| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.97 | 13.00 | 0.07 | 0.54% | 12.90 | 13.08 | 383642 | 49813.95 | 1.91% |
| 2025-03-31 | 13.14 | 12.93 | -0.26 | -1.97% | 12.77 | 13.17 | 547024 | 70805.25 | 2.73% |
| 2025-03-28 | 13.29 | 13.19 | -0.19 | -1.42% | 13.06 | 13.48 | 619650 | 81939.30 | 3.09% |
| 2025-03-27 | 13.60 | 13.38 | -0.57 | -4.09% | 13.35 | 13.77 | 1063534 | 143446.06 | 5.31% |
| 2025-03-26 | 14.29 | 13.95 | -0.43 | -2.99% | 13.92 | 14.88 | 1781190 | 256876.00 | 8.89% |
| 2025-03-25 | 14.30 | 14.38 | 0.12 | 0.84% | 14.18 | 14.86 | 1367594 | 197830.52 | 6.83% |
| 2025-03-24 | 13.72 | 14.26 | 0.60 | 4.39% | 13.66 | 14.58 | 1251939 | 177462.88 | 6.25% |
| 2025-03-21 | 13.60 | 13.66 | -0.06 | -0.44% | 13.57 | 14.00 | 518548 | 71465.21 | 2.59% |
| 2025-03-20 | 13.97 | 13.72 | 0.01 | 0.07% | 13.70 | 14.05 | 428333 | 59241.62 | 2.14% |
| 2025-03-19 | 13.69 | 13.71 | -0.01 | -0.07% | 13.53 | 13.74 | 264433 | 36081.39 | 1.32% |
| 2025-03-18 | 13.71 | 13.72 | 0.09 | 0.66% | 13.64 | 13.95 | 467921 | 64579.43 | 2.34% |
| 2025-03-17 | 13.70 | 13.63 | -0.15 | -1.09% | 13.60 | 13.82 | 323764 | 44264.77 | 1.62% |
| 2025-03-14 | 13.90 | 13.78 | 0.15 | 1.10% | 13.64 | 13.98 | 565063 | 77758.78 | 2.82% |
| 2025-03-13 | 13.61 | 13.63 | 0.01 | 0.07% | 13.49 | 13.77 | 409979 | 55795.06 | 2.05% |
| 2025-03-12 | 13.60 | 13.62 | 0.17 | 1.26% | 13.46 | 13.70 | 468998 | 63770.43 | 2.34% |
| 2025-03-11 | 13.18 | 13.45 | 0.03 | 0.22% | 13.13 | 13.45 | 311060 | 41378.06 | 1.55% |
| 2025-03-10 | 13.53 | 13.42 | -0.05 | -0.37% | 13.26 | 13.60 | 405475 | 54251.24 | 2.02% |
| 2025-03-07 | 13.23 | 13.47 | 0.27 | 2.05% | 13.23 | 13.61 | 655203 | 88467.72 | 3.27% |
| 2025-03-06 | 13.13 | 13.20 | 0.35 | 2.72% | 13.10 | 13.45 | 755945 | 100414.95 | 3.77% |
| 2025-03-05 | 12.62 | 12.85 | 0.23 | 1.82% | 12.50 | 12.86 | 283701 | 36010.32 | 1.42% |
| 2025-03-04 | 12.56 | 12.62 | 0.01 | 0.08% | 12.53 | 12.68 | 135209 | 17051.16 | 0.67% |
| 2025-03-03 | 12.46 | 12.61 | 0.16 | 1.29% | 12.46 | 12.74 | 254081 | 32087.14 | 1.27% |
| 2025-02-28 | 12.65 | 12.45 | -0.27 | -2.12% | 12.43 | 12.69 | 245561 | 30845.82 | 1.23% |
| 2025-02-27 | 12.85 | 12.72 | -0.08 | -0.63% | 12.62 | 13.02 | 285899 | 36491.20 | 1.43% |
| 2025-02-26 | 12.64 | 12.80 | 0.27 | 2.15% | 12.64 | 12.94 | 393336 | 50473.81 | 1.96% |
| 2025-02-25 | 12.70 | 12.53 | -0.23 | -1.80% | 12.50 | 12.75 | 245779 | 31048.09 | 1.23% |
| 2025-02-24 | 12.70 | 12.76 | 0.00 | 0.00% | 12.65 | 12.86 | 241254 | 30795.79 | 1.20% |
