| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.80 | 18.63 | 0.25 | 1.36% | 18.53 | 19.03 | 706997 | 132847.56 | 3.53% |
| 2026-03-24 | 18.23 | 18.38 | 0.61 | 3.43% | 17.76 | 18.39 | 573900 | 103884.38 | 2.86% |
| 2026-03-23 | 18.38 | 17.77 | -0.93 | -4.97% | 17.65 | 18.65 | 741496 | 134125.81 | 3.70% |
| 2026-03-20 | 19.33 | 18.70 | -0.33 | -1.73% | 18.69 | 19.48 | 597899 | 113577.12 | 2.98% |
| 2026-03-19 | 19.90 | 19.03 | -1.45 | -7.08% | 18.93 | 20.04 | 916831 | 177471.33 | 4.58% |
| 2026-03-18 | 20.97 | 20.48 | -0.34 | -1.63% | 20.29 | 20.97 | 507768 | 104190.41 | 2.53% |
| 2026-03-17 | 21.53 | 20.82 | -0.48 | -2.25% | 20.74 | 21.56 | 503403 | 106511.90 | 2.51% |
| 2026-03-16 | 22.00 | 21.30 | -1.15 | -5.12% | 20.70 | 22.06 | 925198 | 196863.97 | 4.62% |
| 2026-03-13 | 22.76 | 22.45 | -0.57 | -2.48% | 22.30 | 23.47 | 553715 | 126830.40 | 2.76% |
| 2026-03-12 | 22.95 | 23.02 | -0.11 | -0.48% | 22.63 | 23.37 | 480326 | 110581.81 | 2.40% |
| 2026-03-11 | 23.37 | 23.13 | -0.23 | -0.98% | 23.06 | 23.59 | 398186 | 92559.31 | 1.99% |
| 2026-03-10 | 23.59 | 23.36 | 0.24 | 1.04% | 23.14 | 23.69 | 412246 | 96444.11 | 2.06% |
| 2026-03-09 | 22.76 | 23.12 | -0.28 | -1.20% | 22.10 | 23.24 | 698120 | 157970.11 | 3.48% |
| 2026-03-06 | 23.65 | 23.40 | -0.49 | -2.05% | 23.05 | 23.90 | 544771 | 127956.16 | 2.72% |
| 2026-03-05 | 24.52 | 23.89 | -0.14 | -0.58% | 23.58 | 24.57 | 687704 | 165336.02 | 3.43% |
| 2026-03-04 | 23.97 | 24.03 | -0.62 | -2.52% | 23.80 | 25.12 | 827393 | 201771.16 | 4.13% |
| 2026-03-03 | 26.00 | 24.65 | -2.04 | -7.64% | 24.60 | 26.32 | 1192867 | 304153.22 | 5.95% |
| 2026-03-02 | 25.73 | 26.69 | 1.09 | 4.26% | 24.72 | 27.01 | 1388882 | 355909.03 | 6.93% |
| 2026-02-27 | 24.00 | 25.60 | 1.43 | 5.92% | 23.95 | 25.70 | 1119529 | 280885.03 | 5.59% |
| 2026-02-26 | 24.46 | 24.17 | -0.25 | -1.02% | 24.03 | 24.61 | 698890 | 169581.59 | 3.49% |
| 2026-02-25 | 23.54 | 24.42 | 0.95 | 4.05% | 23.32 | 24.96 | 983531 | 239058.16 | 4.91% |
| 2026-02-24 | 22.95 | 23.47 | 1.09 | 4.87% | 22.90 | 23.73 | 847398 | 198117.33 | 4.23% |
| 2026-02-13 | 22.50 | 22.38 | -0.63 | -2.74% | 22.35 | 22.88 | 583889 | 131897.78 | 2.91% |
| 2026-02-12 | 22.88 | 23.01 | 0.14 | 0.61% | 22.78 | 23.56 | 658122 | 152480.97 | 3.28% |
| 2026-02-11 | 22.55 | 22.87 | 0.25 | 1.11% | 22.53 | 23.25 | 596955 | 136909.50 | 2.98% |
| 2026-02-10 | 22.90 | 22.62 | -0.18 | -0.79% | 22.56 | 23.22 | 578686 | 132161.42 | 2.89% |
| 2026-02-09 | 23.05 | 22.80 | 0.19 | 0.84% | 22.70 | 23.17 | 647126 | 148134.97 | 3.23% |
| 2026-02-06 | 21.98 | 22.61 | -0.39 | -1.70% | 21.76 | 23.15 | 902305 | 203559.02 | 4.50% |
| 2026-02-05 | 23.59 | 23.00 | -1.41 | -5.78% | 22.61 | 24.06 | 1097452 | 254689.45 | 5.48% |
| 2026-02-04 | 25.00 | 24.41 | -0.28 | -1.13% | 24.06 | 25.32 | 1194464 | 293906.47 | 5.96% |
| 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% |
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。
