 30.35 | 31.65 | 648230 | 200722.41 | 6.11% |
| 2025-02-19 | 28.68 | 29.70 | 1.00 | 3.48% | 28.59 | 29.70 | 276143 | 80852.80 | 2.60% |
| 2025-02-18 | 29.32 | 28.70 | -0.65 | -2.21% | 28.60 | 29.43 | 177505 | 51417.30 | 1.67% |
| 2025-02-17 | 29.33 | 29.35 | -0.05 | -0.17% | 29.09 | 29.66 | 155939 | 45705.58 | 1.47% |
| 2025-02-14 | 29.24 | 29.40 | 0.05 | 0.17% | 29.18 | 29.67 | 136941 | 40197.30 | 1.29% |
| 2025-02-13 | 29.84 | 29.35 | -0.64 | -2.13% | 29.32 | 30.05 | 196276 | 58095.67 | 1.85% |
| 2025-02-12 | 30.01 | 29.99 | -0.24 | -0.79% | 29.68 | 30.11 | 190524 | 56929.71 | 1.80% |
| 2025-02-11 | 30.08 | 30.23 | 0.11 | 0.37% | 29.90 | 30.53 | 278477 | 84333.42 | 2.62% |
| 2025-02-10 | 30.02 | 30.12 | 0.10 | 0.33% | 29.72 | 30.30 | 205127 | 61581.48 | 1.93% |
| 2025-02-07 | 30.10 | 30.02 | -0.30 | -0.99% | 29.63 | 30.44 | 345727 | 103804.34 | 3.26% |
| 2025-02-06 | 28.50 | 30.32 | 1.75 | 6.13% | 28.21 | 30.55 | 543199 | 161038.75 | 5.12% |
| 2025-02-05 | 28.33 | 28.57 | 0.98 | 3.55% | 28.00 | 28.93 | 273825 | 78024.31 | 2.58% |
| 2025-01-27 | 28.25 | 27.59 | -0.66 | -2.34% | 27.53 | 28.35 | 137053 | 38147.99 | 1.29% |
| 2025-01-24 | 28.00 | 28.25 | 0.05 | 0.18% | 27.96 | 28.38 | 126856 | 35760.91 | 1.20% |
| 2025-01-23 | 28.30 | 28.20 | 0.14 | 0.50% | 28.15 | 29.18 | 223180 | 64092.50 | 2.10% |
| 2025-01-22 | 28.06 | 28.06 | -0.14 | -0.50% | 28.03 | 28.45 | 112933 | 31847.15 | 1.06% |
| 2025-01-21 | 28.70 | 28.20 | -0.39 | -1.36% | 27.66 | 28.70 | 192685 | 54026.17 | 1.82% |
| 2025-01-20 | 28.95 | 28.59 | -0.82 | -2.79% | 28.52 | 29.04 | 234598 | 67406.68 | 2.21% |
| 2025-01-17 | 29.01 | 29.41 | 0.33 | 1.13% | 28.75 | 29.80 | 233011 | 68063.45 | 2.20% |
| 2025-01-16 | 29.09 | 29.08 | -0.15 | -0.51% | 28.80 | 29.50 | 201137 | 58642.34 | 1.90% |
| 2025-01-15 | 29.51 | 29.23 | -0.40 | -1.35% | 28.85 | 29.73 | 240078 | 70055.28 | 2.26% |
| 2025-01-14 | 28.50 | 29.63 | 0.91 | 3.17% | 28.21 | 29.68 | 395199 | 115218.02 | 3.72% |
| 2025-01-13 | 27.83 | 28.72 | 0.47 | 1.66% | 27.71 | 28.96 | 273105 | 77881.95 | 2.57% |
| 2025-01-10 | 28.03 | 28.25 | 0.20 | 0.71% | 27.81 | 28.98 | 280016 | 79362.02 | 2.64% |
| 2025-01-09 | 27.82 | 28.05 | 0.24 | 0.86% | 27.77 | 28.29 | 203006 | 56953.11 | 1.91% |
| 2025-01-08 | 28.44 | 27.81 | -0.72 | -2.52% | 27.13 | 28.48 | 231866 | 64435.29 | 2.18% |
| 2025-01-07 | 27.89 | 28.53 | 0.58 | 2.08% | 27.55 | 29.25 | 303056 | 86584.45 | 2.86% |
| 2025-01-06 | 27.00 | 27.95 | 0.92 | 3.40% | 26.92 | 28.54 | 320950 | 89509.50 | 3.02% |
| 2025-01-03 | 27.30 | 27.03 | -0.16 | -0.59% | 27.01 | 28.18 | 223066 | 61490.91 | 2.10% |
| 2025-01-02 | 27.95 | 27.19 | -0.86 | -3.07% | 26.90 | 28.14 | 187720 | 51679.39 | 1.77% |
| 2024-12-31 | 29.00 | 28.05 | -0.89 | -3.08% | 27.95 | 29.04 | 139986 | 39627.62 | 1.32% |
| 2024-12-30 | 28.87 | 28.94 | 0.07 | 0.24% | 28.68 | 29.03 | 89103 | 25708.67 | 0.84% |
| 2024-12-27 | 28.78 | 28.87 | 0.11 | 0.38% | 28.65 | 29.20 | 113433 | 32822.21 | 1.07% |
| 2024-12-26 | 28.41 | 28.76 | 0.34 | 1.20% | 28.41 | 29.07 | 110483 | 31813.42 | 1.04% |
| 2024-12-25 | 29.10 | 28.42 | -0.67 | -2.30% | 28.30 | 29.11 | 127690 | 36512.82 | 1.20% |
| 2024-12-24 | 28.82 | 29.09 | 0.24 | 0.83% | 28.69 | 29.14 | 100595 | 29117.91 | 0.95% |
| 2024-12-23 | 29.36 | 28.85 | -0.54 | -1.84% | 28.70 | 29.50 | 136674 | 39691.74 | 1.29% |
| 2024-12-20 | 29.32 | 29.39 | 0.04 | 0.14% | 29.22 | 29.68 | 123873 | 36482.35 | 1.17% |
| 2024-12-19 | 29.00 | 29.35 | 0.07 | 0.24% | 28.76 | 29.46 | 140651 | 41047.68 | 1.33% |
| 2024-12-18 | 29.34 | 29.28 | -0.02 | -0.07% | 29.17 | 29.59 | 123092 | 36135.51 | 1.16% |
| 2024-12-17 | 29.50 | 29.30 | -0.18 | -0.61% | 29.18 | 29.77 | 136817 | 40357.50 | 1.29% |
| 2024-12-16 | 30.05 | 29.48 | -0.61 | -2.03% | 29.40 | 30.06 | 186406 | 55241.62 | 1.76% |
| 2024-12-13 | 30.60 | 30.09 | -0.76 | -2.46% | 30.08 | 30.61 | 245816 | 74433.79 | 2.32% |
| 2024-12-12 | 31.00 | 30.85 | -0.12 | -0.39% | 30.31 | 31.02 | 197391 | 60439.66 | 1.86% |
| 2024-12-11 | 30.95 | 30.97 | -0.07 | -0.23% | 30.80 | 31.17 | 166432 | 51537.77 | 1.57% |
中国稀土(000831)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。
