| 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 | 35.90 | 36.21 | 0.37 | 1.03% | 34.92 | 36.37 | 940409 | 335335.94 | 5.71% |
| 2026-02-02 | 36.71 | 35.84 | -3.98 | -9.99% | 35.84 | 37.88 | 1041794 | 382919.84 | 6.33% |
| 2026-01-30 | 42.00 | 39.82 | -3.68 | -8.46% | 39.15 | 42.36 | 874170 | 350569.28 | 5.31% |
| 2026-01-29 | 46.77 | 43.50 | -3.25 | -6.95% | 42.88 | 48.19 | 913386 | 410804.66 | 5.55% |
| 2026-01-28 | 43.94 | 46.75 | 2.37 | 5.34% | 42.81 | 47.80 | 718195 | 326962.72 | 4.36% |
| 2026-01-27 | 43.80 | 44.38 | -1.45 | -3.16% | 41.73 | 45.35 | 820357 | 358052.88 | 4.98% |
| 2026-01-26 | 44.35 | 45.94 | 3.96 | 9.43% | 44.22 | 46.18 | 727787 | 330283.03 | 4.42% |
| 2026-01-23 | 40.70 | 41.98 | 2.04 | 5.11% | 40.27 | 42.58 | 545302 | 225585.64 | 3.31% |
| 2026-01-22 | 39.81 | 39.94 | -1.03 | -2.51% | 38.85 | 40.70 | 498992 | 198113.17 | 3.03% |
| 2026-01-21 | 38.23 | 40.97 | 2.85 | 7.48% | 37.24 | 41.09 | 672842 | 264318.78 | 4.09% |
| 2026-01-20 | 38.51 | 38.12 | 0.61 | 1.63% | 36.45 | 38.79 | 635193 | 240221.08 | 3.86% |
| 2026-01-19 | 37.94 | 37.51 | -1.11 | -2.87% | 36.88 | 38.30 | 761522 | 285264.81 | 4.63% |
| 2026-01-16 | 39.99 | 38.62 | -1.98 | -4.88% | 38.55 | 41.03 | 775936 | 306952.19 | 4.71% |
| 2026-01-15 | 40.90 | 40.60 | 0.60 | 1.50% | 39.20 | 42.85 | 897305 | 367193.41 | 5.45% |
| 2026-01-14 | 37.85 | 40.00 | 3.17 | 8.61% | 37.81 | 40.48 | 698140 | 273799.47 | 4.24% |
| 2026-01-13 | 35.55 | 36.83 | 0.94 | 2.62% | 35.02 | 37.68 | 626046 | 228644.22 | 3.80% |
| 2026-01-12 | 34.73 | 35.89 | 2.07 | 6.12% | 33.63 | 36.65 | 673410 | 235642.42 | 4.09% |
| 2026-01-09 | 31.01 | 33.82 | 2.45 | 7.81% | 31.01 | 33.98 | 568864 | 188018.16 | 3.46% |
| 2026-01-08 | 31.90 | 31.37 | -0.83 | -2.58% | 31.06 | 33.12 | 497446 | 158552.80 | 3.02% |
| 2026-01-07 | 31.67 | 32.20 | 1.09 | 3.50% | 31.44 | 32.88 | 750346 | 241691.88 | 4.56% |
| 2026-01-06 | 28.74 | 31.11 | 2.83 | 10.01% | 28.68 | 31.11 | 672352 | 204325.12 | 4.09% |
| 2026-01-05 | 28.28 | 28.28 | 0.40 | 1.43% | 27.60 | 28.56 | 396710 | 111835.59 | 2.41% |
| 2025-12-31 | 27.48 | 27.88 | 0.31 | 1.12% | 27.23 | 28.29 | 404973 | 112623.27 | 2.46% |
| 2025-12-30 | 26.02 | 27.57 | 0.16 | 0.58% | 25.99 | 27.80 | 506053 | 137030.83 | 3.07% |
| 2025-12-29 | 28.27 | 27.41 | -0.38 | -1.37% | 27.25 | 28.65 | 469577 | 130982.56 | 2.85% |
| 2025-12-26 | 27.24 | 27.79 | 0.85 | 3.16% | 26.75 | 27.88 | 447054 | 122441.44 | 2.72% |
| 2025-12-25 | 26.70 | 26.94 | -0.54 | -1.97% | 26.46 | 27.11 | 383987 | 103064.38 | 2.33% |
| 2025-12-24 | 27.80 | 27.48 | -0.43 | -1.54% | 27.11 | 27.91 | 412760 | 113061.15 | 2.51% |
| 2025-12-23 | 28.10 | 27.91 | -0.49 | -1.73% | 27.65 | 28.47 | 376950 | 105578.31 | 2.29% |
| 2025-12-22 | 28.05 | 28.40 | 0.35 | 1.25% | 27.80 | 28.80 | 434183 | 122813.88 | 2.64% |
| 2025-12-19 | 26.93 | 28.05 | 1.06 | 3.93% | 26.51 | 28.35 | 487676 | 134761.17 | 2.96% |
| 2025-12-18 | 26.91 | 26.99 | 0.57 | 2.16% | 26.55 | 27.60 | 386871 | 105230.15 | 2.35% |
| 2025-12-17 | 25.59 | 26.42 | 1.15 | 4.55% | 25.36 | 26.67 | 406517 | 106011.28 | 2.47% |
| 2025-12-16 | 25.73 | 25.27 | -0.91 | -3.48% | 24.82 | 25.98 | 421128 | 106524.22 | 2.56% |
| 2025-12-15 | 25.86 | 26.18 | -0.26 | -0.98% | 25.72 | 27.00 | 396572 | 104709.66 | 2.41% |
