| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.70 | 13.86 | 0.11 | 0.80% | 13.66 | 13.88 | 419776 | 57848.80 | 2.10% |
| 2025-08-21 | 13.87 | 13.75 | -0.13 | -0.94% | 13.68 | 14.02 | 421192 | 58167.53 | 2.10% |
| 2025-08-20 | 13.66 | 13.88 | 0.12 | 0.87% | 13.66 | 14.00 | 464806 | 64365.11 | 2.32% |
| 2025-08-19 | 13.87 | 13.76 | -0.13 | -0.94% | 13.64 | 13.95 | 595705 | 82146.58 | 2.97% |
| 2025-08-18 | 14.08 | 13.89 | -0.19 | -1.35% | 13.81 | 14.12 | 683763 | 95103.55 | 3.41% |
| 2025-08-15 | 13.65 | 14.08 | 0.37 | 2.70% | 13.62 | 14.24 | 704520 | 98828.06 | 3.52% |
| 2025-08-14 | 13.76 | 13.71 | -0.14 | -1.01% | 13.67 | 14.22 | 657825 | 91406.26 | 3.28% |
| 2025-08-13 | 13.65 | 13.85 | 0.23 | 1.69% | 13.65 | 13.96 | 599580 | 82846.04 | 2.99% |
| 2025-08-12 | 13.55 | 13.62 | -0.03 | -0.22% | 13.46 | 13.65 | 395572 | 53568.74 | 1.97% |
| 2025-08-11 | 13.64 | 13.65 | 0.07 | 0.52% | 13.52 | 13.70 | 369877 | 50403.41 | 1.85% |
| 2025-08-08 | 13.35 | 13.58 | 0.15 | 1.12% | 13.35 | 13.63 | 358167 | 48477.23 | 1.79% |
| 2025-08-07 | 13.50 | 13.43 | -0.10 | -0.74% | 13.24 | 13.56 | 356762 | 47699.18 | 1.78% |
| 2025-08-06 | 13.11 | 13.53 | 0.34 | 2.58% | 13.09 | 13.65 | 638179 | 86044.80 | 3.19% |
| 2025-08-05 | 13.09 | 13.19 | 0.13 | 1.00% | 13.02 | 13.28 | 334081 | 43986.73 | 1.67% |
| 2025-08-04 | 12.92 | 13.06 | 0.09 | 0.69% | 12.92 | 13.08 | 262811 | 34165.74 | 1.31% |
| 2025-08-01 | 12.97 | 12.97 | 0.02 | 0.15% | 12.91 | 13.10 | 275654 | 35847.69 | 1.38% |
| 2025-07-31 | 13.20 | 12.95 | -0.55 | -4.07% | 12.90 | 13.28 | 641255 | 83750.97 | 3.20% |
| 2025-07-30 | 13.65 | 13.50 | -0.14 | -1.03% | 13.37 | 13.76 | 416070 | 56488.67 | 2.08% |
| 2025-07-29 | 13.71 | 13.64 | -0.12 | -0.87% | 13.51 | 13.75 | 337071 | 45849.27 | 1.68% |
| 2025-07-28 | 13.68 | 13.76 | -0.03 | -0.22% | 13.48 | 13.83 | 488370 | 66916.17 | 2.44% |
| 2025-07-25 | 13.92 | 13.79 | -0.26 | -1.85% | 13.74 | 13.95 | 511087 | 70700.78 | 2.55% |
| 2025-07-24 | 13.60 | 14.05 | 0.43 | 3.16% | 13.59 | 14.09 | 823956 | 114611.20 | 4.11% |
| 2025-07-23 | 13.87 | 13.62 | -0.32 | -2.30% | 13.60 | 13.87 | 663498 | 91076.15 | 3.31% |
| 2025-07-22 | 13.40 | 13.94 | 0.43 | 3.18% | 13.35 | 13.95 | 934478 | 128452.43 | 4.66% |
| 2025-07-21 | 13.08 | 13.51 | 0.54 | 4.16% | 13.06 | 13.53 | 744544 | 99060.09 | 3.72% |
| 2025-07-18 | 12.88 | 12.97 | 0.16 | 1.25% | 12.84 | 13.07 | 410682 | 53231.25 | 2.05% |
| 2025-07-17 | 12.78 | 12.81 | 0.02 | 0.16% | 12.71 | 12.83 | 226000 | 28863.35 | 1.13% |
