| 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 | 52.06 | 53.96 | 2.94 | 5.76% | 50.93 | 54.16 | 454017 | 238591.92 | 4.28% |
| 2026-02-02 | 53.00 | 51.02 | -3.20 | -5.90% | 51.00 | 53.61 | 493202 | 257759.48 | 4.65% |
| 2026-01-30 | 56.60 | 54.22 | -4.39 | -7.49% | 52.81 | 57.15 | 781237 | 425827.47 | 7.36% |
| 2026-01-29 | 57.46 | 58.61 | 2.06 | 3.64% | 55.38 | 61.82 | 1139363 | 666159.56 | 10.74% |
| 2026-01-28 | 55.46 | 56.55 | 1.10 | 1.98% | 53.10 | 56.78 | 732925 | 403632.53 | 6.91% |
| 2026-01-27 | 56.08 | 55.45 | -2.29 | -3.97% | 54.20 | 58.16 | 664806 | 372034.59 | 6.26% |
| 2026-01-26 | 55.93 | 57.74 | 2.25 | 4.05% | 55.81 | 58.12 | 718571 | 409860.88 | 6.77% |
| 2026-01-23 | 55.79 | 55.49 | 0.03 | 0.05% | 54.25 | 56.50 | 526945 | 290628.19 | 4.97% |
| 2026-01-22 | 54.01 | 55.46 | 0.91 | 1.67% | 53.96 | 56.20 | 561856 | 310242.22 | 5.29% |
| 2026-01-21 | 53.51 | 54.55 | 0.50 | 0.93% | 53.34 | 55.15 | 431827 | 235221.48 | 4.07% |
| 2026-01-20 | 53.77 | 54.05 | 0.28 | 0.52% | 52.35 | 54.74 | 467826 | 250166.89 | 4.41% |
| 2026-01-19 | 53.29 | 53.77 | 0.68 | 1.28% | 52.51 | 54.90 | 480471 | 259462.58 | 4.53% |
| 2026-01-16 | 53.00 | 53.09 | -0.11 | -0.21% | 52.70 | 54.59 | 400829 | 214418.00 | 3.78% |
| 2026-01-15 | 52.25 | 53.20 | 0.93 | 1.78% | 52.22 | 54.36 | 398714 | 212702.05 | 3.76% |
| 2026-01-14 | 51.80 | 52.27 | -0.49 | -0.93% | 51.65 | 55.17 | 545688 | 289648.34 | 5.14% |
| 2026-01-13 | 54.10 | 52.76 | -1.34 | -2.48% | 52.41 | 54.35 | 514231 | 274132.75 | 4.85% |
| 2026-01-12 | 53.04 | 54.10 | 2.06 | 3.96% | 51.73 | 54.98 | 709114 | 377827.31 | 6.68% |
| 2026-01-09 | 50.00 | 52.04 | 1.98 | 3.96% | 49.61 | 52.66 | 595703 | 307389.78 | 5.61% |
| 2026-01-08 | 50.92 | 50.06 | -1.37 | -2.66% | 49.57 | 51.35 | 504817 | 254171.95 | 4.76% |
| 2026-01-07 | 50.02 | 51.43 | 2.52 | 5.15% | 49.28 | 52.75 | 929962 | 475714.50 | 8.76% |
| 2026-01-06 | 48.03 | 48.91 | 1.12 | 2.34% | 47.89 | 49.49 | 393054 | 192109.61 | 3.70% |
| 2026-01-05 | 46.62 | 47.79 | 1.35 | 2.91% | 46.61 | 47.98 | 332966 | 158869.05 | 3.14% |
| 2025-12-31 | 46.27 | 46.44 | 0.16 | 0.35% | 45.90 | 46.69 | 170853 | 79128.66 | 1.61% |
| 2025-12-30 | 45.95 | 46.28 | -0.25 | -0.54% | 45.51 | 46.87 | 196918 | 91214.46 | 1.86% |
| 2025-12-29 | 47.30 | 46.53 | -0.56 | -1.19% | 46.39 | 47.97 | 249055 | 116902.22 | 2.35% |
| 2025-12-26 | 46.50 | 47.09 | 0.61 | 1.31% | 46.44 | 47.35 | 288148 | 135498.25 | 2.72% |
| 2025-12-25 | 45.49 | 46.48 | 0.84 | 1.84% | 45.20 | 46.65 | 267027 | 123209.09 | 2.52% |