| 2025-12-12 | 26.10 | 26.44 | 1.26 | 5.00% | 25.91 | 26.66 | 567278 | 148829.03 | 3.45% |
| 2025-12-11 | 25.81 | 25.18 | -0.89 | -3.41% | 25.16 | 26.12 | 362769 | 92946.79 | 2.20% |
| 2025-12-10 | 25.58 | 26.07 | 0.80 | 3.17% | 25.22 | 26.16 | 448861 | 115141.44 | 2.73% |
| 2025-12-09 | 26.50 | 25.27 | -1.46 | -5.46% | 25.08 | 26.51 | 514550 | 131555.72 | 3.13% |
| 2025-12-08 | 27.03 | 26.73 | -0.28 | -1.04% | 26.23 | 27.21 | 515219 | 137290.03 | 3.13% |
| 2025-12-05 | 26.89 | 27.01 | 0.30 | 1.12% | 26.28 | 27.21 | 488866 | 131093.48 | 2.97% |
| 2025-12-04 | 26.90 | 26.71 | 1.03 | 4.01% | 26.42 | 27.91 | 755398 | 204427.97 | 4.59% |
| 2025-12-03 | 24.80 | 25.68 | 1.07 | 4.35% | 24.55 | 26.34 | 657322 | 168029.88 | 3.99% |
| 2025-12-02 | 24.64 | 24.61 | -0.40 | -1.60% | 24.36 | 24.78 | 299888 | 73607.83 | 1.82% |
| 2025-12-01 | 25.48 | 25.01 | 0.32 | 1.30% | 24.73 | 25.85 | 526388 | 132992.55 | 3.20% |
| 2025-11-28 | 23.96 | 24.69 | 0.75 | 3.13% | 23.70 | 24.82 | 431274 | 104890.42 | 2.62% |
| 2025-11-27 | 24.10 | 23.94 | 0.86 | 3.73% | 23.66 | 24.73 | 553391 | 133743.64 | 3.36% |
| 2025-11-26 | 23.61 | 23.08 | -0.51 | -2.16% | 23.03 | 23.75 | 312853 | 72876.20 | 1.90% |
| 2025-11-25 | 22.83 | 23.59 | 1.10 | 4.89% | 22.53 | 23.95 | 480002 | 111675.62 | 2.92% |
| 2025-11-24 | 22.40 | 22.49 | 0.34 | 1.53% | 22.29 | 23.20 | 396742 | 89885.44 | 2.41% |
| 2025-11-21 | 23.48 | 22.15 | -1.92 | -7.98% | 22.15 | 23.48 | 490200 | 110755.02 | 2.98% |
| 2025-11-20 | 24.23 | 24.07 | -0.41 | -1.67% | 23.90 | 24.66 | 289154 | 70253.45 | 1.76% |
| 2025-11-19 | 23.30 | 24.48 | 1.36 | 5.88% | 23.13 | 24.58 | 402885 | 96411.45 | 2.45% |
| 2025-11-18 | 23.94 | 23.12 | -0.94 | -3.91% | 22.82 | 23.99 | 375088 | 87385.05 | 2.28% |
| 2025-11-17 | 24.68 | 24.06 | -0.72 | -2.91% | 23.87 | 24.76 | 343346 | 82916.02 | 2.09% |
| 2025-11-14 | 24.98 | 24.78 | -0.99 | -3.84% | 24.78 | 25.56 | 446502 | 112299.52 | 2.71% |
| 2025-11-13 | 24.86 | 25.77 | 1.53 | 6.31% | 24.80 | 26.36 | 799704 | 203997.84 | 4.86% |
| 2025-11-12 | 23.55 | 24.24 | 0.98 | 4.21% | 23.46 | 24.58 | 532303 | 127834.59 | 3.23% |
| 2025-11-11 | 23.65 | 23.26 | -0.23 | -0.98% | 23.00 | 24.04 | 237263 | 55546.02 | 1.44% |
| 2025-11-10 | 23.23 | 23.49 | 0.54 | 2.35% | 23.16 | 23.89 | 354051 | 83166.25 | 2.15% |
| 2025-11-07 | 22.68 | 22.95 | 0.04 | 0.17% | 22.50 | 23.06 | 214536 | 48989.64 | 1.30% |
| 2025-11-06 | 22.26 | 22.91 | 0.60 | 2.69% | 22.21 | 23.06 | 343259 | 78175.45 | 2.09% |
| 2025-11-05 | 21.55 | 22.31 | 0.30 | 1.36% | 21.48 | 22.40 | 321683 | 70684.39 | 1.95% |
| 2025-11-04 | 23.01 | 22.01 | -1.23 | -5.29% | 21.73 | 23.10 | 377474 | 84111.17 | 2.29% |
| 2025-11-03 | 23.63 | 23.24 | -0.45 | -1.90% | 22.31 | 23.92 | 417325 | 95544.80 | 2.54% |
| 2025-10-31 | 24.32 | 23.69 | -0.74 | -3.03% | 23.64 | 24.44 | 309799 | 74402.14 | 1.88% |
| 2025-10-30 | 24.18 | 24.43 | -0.04 | -0.16% | 24.00 | 24.95 | 433262 | 106270.60 | 2.63% |
| 2025-10-29 | 23.29 | 24.47 | 1.35 | 5.84% | 23.29 | 24.59 | 525254 | 125911.68 | 3.19% |
| 2025-10-28 | 24.00 | 23.12 | -1.12 | -4.62% | 23.00 | 24.00 | 452008 | 105933.62 | 2.75% |
| 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% |
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。