| 2025-07-16 | 12.89 | 12.79 | -0.13 | -1.01% | 12.72 | 12.96 | 245179 | 31424.93 | 1.22% |
| 2025-07-15 | 12.93 | 12.92 | -0.13 | -1.00% | 12.83 | 13.10 | 389662 | 50458.20 | 1.94% |
| 2025-07-14 | 13.03 | 13.05 | 0.02 | 0.15% | 13.03 | 13.20 | 493926 | 64708.32 | 2.47% |
| 2025-07-11 | 12.80 | 13.03 | 0.22 | 1.72% | 12.76 | 13.20 | 747575 | 97139.43 | 3.73% |
| 2025-07-10 | 12.67 | 12.81 | 0.10 | 0.79% | 12.66 | 12.83 | 402911 | 51364.84 | 2.01% |
| 2025-07-09 | 13.20 | 12.71 | -0.12 | -0.94% | 12.66 | 13.20 | 688028 | 88734.14 | 3.43% |
| 2025-07-08 | 12.78 | 12.83 | 0.05 | 0.39% | 12.77 | 12.89 | 324792 | 41705.64 | 1.62% |
| 2025-07-07 | 12.76 | 12.78 | -0.06 | -0.47% | 12.68 | 12.89 | 288873 | 36965.96 | 1.44% |
| 2025-07-04 | 13.07 | 12.84 | -0.35 | -2.65% | 12.81 | 13.12 | 679176 | 87579.58 | 3.39% |
| 2025-07-03 | 13.25 | 13.19 | -0.06 | -0.45% | 13.09 | 13.44 | 682797 | 90083.96 | 3.41% |
| 2025-07-02 | 12.81 | 13.25 | 0.26 | 2.00% | 12.76 | 13.64 | 1269282 | 167786.73 | 6.34% |
| 2025-07-01 | 12.66 | 12.99 | 0.27 | 2.12% | 12.48 | 12.99 | 709205 | 90175.43 | 3.54% |
| 2025-06-30 | 12.89 | 12.72 | 0.10 | 0.79% | 12.63 | 12.99 | 735174 | 93671.51 | 3.67% |
| 2025-06-27 | 12.26 | 12.62 | 0.54 | 4.47% | 12.26 | 12.79 | 788390 | 99238.70 | 3.93% |
| 2025-06-26 | 12.04 | 12.08 | 0.02 | 0.17% | 12.02 | 12.19 | 266441 | 32274.23 | 1.33% |
| 2025-06-25 | 11.98 | 12.06 | 0.13 | 1.09% | 11.92 | 12.08 | 253303 | 30367.21 | 1.26% |
| 2025-06-24 | 11.78 | 11.93 | 0.19 | 1.62% | 11.74 | 11.99 | 227824 | 27117.46 | 1.14% |
| 2025-06-23 | 11.67 | 11.74 | 0.06 | 0.51% | 11.66 | 11.78 | 142920 | 16755.33 | 0.71% |
| 2025-06-20 | 11.74 | 11.68 | -0.06 | -0.51% | 11.68 | 11.80 | 135832 | 15943.65 | 0.68% |
| 2025-06-19 | 11.86 | 11.74 | -0.20 | -1.68% | 11.70 | 11.91 | 211053 | 24900.54 | 1.05% |
| 2025-06-18 | 11.97 | 11.94 | -0.01 | -0.08% | 11.81 | 11.97 | 180885 | 21505.04 | 0.90% |
| 2025-06-17 | 11.97 | 11.95 | -0.02 | -0.17% | 11.91 | 12.01 | 136943 | 16360.31 | 0.68% |
| 2025-06-16 | 11.96 | 11.97 | -0.05 | -0.42% | 11.93 | 12.07 | 208358 | 24968.88 | 1.04% |
| 2025-06-13 | 12.10 | 12.02 | -0.07 | -0.58% | 11.97 | 12.17 | 322469 | 38811.65 | 1.61% |
| 2025-06-12 | 12.07 | 12.09 | 0.00 | 0.00% | 12.01 | 12.13 | 231005 | 27887.63 | 1.15% |
| 2025-06-11 | 11.95 | 12.09 | 0.14 | 1.17% | 11.94 | 12.16 | 318227 | 38448.93 | 1.59% |
| 2025-06-10 | 12.02 | 11.95 | -0.07 | -0.58% | 11.86 | 12.06 | 277079 | 33150.91 | 1.38% |
