| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.27 | 24.24 | 1.12 | 4.84% | 23.25 | 24.32 | 662412 | 157669.59 | 4.02% |
| 2025-10-24 | 22.82 | 23.12 | 0.47 | 2.08% | 22.49 | 23.16 | 346292 | 79183.81 | 2.10% |
| 2025-10-23 | 22.33 | 22.65 | 0.20 | 0.89% | 21.77 | 22.67 | 240310 | 53441.42 | 1.46% |
| 2025-10-22 | 21.99 | 22.45 | -0.18 | -0.80% | 21.88 | 22.66 | 245364 | 54792.18 | 1.49% |
| 2025-10-21 | 22.23 | 22.63 | 0.56 | 2.54% | 22.11 | 23.05 | 393347 | 89199.06 | 2.39% |
| 2025-10-20 | 22.17 | 22.07 | -0.09 | -0.41% | 21.86 | 22.45 | 343295 | 76059.27 | 2.09% |
| 2025-10-17 | 23.26 | 22.16 | -0.85 | -3.69% | 22.06 | 23.52 | 409812 | 92699.12 | 2.49% |
| 2025-10-16 | 23.49 | 23.01 | -0.54 | -2.29% | 22.92 | 24.28 | 532169 | 125500.05 | 3.23% |
| 2025-10-15 | 23.90 | 23.55 | -0.11 | -0.46% | 22.86 | 23.99 | 501913 | 117191.08 | 3.05% |
| 2025-10-14 | 25.36 | 23.66 | -1.23 | -4.94% | 23.39 | 26.30 | 811618 | 201487.95 | 4.93% |
| 2025-10-13 | 24.00 | 24.89 | -0.38 | -1.50% | 23.83 | 25.10 | 685466 | 167164.59 | 4.16% |
| 2025-10-10 | 24.60 | 25.27 | 0.14 | 0.56% | 24.38 | 25.81 | 791417 | 199337.41 | 4.81% |
| 2025-10-09 | 24.19 | 25.13 | 1.99 | 8.60% | 24.00 | 25.36 | 1094964 | 271925.12 | 6.65% |
| 2025-09-30 | 23.00 | 23.14 | 2.10 | 9.98% | 23.00 | 23.14 | 501637 | 115979.31 | 3.05% |
| 2025-09-29 | 20.35 | 21.04 | 0.63 | 3.09% | 20.22 | 21.07 | 300618 | 62369.62 | 1.83% |
| 2025-09-26 | 20.39 | 20.41 | -0.09 | -0.44% | 20.29 | 20.90 | 261900 | 53827.42 | 1.59% |
| 2025-09-25 | 21.21 | 20.50 | -0.10 | -0.49% | 20.38 | 21.27 | 396134 | 81818.19 | 2.41% |
| 2025-09-24 | 19.97 | 20.60 | 0.53 | 2.64% | 19.91 | 20.60 | 252896 | 51237.52 | 1.54% |
| 2025-09-23 | 20.53 | 20.07 | -0.51 | -2.48% | 19.71 | 20.85 | 358999 | 72229.75 | 2.18% |
| 2025-09-22 | 21.01 | 20.58 | -0.01 | -0.05% | 20.31 | 21.33 | 261466 | 53829.43 | 1.59% |
| 2025-09-19 | 20.37 | 20.59 | 0.15 | 0.73% | 20.24 | 20.87 | 291965 | 60126.01 | 1.77% |
| 2025-09-18 | 21.36 | 20.44 | -1.38 | -6.32% | 20.20 | 21.45 | 521541 | 108802.65 | 3.17% |
| 2025-09-17 | 21.35 | 21.82 | 0.34 | 1.58% | 21.06 | 21.88 | 279012 | 59819.00 | 1.70% |
| 2025-09-16 | 22.00 | 21.48 | -0.36 | -1.65% | 20.86 | 22.10 | 406503 | 86452.12 | 2.47% |
| 2025-09-15 | 22.82 | 21.84 | -0.90 | -3.96% | 21.70 | 22.82 | 402178 | 88531.66 | 2.44% |
| 2025-09-12 | 22.08 | 22.74 | 0.69 | 3.13% | 22.03 | 23.14 | 437804 | 98931.09 | 2.66% |
| 2025-09-11 | 21.51 | 22.05 | 0.58 | 2.70% | 21.37 | 22.29 | 335118 | 73359.31 | 2.04% |