| 2025-02-21 | 12.74 | 12.76 | 0.04 | 0.31% | 12.71 | 12.95 | 317534 | 40647.44 | 1.58% |
| 2025-02-20 | 12.72 | 12.72 | -0.04 | -0.31% | 12.63 | 12.78 | 216829 | 27560.00 | 1.08% |
| 2025-02-19 | 12.66 | 12.76 | 0.10 | 0.79% | 12.63 | 12.77 | 212490 | 26964.77 | 1.06% |
| 2025-02-18 | 12.80 | 12.66 | -0.15 | -1.17% | 12.63 | 12.84 | 228891 | 29165.85 | 1.14% |
| 2025-02-17 | 12.99 | 12.81 | -0.34 | -2.59% | 12.74 | 12.99 | 441768 | 56780.86 | 2.20% |
| 2025-02-14 | 13.03 | 13.15 | 0.15 | 1.15% | 12.93 | 13.20 | 353919 | 46334.83 | 1.77% |
| 2025-02-13 | 13.05 | 13.00 | -0.04 | -0.31% | 12.99 | 13.22 | 299118 | 39088.52 | 1.49% |
| 2025-02-12 | 13.09 | 13.04 | -0.18 | -1.36% | 12.93 | 13.15 | 390769 | 50925.48 | 1.95% |
| 2025-02-11 | 13.03 | 13.22 | 0.17 | 1.30% | 13.00 | 13.46 | 550010 | 72903.02 | 2.75% |
| 2025-02-10 | 13.15 | 13.05 | -0.05 | -0.38% | 12.99 | 13.23 | 379874 | 49764.86 | 1.90% |
| 2025-02-07 | 12.74 | 13.10 | 0.31 | 2.42% | 12.69 | 13.12 | 431606 | 56006.38 | 2.15% |
| 2025-02-06 | 12.68 | 12.79 | 0.15 | 1.19% | 12.63 | 12.79 | 277874 | 35323.75 | 1.39% |
| 2025-02-05 | 12.78 | 12.64 | -0.07 | -0.55% | 12.56 | 12.80 | 225041 | 28447.86 | 1.12% |
| 2025-01-27 | 12.70 | 12.71 | 0.02 | 0.16% | 12.66 | 12.83 | 249987 | 31854.62 | 1.25% |
| 2025-01-24 | 12.52 | 12.69 | 0.23 | 1.85% | 12.46 | 12.72 | 260314 | 32844.18 | 1.30% |
| 2025-01-23 | 12.64 | 12.46 | -0.13 | -1.03% | 12.45 | 12.76 | 261917 | 33024.90 | 1.31% |
| 2025-01-22 | 12.67 | 12.59 | -0.10 | -0.79% | 12.51 | 12.70 | 172340 | 21697.31 | 0.86% |
| 2025-01-21 | 12.68 | 12.69 | 0.05 | 0.40% | 12.50 | 12.71 | 198222 | 25031.53 | 0.99% |
| 2025-01-20 | 12.74 | 12.64 | -0.10 | -0.78% | 12.61 | 12.76 | 204812 | 25923.22 | 1.02% |
| 2025-01-17 | 12.65 | 12.74 | 0.02 | 0.16% | 12.60 | 12.79 | 244305 | 31056.29 | 1.22% |
| 2025-01-16 | 12.70 | 12.72 | 0.16 | 1.27% | 12.59 | 12.89 | 389154 | 49517.36 | 1.94% |
| 2025-01-15 | 12.60 | 12.56 | -0.14 | -1.10% | 12.45 | 12.73 | 261972 | 32873.21 | 1.31% |
| 2025-01-14 | 12.50 | 12.70 | 0.15 | 1.20% | 12.43 | 12.74 | 443794 | 55943.65 | 2.21% |
| 2025-01-13 | 12.00 | 12.55 | 0.43 | 3.55% | 11.95 | 12.59 | 525859 | 65287.18 | 2.62% |
| 2025-01-10 | 12.19 | 12.12 | -0.07 | -0.57% | 12.10 | 12.39 | 217677 | 26599.69 | 1.09% |
| 2025-01-09 | 12.13 | 12.19 | 0.06 | 0.49% | 12.06 | 12.25 | 169181 | 20596.52 | 0.84% |
| 2025-01-08 | 12.32 | 12.13 | -0.29 | -2.33% | 11.90 | 12.37 | 308110 | 37285.85 | 1.54% |
