| 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 | 22.88 | 24.69 | 0.82 | 3.44% | 22.57 | 25.06 | 2000832 | 467817.94 | 9.99% |
| 2026-02-02 | 23.87 | 23.87 | -2.65 | -9.99% | 23.87 | 23.87 | 172772 | 41240.68 | 0.86% |
| 2026-01-30 | 27.65 | 26.52 | -2.95 | -10.01% | 26.52 | 29.18 | 1705113 | 464917.97 | 8.51% |
| 2026-01-29 | 27.58 | 29.47 | 2.68 | 10.00% | 26.01 | 29.47 | 2723100 | 765010.25 | 13.59% |
| 2026-01-28 | 24.73 | 26.79 | 2.44 | 10.02% | 23.98 | 26.79 | 1926430 | 496821.00 | 9.61% |
| 2026-01-27 | 24.35 | 24.35 | -0.80 | -3.18% | 23.81 | 24.88 | 1375890 | 334756.03 | 6.87% |
| 2026-01-26 | 24.37 | 25.15 | 1.64 | 6.98% | 24.30 | 25.34 | 1696182 | 422246.75 | 8.47% |
| 2026-01-23 | 22.61 | 23.51 | 1.25 | 5.62% | 22.24 | 23.88 | 1267284 | 293386.47 | 6.33% |
| 2026-01-22 | 22.10 | 22.26 | -0.05 | -0.22% | 21.85 | 22.35 | 639670 | 141543.36 | 3.19% |
| 2026-01-21 | 21.68 | 22.31 | 0.61 | 2.81% | 21.43 | 22.45 | 951477 | 209676.41 | 4.75% |
| 2026-01-20 | 21.96 | 21.70 | -0.18 | -0.82% | 20.90 | 22.20 | 1142210 | 245534.59 | 5.70% |
| 2026-01-19 | 22.61 | 21.88 | -0.85 | -3.74% | 21.20 | 22.69 | 1295496 | 283630.66 | 6.47% |
| 2026-01-16 | 22.72 | 22.73 | -0.21 | -0.92% | 22.60 | 23.93 | 1501351 | 350039.94 | 7.49% |
| 2026-01-15 | 22.68 | 22.94 | 0.07 | 0.31% | 22.38 | 23.95 | 1480620 | 341236.22 | 7.39% |
| 2026-01-14 | 22.20 | 22.87 | 0.79 | 3.58% | 22.02 | 23.25 | 1577075 | 355447.16 | 7.87% |
| 2026-01-13 | 22.11 | 22.08 | -0.09 | -0.41% | 21.91 | 22.87 | 1186882 | 264585.44 | 5.92% |
| 2026-01-12 | 22.66 | 22.17 | -0.01 | -0.05% | 21.78 | 22.69 | 1272405 | 280594.62 | 6.35% |
| 2026-01-09 | 20.55 | 22.18 | 1.36 | 6.53% | 20.53 | 22.55 | 1587610 | 347558.22 | 7.92% |
| 2026-01-08 | 20.46 | 20.82 | 0.10 | 0.48% | 20.44 | 21.30 | 1062990 | 221953.84 | 5.31% |
| 2026-01-07 | 21.03 | 20.72 | -0.53 | -2.49% | 20.50 | 21.14 | 1224590 | 255072.59 | 6.11% |
| 2026-01-06 | 20.75 | 21.25 | 0.91 | 4.47% | 20.65 | 21.74 | 1367476 | 288906.28 | 6.83% |
| 2026-01-05 | 20.66 | 20.34 | -0.17 | -0.83% | 20.04 | 20.89 | 1302886 | 266449.88 | 6.50% |
| 2025-12-31 | 19.49 | 20.51 | 1.07 | 5.50% | 19.36 | 20.94 | 1676177 | 342375.31 | 8.37% |
| 2025-12-30 | 18.50 | 19.44 | 0.14 | 0.73% | 18.46 | 19.66 | 1051562 | 200750.69 | 5.25% |
| 2025-12-29 | 20.01 | 19.30 | -0.41 | -2.08% | 19.27 | 20.08 | 1458376 | 286506.06 | 7.28% |
| 2025-12-26 | 18.57 | 19.71 | 1.40 | 7.65% | 18.53 | 19.90 | 1582714 | 305350.03 | 7.90% |