| 2025-09-10 | 21.20 | 21.47 | 0.03 | 0.14% | 21.01 | 21.79 | 280228 | 59867.96 | 1.70% |
| 2025-09-09 | 21.01 | 21.44 | 0.39 | 1.85% | 20.78 | 22.18 | 455281 | 98212.86 | 2.77% |
| 2025-09-08 | 21.36 | 21.05 | -0.12 | -0.57% | 20.90 | 21.60 | 310724 | 65655.27 | 1.89% |
| 2025-09-05 | 20.36 | 21.17 | 0.79 | 3.88% | 20.31 | 21.18 | 342902 | 71390.61 | 2.08% |
| 2025-09-04 | 21.30 | 20.38 | -0.99 | -4.63% | 20.09 | 21.63 | 402604 | 83692.66 | 2.45% |
| 2025-09-03 | 22.20 | 21.37 | -0.55 | -2.51% | 20.93 | 22.32 | 484499 | 104088.34 | 2.94% |
| 2025-09-02 | 23.00 | 21.92 | -1.14 | -4.94% | 21.65 | 23.00 | 613683 | 136257.28 | 3.73% |
| 2025-09-01 | 22.21 | 23.06 | 1.21 | 5.54% | 21.50 | 23.27 | 623026 | 140805.64 | 3.79% |
| 2025-08-29 | 20.53 | 21.85 | 1.47 | 7.21% | 20.45 | 22.15 | 618723 | 131851.73 | 3.76% |
| 2025-08-28 | 19.74 | 20.38 | 0.57 | 2.88% | 19.48 | 20.55 | 378815 | 75731.60 | 2.30% |
| 2025-08-27 | 20.41 | 19.81 | -0.60 | -2.94% | 19.78 | 20.62 | 392450 | 79455.37 | 2.38% |
| 2025-08-26 | 20.41 | 20.41 | -0.10 | -0.49% | 20.19 | 20.68 | 319843 | 65388.75 | 1.94% |
| 2025-08-25 | 20.13 | 20.51 | 1.02 | 5.23% | 20.00 | 20.87 | 497483 | 101617.62 | 3.02% |
| 2025-08-22 | 19.43 | 19.49 | -0.15 | -0.76% | 19.35 | 19.79 | 292449 | 57075.52 | 1.78% |
| 2025-08-21 | 19.55 | 19.64 | 0.35 | 1.81% | 19.30 | 19.97 | 419587 | 82434.87 | 2.55% |
| 2025-08-20 | 18.61 | 19.29 | 0.91 | 4.95% | 18.61 | 19.78 | 520747 | 100468.97 | 3.16% |
| 2025-08-19 | 18.35 | 18.38 | -0.02 | -0.11% | 18.16 | 18.54 | 238966 | 43864.50 | 1.45% |
| 2025-08-18 | 18.55 | 18.40 | -0.20 | -1.08% | 18.30 | 18.75 | 301573 | 55618.80 | 1.83% |
| 2025-08-15 | 18.30 | 18.60 | 0.21 | 1.14% | 18.19 | 18.90 | 264354 | 49167.34 | 1.61% |
| 2025-08-14 | 18.75 | 18.39 | -0.45 | -2.39% | 18.37 | 19.00 | 250348 | 46643.89 | 1.52% |
| 2025-08-13 | 18.60 | 18.84 | 0.34 | 1.84% | 18.40 | 18.98 | 305528 | 57096.47 | 1.86% |
| 2025-08-12 | 18.40 | 18.50 | 0.10 | 0.54% | 18.19 | 18.61 | 209763 | 38667.78 | 1.27% |
| 2025-08-11 | 18.43 | 18.40 | -0.10 | -0.54% | 18.31 | 18.67 | 278261 | 51369.91 | 1.69% |
| 2025-08-08 | 17.96 | 18.50 | 0.46 | 2.55% | 17.90 | 18.58 | 292469 | 53748.15 | 1.78% |
| 2025-08-07 | 18.25 | 18.04 | -0.15 | -0.82% | 17.74 | 18.37 | 208182 | 37492.62 | 1.26% |
| 2025-08-06 | 17.95 | 18.19 | 0.21 | 1.17% | 17.89 | 18.21 | 201516 | 36474.21 | 1.22% |
| 2025-08-05 | 18.00 | 17.98 | 0.04 | 0.22% | 17.91 | 18.14 | 146113 | 26330.96 | 0.89% |