| 2025-01-07 | 12.28 | 12.42 | 0.14 | 1.14% | 12.14 | 12.43 | 253515 | 31269.67 | 1.27% |
| 2025-01-06 | 12.08 | 12.28 | 0.23 | 1.91% | 11.90 | 12.46 | 324051 | 39750.35 | 1.62% |
| 2025-01-03 | 12.02 | 12.05 | 0.07 | 0.58% | 12.02 | 12.48 | 424980 | 52012.59 | 2.12% |
| 2025-01-02 | 12.21 | 11.98 | -0.21 | -1.72% | 11.88 | 12.36 | 263544 | 31993.25 | 1.32% |
| 2024-12-31 | 12.63 | 12.19 | -0.46 | -3.64% | 12.18 | 12.63 | 329127 | 40709.10 | 1.64% |
| 2024-12-30 | 12.61 | 12.65 | 0.04 | 0.32% | 12.56 | 12.66 | 165982 | 20927.78 | 0.83% |
| 2024-12-27 | 12.64 | 12.61 | 0.00 | 0.00% | 12.60 | 12.74 | 187136 | 23689.92 | 0.93% |
| 2024-12-26 | 12.53 | 12.61 | 0.07 | 0.56% | 12.49 | 12.71 | 152320 | 19227.43 | 0.76% |
| 2024-12-25 | 12.74 | 12.54 | -0.14 | -1.10% | 12.49 | 12.74 | 208858 | 26304.12 | 1.04% |
| 2024-12-24 | 12.53 | 12.68 | 0.14 | 1.12% | 12.49 | 12.70 | 181668 | 22888.55 | 0.91% |
| 2024-12-23 | 12.56 | 12.54 | 0.01 | 0.08% | 12.50 | 12.72 | 210700 | 26553.12 | 1.05% |
| 2024-12-20 | 12.63 | 12.53 | -0.15 | -1.18% | 12.51 | 12.69 | 200722 | 25238.25 | 1.00% |
| 2024-12-19 | 12.55 | 12.68 | 0.00 | 0.00% | 12.41 | 12.72 | 176311 | 22180.51 | 0.88% |
| 2024-12-18 | 12.74 | 12.68 | -0.02 | -0.16% | 12.63 | 12.78 | 160953 | 20456.20 | 0.80% |
| 2024-12-17 | 12.72 | 12.70 | -0.04 | -0.31% | 12.64 | 12.83 | 195599 | 24890.03 | 0.98% |
| 2024-12-16 | 12.88 | 12.74 | -0.16 | -1.24% | 12.67 | 12.94 | 213819 | 27337.61 | 1.07% |
| 2024-12-13 | 13.13 | 12.90 | -0.40 | -3.01% | 12.87 | 13.18 | 386975 | 50136.91 | 1.93% |
| 2024-12-12 | 13.25 | 13.30 | 0.05 | 0.38% | 13.18 | 13.35 | 262984 | 34907.38 | 1.31% |
| 2024-12-11 | 12.93 | 13.25 | 0.33 | 2.55% | 12.93 | 13.45 | 479204 | 63475.86 | 2.39% |
| 2024-12-10 | 13.30 | 12.92 | -0.02 | -0.15% | 12.91 | 13.33 | 390478 | 51303.71 | 1.95% |
| 2024-12-09 | 12.90 | 12.94 | 0.04 | 0.31% | 12.84 | 13.16 | 322150 | 41975.58 | 1.61% |
| 2024-12-06 | 12.66 | 12.90 | 0.23 | 1.82% | 12.64 | 12.94 | 300547 | 38509.87 | 1.50% |
| 2024-12-05 | 12.65 | 12.67 | -0.06 | -0.47% | 12.59 | 12.70 | 204061 | 25790.34 | 1.02% |
| 2024-12-04 | 12.83 | 12.73 | -0.08 | -0.62% | 12.66 | 12.88 | 230394 | 29433.28 | 1.15% |
| 2024-12-03 | 12.83 | 12.81 | 0.01 | 0.08% | 12.67 | 12.83 | 200362 | 25533.59 | 1.00% |
| 2024-12-02 | 12.63 | 12.80 | 0.13 | 1.03% | 12.60 | 12.86 | 295070 | 37714.94 | 1.47% |
云南铜业(000878)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。
