| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 35.25 | 34.48 | -0.97 | -2.74% | 34.30 | 35.36 | 351554 | 121989.39 | 3.31% |
| 2025-06-18 | 36.10 | 35.45 | -0.85 | -2.34% | 35.04 | 36.25 | 396617 | 140443.80 | 3.74% |
| 2025-06-17 | 36.80 | 36.30 | -0.69 | -1.87% | 36.25 | 37.38 | 411133 | 150587.25 | 3.87% |
| 2025-06-16 | 35.60 | 36.99 | 1.10 | 3.06% | 35.53 | 37.50 | 666912 | 245277.55 | 6.28% |
| 2025-06-13 | 36.53 | 35.89 | -0.87 | -2.37% | 35.34 | 36.69 | 543520 | 195143.03 | 5.12% |
| 2025-06-12 | 37.16 | 36.76 | -0.60 | -1.61% | 36.51 | 37.25 | 553905 | 203654.41 | 5.22% |
| 2025-06-11 | 36.21 | 37.36 | 0.88 | 2.41% | 36.06 | 38.52 | 944701 | 351433.53 | 8.90% |
| 2025-06-10 | 37.00 | 36.48 | -0.37 | -1.00% | 35.90 | 38.00 | 848358 | 311077.12 | 7.99% |
| 2025-06-09 | 35.70 | 36.85 | 1.74 | 4.96% | 35.08 | 37.99 | 936260 | 341256.19 | 8.82% |
| 2025-06-06 | 35.42 | 35.11 | -0.20 | -0.57% | 34.88 | 35.90 | 327562 | 115352.94 | 3.09% |
| 2025-06-05 | 35.74 | 35.31 | -0.43 | -1.20% | 34.99 | 36.40 | 625259 | 222613.70 | 5.89% |
| 2025-06-04 | 34.38 | 35.74 | 1.17 | 3.38% | 34.35 | 36.26 | 713806 | 253695.72 | 6.73% |
| 2025-06-03 | 33.92 | 34.57 | 0.69 | 2.04% | 33.58 | 35.00 | 481771 | 166155.22 | 4.54% |
| 2025-05-30 | 33.47 | 33.88 | 0.17 | 0.50% | 33.45 | 33.98 | 206598 | 69767.65 | 1.95% |
| 2025-05-29 | 33.02 | 33.71 | 0.77 | 2.34% | 32.92 | 33.98 | 277689 | 93266.69 | 2.62% |
| 2025-05-28 | 33.10 | 32.94 | -0.29 | -0.87% | 32.84 | 33.27 | 128065 | 42272.03 | 1.21% |
| 2025-05-27 | 33.31 | 33.23 | -0.37 | -1.10% | 32.90 | 33.56 | 153150 | 50720.37 | 1.44% |
| 2025-05-26 | 32.71 | 33.60 | 0.60 | 1.82% | 32.64 | 34.15 | 290821 | 97465.68 | 2.74% |
| 2025-05-23 | 32.30 | 33.00 | 0.67 | 2.07% | 32.15 | 33.38 | 356610 | 117247.32 | 3.36% |
| 2025-05-22 | 33.00 | 32.33 | -0.88 | -2.65% | 32.29 | 33.00 | 250155 | 81623.60 | 2.36% |
| 2025-05-21 | 33.83 | 33.21 | -1.00 | -2.92% | 33.00 | 34.03 | 346420 | 115577.68 | 3.26% |
| 2025-05-20 | 33.21 | 34.21 | 0.92 | 2.76% | 32.85 | 34.65 | 482845 | 163002.19 | 4.55% |
| 2025-05-19 | 34.40 | 33.29 | -0.61 | -1.80% | 33.05 | 34.56 | 288499 | 96560.52 | 2.72% |
| 2025-05-16 | 33.80 | 33.90 | -0.49 | -1.42% | 33.63 | 34.72 | 395754 | 135025.09 | 3.73% |
| 2025-05-15 | 33.60 | 34.39 | 1.07 | 3.21% | 33.50 | 35.16 | 778253 | 268826.22 | 7.33% |
| 2025-05-14 | 32.45 | 33.32 | 0.88 | 2.71% | 32.45 | 34.34 | 573904 | 192921.70 | 5.41% |
| 2025-05-13 | 33.35 | 32.44 | -0.61 | -1.85% | 32.37 | 33.35 | 243602 | 79575.37 | 2.30% |
| 2025-05-12 | 33.10 | 33.05 | 0.34 | 1.04% | 32.15 | 33.36 | 307534 | 101380.74 | 2.90% |
| 2025-05-09 | 32.86 | 32.71 | -0.14 | -0.43% | 32.52 | 33.22 | 239313 | 78537.19 | 2.26% |
| 2025-05-08 | 32.80 | 32.85 | 0.06 | 0.18% | 32.56 | 32.94 | 197312 | 64668.74 | 1.86% |
| 2025-05-07 | 33.07 | 32.79 | -0.49 | -1.47% | 32.60 | 33.28 | 330323 | 108651.97 | 3.11% |
| 2025-05-06 | 32.18 | 33.28 | 2.06 | 6.60% | 32.10 | 33.88 | 587565 | 194932.28 | 5.54% |
| 2025-04-30 | 31.30 | 31.22 | -0.09 | -0.29% | 31.12 | 31.55 | 148126 | 46351.95 | 1.40% |
| 2025-04-29 | 31.51 | 31.31 | -0.32 | -1.01% | 31.05 | 31.68 | 154858 | 48623.01 | 1.46% |
| 2025-04-28 | 31.10 | 31.63 | 0.81 | 2.63% | 31.10 | 31.82 | 267332 | 84351.29 | 2.52% |
| 2025-04-25 | 30.70 | 30.82 | 0.03 | 0.10% | 30.54 | 31.10 | 151516 | 46763.65 | 1.43% |
| 2025-04-24 | 31.73 | 30.79 | -0.79 | -2.50% | 30.58 | 31.76 | 252013 | 78255.24 | 2.37% |
| 2025-04-23 | 31.19 | 31.58 | 0.37 | 1.19% | 31.15 | 31.96 | 246381 | 77682.13 | 2.32% |
| 2025-04-22 | 31.80 | 31.21 | -0.58 | -1.82% | 31.18 | 31.80 | 221884 | 69644.72 | 2.09% |
| 2025-04-21 | 31.65 | 31.79 | 0.01 | 0.03% | 31.50 | 32.05 | 216689 | 68868.15 | 2.04% |
| 2025-04-18 | 32.59 | 31.78 | -0.92 | -2.81% | 31.39 | 32.59 | 360740 | 114749.48 | 3.40% |
| 2025-04-17 | 32.92 | 32.70 | -0.41 | -1.24% | 32.62 | 33.34 | 244736 | 80608.23 | 2.31% |
| 2025-04-16 | 33.00 | 33.11 | -0.08 | -0.24% | 32.91 | 33.55 | 254489 | 84572.52 | 2.40% |
| 2025-04-15 | 33.94 | 33.19 | -0.74 | -2.18% | 32.96 | 34.05 | 333954 | 111313.48 | 3.15% |
| 2025-04-14 | 33.68 | 33.93 | -0.27 | -0.79% | 33.40 | 34.57 | 389758 | 132484.25 | 3.67% |
| 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% |
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。
