| 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 | 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% |
| 2025-10-10 | 57.76 | 54.67 | -2.24 | -3.94% | 54.41 | 57.76 | 859463 | 480934.31 | 8.10% |
| 2025-10-09 | 53.71 | 56.91 | 5.16 | 9.97% | 52.40 | 56.93 | 1044858 | 574034.75 | 9.85% |
| 2025-09-30 | 49.82 | 51.75 | 1.97 | 3.96% | 49.80 | 52.09 | 568828 | 292139.09 | 5.36% |
| 2025-09-29 | 49.74 | 49.78 | 0.05 | 0.10% | 49.16 | 50.12 | 300643 | 149252.84 | 2.83% |
| 2025-09-26 | 51.45 | 49.73 | -0.92 | -1.82% | 49.64 | 51.85 | 355600 | 179955.98 | 3.35% |
| 2025-09-25 | 50.02 | 50.65 | 0.65 | 1.30% | 49.86 | 51.11 | 419530 | 212296.45 | 3.95% |
| 2025-09-24 | 48.81 | 50.00 | 0.90 | 1.83% | 48.81 | 50.19 | 372614 | 185508.83 | 3.51% |
| 2025-09-23 | 50.99 | 49.10 | -2.19 | -4.27% | 47.94 | 51.50 | 565747 | 279168.06 | 5.33% |
| 2025-09-22 | 50.81 | 51.29 | 0.01 | 0.02% | 50.19 | 51.98 | 398535 | 203595.22 | 3.76% |
| 2025-09-19 | 51.50 | 51.28 | -0.93 | -1.78% | 51.05 | 52.63 | 428717 | 221925.30 | 4.04% |
| 2025-09-18 | 54.69 | 52.21 | -3.02 | -5.47% | 51.60 | 54.69 | 754229 | 398747.66 | 7.11% |
| 2025-09-17 | 53.77 | 55.23 | 0.78 | 1.43% | 53.53 | 55.36 | 545518 | 296404.53 | 5.14% |
| 2025-09-16 | 55.29 | 54.45 | -2.09 | -3.70% | 52.80 | 56.25 | 862513 | 466006.88 | 8.13% |
| 2025-09-15 | 56.80 | 56.54 | 0.07 | 0.12% | 54.51 | 57.67 | 815870 | 458768.75 | 7.69% |
| 2025-09-12 | 55.07 | 56.47 | 1.37 | 2.49% | 54.32 | 56.68 | 1023482 | 567559.50 | 9.64% |
| 2025-09-11 | 52.50 | 55.10 | 2.54 | 4.83% | 52.10 | 56.13 | 1029156 | 563844.00 | 9.70% |
| 2025-09-10 | 51.46 | 52.56 | 0.78 | 1.51% | 51.41 | 53.98 | 687467 | 363222.84 | 6.48% |
| 2025-09-09 | 52.35 | 51.78 | -0.82 | -1.56% | 51.28 | 53.17 | 656136 | 343375.66 | 6.18% |
| 2025-09-08 | 53.00 | 52.60 | -0.45 | -0.85% | 51.71 | 53.41 | 589912 | 309225.06 | 5.56% |
| 2025-09-05 | 51.73 | 53.05 | 1.21 | 2.33% | 51.00 | 53.33 | 797083 | 416099.31 | 7.51% |
| 2025-09-04 | 56.00 | 51.84 | -5.33 | -9.32% | 51.45 | 56.80 | 1294550 | 694939.12 | 12.20% |
| 2025-09-03 | 60.80 | 57.17 | -4.39 | -7.13% | 56.20 | 61.17 | 1325420 | 776329.25 | 12.49% |
| 2025-09-02 | 59.10 | 61.56 | 2.44 | 4.13% | 57.00 | 63.08 | 1653131 | 1001650.00 | 15.58% |
| 2025-09-01 | 58.99 | 59.12 | 0.80 | 1.37% | 56.13 | 60.45 | 1741570 | 1019583.38 | 16.41% |
| 2025-08-29 | 55.69 | 58.32 | 5.30 | 10.00% | 55.67 | 58.32 | 906811 | 520074.03 | 8.54% |
| 2025-08-28 | 47.72 | 53.02 | 4.82 | 10.00% | 47.40 | 53.02 | 1652548 | 865332.00 | 15.57% |
| 2025-08-27 | 48.00 | 48.20 | 1.24 | 2.64% | 47.06 | 49.85 | 1041183 | 505694.25 | 9.81% |
| 2025-08-26 | 49.43 | 46.96 | -3.46 | -6.86% | 46.93 | 49.43 | 947535 | 451354.25 | 8.93% |
| 2025-08-25 | 48.50 | 50.42 | 2.94 | 6.19% | 48.10 | 51.50 | 1166302 | 583655.44 | 10.99% |
| 2025-08-22 | 46.57 | 47.48 | 0.12 | 0.25% | 46.57 | 48.73 | 934750 | 447834.25 | 8.81% |
| 2025-08-21 | 45.35 | 47.36 | 1.62 | 3.54% | 45.18 | 49.25 | 985268 | 469434.12 | 9.28% |
| 2025-08-20 | 45.58 | 45.74 | -0.44 | -0.95% | 44.98 | 47.08 | 840098 | 385995.62 | 7.92% |
| 2025-08-19 | 44.80 | 46.18 | 1.24 | 2.76% | 44.45 | 47.25 | 1190482 | 545637.81 | 11.22% |
| 2025-08-18 | 42.30 | 44.94 | 3.02 | 7.20% | 41.70 | 45.54 | 1006094 | 443331.44 | 9.48% |
| 2025-08-15 | 41.00 | 41.92 | 0.58 | 1.40% | 40.90 | 42.20 | 468053 | 195691.36 | 4.41% |
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。