| 2025-12-25 | 18.16 | 18.31 | -0.03 | -0.16% | 17.91 | 18.48 | 495741 | 90125.35 | 2.47% |
| 2025-12-24 | 18.39 | 18.34 | 0.24 | 1.33% | 18.11 | 18.45 | 535950 | 97765.82 | 2.67% |
| 2025-12-23 | 18.12 | 18.10 | 0.01 | 0.06% | 17.90 | 18.38 | 535689 | 97093.58 | 2.67% |
| 2025-12-22 | 17.91 | 18.09 | 0.32 | 1.80% | 17.90 | 18.16 | 590696 | 106550.70 | 2.95% |
| 2025-12-19 | 17.25 | 17.77 | 0.50 | 2.90% | 17.15 | 17.83 | 545618 | 96132.68 | 2.72% |
| 2025-12-18 | 17.20 | 17.27 | 0.01 | 0.06% | 17.10 | 17.62 | 373432 | 64899.23 | 1.86% |
| 2025-12-17 | 16.82 | 17.26 | 0.50 | 2.98% | 16.73 | 17.40 | 467057 | 79754.88 | 2.33% |
| 2025-12-16 | 17.32 | 16.76 | -0.60 | -3.46% | 16.65 | 17.40 | 472387 | 79918.09 | 2.36% |
| 2025-12-15 | 17.30 | 17.36 | -0.29 | -1.64% | 17.25 | 17.64 | 368315 | 64146.61 | 1.84% |
| 2025-12-12 | 17.70 | 17.65 | 0.26 | 1.50% | 17.52 | 17.77 | 448331 | 79036.98 | 2.24% |
| 2025-12-11 | 17.96 | 17.39 | -0.42 | -2.36% | 17.35 | 18.05 | 554309 | 97628.16 | 2.77% |
| 2025-12-10 | 17.93 | 17.81 | 0.01 | 0.06% | 17.58 | 18.00 | 479883 | 85275.56 | 2.40% |
| 2025-12-09 | 18.31 | 17.80 | -0.81 | -4.35% | 17.69 | 18.35 | 772503 | 138812.41 | 3.86% |
| 2025-12-08 | 18.50 | 18.61 | 0.12 | 0.65% | 18.10 | 18.77 | 987093 | 181500.70 | 4.93% |
| 2025-12-05 | 17.81 | 18.49 | 0.54 | 3.01% | 17.80 | 18.49 | 941680 | 172176.02 | 4.70% |
| 2025-12-04 | 18.36 | 17.95 | 0.13 | 0.73% | 17.90 | 18.46 | 803308 | 145932.56 | 4.01% |
| 2025-12-03 | 17.80 | 17.82 | -0.01 | -0.06% | 17.61 | 18.10 | 551223 | 98347.80 | 2.75% |
| 2025-12-02 | 17.71 | 17.83 | -0.01 | -0.06% | 17.48 | 17.84 | 520491 | 91919.93 | 2.60% |
| 2025-12-01 | 17.40 | 17.84 | 1.22 | 7.34% | 17.40 | 18.12 | 1084852 | 192802.97 | 5.41% |
| 2025-11-28 | 16.36 | 16.62 | 0.28 | 1.71% | 16.30 | 16.63 | 336012 | 55544.77 | 1.68% |
| 2025-11-27 | 16.51 | 16.34 | 0.01 | 0.06% | 16.28 | 16.76 | 362085 | 59920.63 | 1.81% |
| 2025-11-26 | 16.32 | 16.33 | 0.01 | 0.06% | 16.27 | 16.59 | 367724 | 60374.16 | 1.84% |
| 2025-11-25 | 16.30 | 16.32 | 0.14 | 0.87% | 16.25 | 16.49 | 354653 | 58052.61 | 1.77% |
| 2025-11-24 | 16.10 | 16.18 | 0.23 | 1.44% | 15.88 | 16.27 | 358036 | 57600.49 | 1.79% |
| 2025-11-21 | 16.66 | 15.95 | -1.03 | -6.07% | 15.95 | 16.69 | 682655 | 110946.00 | 3.41% |
| 2025-11-20 | 17.20 | 16.98 | -0.12 | -0.70% | 16.96 | 17.50 | 453264 | 78071.50 | 2.26% |
| 2025-11-19 | 16.96 | 17.10 | 0.14 | 0.83% | 16.81 | 17.26 | 421423 | 71729.82 | 2.10% |
| 2025-11-18 | 17.26 | 16.96 | -0.41 | -2.36% | 16.82 | 17.30 | 496539 | 84516.10 | 2.48% |