| 2025-12-24 | 45.54 | 45.64 | 0.14 | 0.31% | 45.22 | 45.85 | 140794 | 64127.37 | 1.33% |
| 2025-12-23 | 45.78 | 45.50 | -0.25 | -0.55% | 45.30 | 45.88 | 174075 | 79352.52 | 1.64% |
| 2025-12-22 | 45.24 | 45.75 | 0.60 | 1.33% | 44.97 | 45.98 | 218986 | 99848.69 | 2.06% |
| 2025-12-19 | 43.88 | 45.15 | 1.31 | 2.99% | 43.88 | 45.36 | 308234 | 138415.89 | 2.90% |
| 2025-12-18 | 43.63 | 43.84 | -0.17 | -0.39% | 43.59 | 45.00 | 191886 | 85131.79 | 1.81% |
| 2025-12-17 | 43.10 | 44.01 | 0.89 | 2.06% | 42.72 | 44.19 | 237102 | 102984.27 | 2.23% |
| 2025-12-16 | 44.50 | 43.12 | -1.73 | -3.86% | 42.60 | 44.50 | 294776 | 127524.23 | 2.78% |
| 2025-12-15 | 45.57 | 44.85 | -0.90 | -1.97% | 44.80 | 45.68 | 199818 | 90175.84 | 1.88% |
| 2025-12-12 | 45.76 | 45.75 | 0.03 | 0.07% | 45.28 | 45.92 | 192096 | 87626.38 | 1.81% |
| 2025-12-11 | 46.65 | 45.72 | -0.97 | -2.08% | 45.68 | 46.80 | 198337 | 91312.96 | 1.87% |
| 2025-12-10 | 46.75 | 46.69 | -0.11 | -0.24% | 45.88 | 46.80 | 204613 | 94598.77 | 1.93% |
| 2025-12-09 | 46.96 | 46.80 | -0.34 | -0.72% | 46.35 | 47.38 | 195133 | 91279.77 | 1.84% |
| 2025-12-08 | 46.87 | 47.14 | 0.28 | 0.60% | 46.54 | 47.42 | 226325 | 106456.48 | 2.13% |
| 2025-12-05 | 46.10 | 46.86 | 0.97 | 2.11% | 45.71 | 47.30 | 288197 | 134134.05 | 2.72% |
| 2025-12-04 | 46.60 | 45.89 | -1.08 | -2.30% | 45.70 | 46.69 | 260544 | 119920.96 | 2.46% |
| 2025-12-03 | 46.80 | 46.97 | 0.28 | 0.60% | 46.72 | 47.88 | 265621 | 125437.49 | 2.50% |
| 2025-12-02 | 47.88 | 46.69 | -1.56 | -3.23% | 46.41 | 47.90 | 291128 | 136191.34 | 2.74% |
| 2025-12-01 | 47.01 | 48.25 | 1.44 | 3.08% | 47.01 | 48.37 | 391186 | 187727.36 | 3.69% |
| 2025-11-28 | 45.96 | 46.81 | 0.79 | 1.72% | 45.65 | 46.93 | 248504 | 115328.69 | 2.34% |
| 2025-11-27 | 46.45 | 46.02 | -0.36 | -0.78% | 46.00 | 47.13 | 220725 | 102644.09 | 2.08% |
| 2025-11-26 | 46.78 | 46.38 | -0.75 | -1.59% | 46.20 | 46.92 | 217049 | 101007.81 | 2.05% |
| 2025-11-25 | 46.89 | 47.13 | 0.05 | 0.11% | 46.50 | 47.88 | 267414 | 126426.87 | 2.52% |
| 2025-11-24 | 46.50 | 47.08 | 0.54 | 1.16% | 45.40 | 47.45 | 319737 | 148619.78 | 3.01% |
| 2025-11-21 | 47.80 | 46.54 | -2.51 | -5.12% | 46.29 | 47.80 | 356619 | 167457.88 | 3.36% |
| 2025-11-20 | 48.00 | 49.05 | 0.79 | 1.64% | 47.75 | 50.15 | 512815 | 252703.47 | 4.83% |
| 2025-11-19 | 46.89 | 48.26 | 1.37 | 2.92% | 46.79 | 48.78 | 369630 | 176346.70 | 3.48% |
| 2025-11-18 | 47.80 | 46.89 | -1.15 | -2.39% | 46.60 | 48.17 | 229246 | 107896.09 | 2.16% |