| 2025-06-09 | 11.94 | 12.02 | 0.05 | 0.42% | 11.85 | 12.07 | 239997 | 28736.79 | 1.20% |
| 2025-06-06 | 11.89 | 11.97 | 0.15 | 1.27% | 11.89 | 12.06 | 284719 | 34102.96 | 1.42% |
| 2025-06-05 | 11.89 | 11.82 | -0.07 | -0.59% | 11.78 | 11.91 | 170010 | 20109.00 | 0.85% |
| 2025-06-04 | 11.62 | 11.89 | 0.27 | 2.32% | 11.62 | 11.92 | 272796 | 32306.06 | 1.36% |
| 2025-06-03 | 11.53 | 11.62 | 0.09 | 0.78% | 11.53 | 11.65 | 198965 | 23083.98 | 0.99% |
| 2025-05-30 | 11.68 | 11.53 | -0.12 | -1.03% | 11.49 | 11.68 | 197503 | 22811.96 | 0.99% |
| 2025-05-29 | 11.73 | 11.89 | 0.18 | 1.54% | 11.69 | 11.90 | 232300 | 27479.15 | 1.16% |
| 2025-05-28 | 11.71 | 11.71 | -0.01 | -0.09% | 11.69 | 11.85 | 224067 | 26363.00 | 1.12% |
| 2025-05-27 | 11.93 | 11.72 | -0.21 | -1.76% | 11.64 | 11.96 | 380195 | 44634.46 | 1.90% |
| 2025-05-26 | 12.50 | 11.93 | -0.17 | -1.40% | 11.52 | 12.50 | 749911 | 90290.11 | 3.74% |
| 2025-05-12 | 11.99 | 12.10 | 0.17 | 1.42% | 11.96 | 12.11 | 207114 | 24922.61 | 1.03% |
| 2025-05-09 | 11.97 | 11.93 | -0.05 | -0.42% | 11.86 | 12.01 | 177430 | 21167.81 | 0.89% |
| 2025-05-08 | 11.84 | 11.98 | 0.06 | 0.50% | 11.81 | 12.02 | 200378 | 23938.21 | 1.00% |
| 2025-05-07 | 11.96 | 11.92 | 0.07 | 0.59% | 11.83 | 12.03 | 275331 | 32791.09 | 1.37% |
| 2025-05-06 | 11.67 | 11.85 | 0.21 | 1.80% | 11.67 | 11.85 | 255807 | 30190.71 | 1.28% |
| 2025-04-30 | 11.67 | 11.64 | -0.04 | -0.34% | 11.63 | 11.74 | 169653 | 19820.52 | 0.85% |
| 2025-04-29 | 11.69 | 11.68 | -0.04 | -0.34% | 11.63 | 11.76 | 153894 | 17982.48 | 0.77% |
| 2025-04-28 | 11.74 | 11.72 | -0.05 | -0.42% | 11.60 | 11.77 | 191253 | 22405.39 | 0.95% |
| 2025-04-25 | 11.71 | 11.77 | 0.16 | 1.38% | 11.70 | 11.94 | 406616 | 48088.34 | 2.03% |
| 2025-04-24 | 11.73 | 11.61 | -0.11 | -0.94% | 11.58 | 11.78 | 231656 | 27006.00 | 1.16% |
| 2025-04-23 | 11.84 | 11.72 | -0.01 | -0.09% | 11.69 | 11.88 | 290153 | 34127.52 | 1.45% |
| 2025-04-22 | 11.65 | 11.73 | 0.06 | 0.51% | 11.61 | 11.81 | 305449 | 35729.10 | 1.52% |
| 2025-04-21 | 11.36 | 11.67 | 0.30 | 2.64% | 11.33 | 11.70 | 327897 | 37922.04 | 1.64% |
| 2025-04-18 | 11.30 | 11.37 | 0.06 | 0.53% | 11.22 | 11.40 | 194008 | 21996.76 | 0.97% |
| 2025-04-17 | 11.44 | 11.31 | -0.01 | -0.09% | 11.30 | 11.49 | 253461 | 28837.47 | 1.27% |
| 2025-04-16 | 11.44 | 11.32 | -0.16 | -1.39% | 11.21 | 11.51 | 276608 | 31288.82 | 1.38% |
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。