| 2025-11-17 | 17.50 | 17.37 | -0.27 | -1.53% | 17.15 | 17.55 | 464252 | 80561.34 | 2.32% |
| 2025-11-14 | 17.70 | 17.64 | -0.34 | -1.89% | 17.50 | 17.88 | 470847 | 83478.76 | 2.35% |
| 2025-11-13 | 17.45 | 17.98 | 0.65 | 3.75% | 17.40 | 18.11 | 909550 | 162376.31 | 4.54% |
| 2025-11-12 | 17.17 | 17.33 | 0.06 | 0.35% | 16.95 | 17.65 | 534720 | 92675.88 | 2.67% |
| 2025-11-11 | 17.69 | 17.27 | -0.21 | -1.20% | 17.22 | 17.74 | 443742 | 77038.38 | 2.21% |
| 2025-11-10 | 17.60 | 17.48 | 0.06 | 0.34% | 17.30 | 17.80 | 534911 | 93716.34 | 2.67% |
| 2025-11-07 | 17.40 | 17.42 | -0.21 | -1.19% | 17.26 | 17.60 | 406893 | 70972.63 | 2.03% |
| 2025-11-06 | 16.91 | 17.63 | 0.72 | 4.26% | 16.91 | 17.64 | 734438 | 127547.91 | 3.67% |
| 2025-11-05 | 16.50 | 16.91 | 0.10 | 0.59% | 16.40 | 17.02 | 494546 | 82764.79 | 2.47% |
| 2025-11-04 | 17.16 | 16.81 | -0.56 | -3.22% | 16.65 | 17.25 | 614693 | 104006.80 | 3.07% |
| 2025-11-03 | 17.99 | 17.37 | -0.67 | -3.71% | 16.83 | 18.00 | 961105 | 165678.55 | 4.80% |
| 2025-10-31 | 18.22 | 18.04 | -0.53 | -2.85% | 18.01 | 18.48 | 721116 | 131266.20 | 3.60% |
| 2025-10-30 | 18.33 | 18.57 | 0.06 | 0.32% | 18.16 | 19.00 | 1184416 | 221754.03 | 5.91% |
| 2025-10-29 | 17.75 | 18.51 | 0.92 | 5.23% | 17.75 | 18.62 | 1006941 | 183011.62 | 5.03% |
| 2025-10-28 | 18.30 | 17.59 | -1.05 | -5.63% | 17.57 | 18.33 | 1054896 | 188889.00 | 5.27% |
| 2025-10-27 | 18.56 | 18.64 | 0.05 | 0.27% | 18.39 | 19.04 | 1512438 | 282227.03 | 7.55% |
| 2025-10-24 | 18.18 | 18.59 | 0.68 | 3.80% | 18.05 | 18.60 | 855893 | 156897.73 | 4.27% |
| 2025-10-23 | 17.68 | 17.91 | 0.18 | 1.02% | 17.23 | 17.94 | 581211 | 102104.97 | 2.90% |
| 2025-10-22 | 17.33 | 17.73 | -0.46 | -2.53% | 17.25 | 17.84 | 700780 | 123530.99 | 3.50% |
| 2025-10-21 | 18.10 | 18.19 | 0.25 | 1.39% | 17.95 | 18.43 | 712132 | 129857.08 | 3.55% |
| 2025-10-20 | 18.14 | 17.94 | 0.12 | 0.67% | 17.67 | 18.40 | 753410 | 135839.62 | 3.76% |
| 2025-10-17 | 18.60 | 17.82 | -0.52 | -2.84% | 17.77 | 18.71 | 890813 | 161938.56 | 4.45% |
| 2025-10-16 | 18.51 | 18.34 | -0.22 | -1.19% | 18.20 | 18.95 | 989504 | 184007.12 | 4.94% |
| 2025-10-15 | 18.63 | 18.56 | 0.27 | 1.48% | 18.07 | 18.70 | 959288 | 176460.28 | 4.79% |
| 2025-10-14 | 19.65 | 18.29 | -0.76 | -3.99% | 18.18 | 19.80 | 1710951 | 325166.66 | 8.54% |
| 2025-10-13 | 18.79 | 19.05 | -0.53 | -2.71% | 18.36 | 19.42 | 2084664 | 392737.84 | 10.40% |
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。