| 2025-11-17 | 47.58 | 48.04 | 0.90 | 1.91% | 47.52 | 48.33 | 281326 | 134874.86 | 2.65% |
| 2025-11-14 | 47.00 | 47.14 | -0.26 | -0.55% | 46.72 | 48.00 | 253599 | 120098.67 | 2.39% |
| 2025-11-13 | 46.50 | 47.40 | 0.84 | 1.80% | 46.09 | 48.00 | 347733 | 164835.86 | 3.28% |
| 2025-11-12 | 47.60 | 46.56 | -1.22 | -2.55% | 45.88 | 47.70 | 313021 | 146185.47 | 2.95% |
| 2025-11-11 | 48.78 | 47.78 | -0.99 | -2.03% | 47.67 | 48.95 | 247737 | 119137.78 | 2.33% |
| 2025-11-10 | 49.83 | 48.77 | -0.34 | -0.69% | 48.50 | 49.98 | 238896 | 116980.87 | 2.25% |
| 2025-11-07 | 48.80 | 49.11 | 0.34 | 0.70% | 48.02 | 49.96 | 327237 | 160647.83 | 3.08% |
| 2025-11-06 | 48.58 | 48.77 | 0.20 | 0.41% | 48.37 | 49.36 | 298414 | 145686.62 | 2.81% |
| 2025-11-05 | 49.00 | 48.57 | -0.83 | -1.68% | 47.60 | 49.01 | 374292 | 180847.88 | 3.53% |
| 2025-11-04 | 49.69 | 49.40 | -0.54 | -1.08% | 49.11 | 50.44 | 270995 | 134841.78 | 2.55% |
| 2025-11-03 | 52.00 | 49.94 | -2.76 | -5.24% | 49.27 | 52.10 | 528115 | 264030.75 | 4.98% |
| 2025-10-31 | 54.97 | 52.70 | -2.82 | -5.08% | 52.70 | 54.97 | 521766 | 276640.47 | 4.92% |
| 2025-10-30 | 54.18 | 55.52 | 0.59 | 1.07% | 53.36 | 58.18 | 816544 | 456247.28 | 7.69% |
| 2025-10-29 | 53.55 | 54.93 | 1.15 | 2.14% | 53.39 | 55.00 | 359075 | 194306.23 | 3.38% |
| 2025-10-28 | 55.92 | 53.78 | -2.14 | -3.83% | 53.61 | 55.93 | 445176 | 242453.97 | 4.19% |
| 2025-10-27 | 54.81 | 55.92 | 1.16 | 2.12% | 54.77 | 56.80 | 562679 | 314808.00 | 5.30% |
| 2025-10-24 | 53.54 | 54.76 | 1.22 | 2.28% | 53.52 | 55.14 | 396915 | 216706.38 | 3.74% |
| 2025-10-23 | 54.60 | 53.54 | -1.12 | -2.05% | 52.56 | 54.86 | 325145 | 173139.58 | 3.06% |
| 2025-10-22 | 54.83 | 54.66 | -1.20 | -2.15% | 53.40 | 55.18 | 392477 | 213795.59 | 3.70% |
| 2025-10-21 | 55.08 | 55.86 | 0.78 | 1.42% | 54.09 | 56.06 | 468529 | 258651.55 | 4.41% |
| 2025-10-20 | 56.33 | 55.08 | -1.12 | -1.99% | 54.38 | 56.41 | 507921 | 280834.47 | 4.79% |
| 2025-10-17 | 57.40 | 56.20 | -0.93 | -1.63% | 56.11 | 58.84 | 564500 | 323989.50 | 5.32% |
| 2025-10-16 | 58.01 | 57.13 | -2.32 | -3.90% | 56.51 | 59.34 | 663473 | 382501.00 | 6.25% |
| 2025-10-15 | 61.40 | 59.45 | -1.94 | -3.16% | 57.11 | 62.20 | 1006596 | 594772.12 | 9.49% |
| 2025-10-14 | 62.87 | 61.39 | 1.25 | 2.08% | 60.50 | 66.00 | 1295611 | 812728.94 | 12.21% |
| 2025-10-13 | 57.62 | 60.14 | 5.47 | 10.01% | 55.30 | 60.14 | 1169243 | 681301.31 | 11.02% |
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。