| 2025-08-04 | 17.86 | 17.94 | 0.08 | 0.45% | 17.77 | 18.15 | 205526 | 36966.48 | 1.25% |
| 2025-08-01 | 17.84 | 17.86 | 0.02 | 0.11% | 17.72 | 18.04 | 212835 | 38025.82 | 1.29% |
| 2025-07-31 | 17.92 | 17.84 | -0.54 | -2.94% | 17.71 | 18.15 | 393193 | 70392.98 | 2.39% |
| 2025-07-30 | 18.68 | 18.38 | -0.32 | -1.71% | 18.18 | 18.85 | 361402 | 66669.77 | 2.20% |
| 2025-07-29 | 18.60 | 18.70 | -0.05 | -0.27% | 18.40 | 18.75 | 312779 | 58033.09 | 1.90% |
| 2025-07-28 | 18.58 | 18.75 | -0.21 | -1.11% | 18.20 | 18.82 | 414045 | 76946.09 | 2.52% |
| 2025-07-25 | 18.68 | 18.96 | 0.06 | 0.32% | 18.50 | 19.10 | 450886 | 85011.78 | 2.74% |
| 2025-07-24 | 17.91 | 18.90 | 1.15 | 6.48% | 17.87 | 18.99 | 652930 | 120960.38 | 3.97% |
| 2025-07-23 | 17.90 | 17.75 | -0.08 | -0.45% | 17.68 | 18.00 | 432000 | 77076.00 | 2.62% |
| 2025-07-22 | 17.20 | 17.83 | 0.57 | 3.30% | 17.14 | 17.87 | 493967 | 86755.91 | 3.00% |
| 2025-07-21 | 16.82 | 17.26 | 0.54 | 3.23% | 16.71 | 17.38 | 463210 | 79514.06 | 2.81% |
| 2025-07-18 | 16.21 | 16.72 | 0.63 | 3.92% | 16.17 | 16.87 | 540252 | 90016.07 | 3.28% |
| 2025-07-17 | 16.20 | 16.09 | -0.16 | -0.98% | 15.99 | 16.30 | 235386 | 37863.87 | 1.43% |
| 2025-07-16 | 16.19 | 16.25 | 0.00 | 0.00% | 16.02 | 16.33 | 209506 | 33901.46 | 1.27% |
| 2025-07-15 | 16.10 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 389630 | 63585.66 | 2.37% |
| 2025-07-14 | 15.96 | 16.10 | 0.24 | 1.51% | 15.88 | 16.25 | 349348 | 56279.39 | 2.12% |
| 2025-07-11 | 15.76 | 15.86 | 0.11 | 0.70% | 15.76 | 16.09 | 394056 | 62782.07 | 2.39% |
| 2025-07-10 | 15.50 | 15.75 | 0.26 | 1.68% | 15.48 | 15.77 | 218810 | 34287.56 | 1.33% |
| 2025-07-09 | 15.85 | 15.49 | -0.29 | -1.84% | 15.47 | 15.89 | 259567 | 40563.03 | 1.58% |
| 2025-07-08 | 15.64 | 15.78 | 0.18 | 1.15% | 15.61 | 15.95 | 260286 | 41176.78 | 1.58% |
| 2025-07-07 | 15.55 | 15.60 | -0.08 | -0.51% | 15.50 | 15.74 | 219750 | 34368.65 | 1.34% |
| 2025-07-04 | 15.68 | 15.68 | -0.14 | -0.88% | 15.61 | 15.85 | 283759 | 44588.02 | 1.72% |
| 2025-07-03 | 15.63 | 15.82 | 0.21 | 1.35% | 15.54 | 15.85 | 335595 | 52769.84 | 2.04% |
| 2025-07-02 | 15.49 | 15.61 | 0.05 | 0.32% | 15.45 | 15.79 | 399638 | 62437.82 | 2.43% |
| 2025-07-01 | 15.30 | 15.56 | 0.26 | 1.70% | 15.10 | 15.58 | 365158 | 56004.25 | 2.22% |
| 2025-06-30 | 15.49 | 15.30 | -0.20 | -1.29% | 15.20 | 15.50 | 383488 | 58648.95 | 2.33% |
锡业股份(000960)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。
