| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.06 | 14.08 | 0.01 | 0.07% | 14.05 | 14.24 | 200995 | 28447.64 | 1.22% |
| 2025-05-22 | 14.30 | 14.07 | -0.32 | -2.22% | 14.04 | 14.31 | 228981 | 32430.20 | 1.39% |
| 2025-05-21 | 14.28 | 14.39 | 0.13 | 0.91% | 14.27 | 14.41 | 175522 | 25190.56 | 1.07% |
| 2025-05-20 | 14.23 | 14.26 | 0.05 | 0.35% | 14.16 | 14.38 | 152637 | 21757.78 | 0.93% |
| 2025-05-19 | 14.20 | 14.21 | -0.02 | -0.14% | 14.13 | 14.25 | 140718 | 19955.33 | 0.86% |
| 2025-05-16 | 14.23 | 14.23 | 0.00 | 0.00% | 14.20 | 14.37 | 158717 | 22654.28 | 0.96% |
| 2025-05-15 | 14.44 | 14.23 | -0.26 | -1.79% | 14.19 | 14.45 | 212644 | 30431.88 | 1.29% |
| 2025-05-14 | 14.28 | 14.49 | 0.25 | 1.76% | 14.23 | 14.50 | 267204 | 38472.92 | 1.62% |
| 2025-05-13 | 14.31 | 14.24 | 0.00 | 0.00% | 14.20 | 14.38 | 197493 | 28183.04 | 1.20% |
| 2025-05-12 | 14.05 | 14.24 | 0.32 | 2.30% | 14.00 | 14.25 | 247256 | 35006.26 | 1.50% |
| 2025-05-09 | 14.22 | 14.11 | -0.11 | -0.77% | 14.06 | 14.22 | 167171 | 23609.11 | 1.02% |
| 2025-05-08 | 14.10 | 14.22 | 0.04 | 0.28% | 14.08 | 14.26 | 177048 | 25130.14 | 1.08% |
| 2025-05-07 | 14.24 | 14.18 | 0.07 | 0.50% | 14.09 | 14.35 | 243557 | 34524.89 | 1.48% |
| 2025-05-06 | 13.88 | 14.11 | 0.32 | 2.32% | 13.87 | 14.14 | 297144 | 41724.95 | 1.81% |
| 2025-04-30 | 13.88 | 13.79 | -0.08 | -0.58% | 13.79 | 13.93 | 215422 | 29850.92 | 1.31% |
| 2025-04-29 | 13.92 | 13.87 | -0.11 | -0.79% | 13.80 | 13.99 | 190694 | 26499.70 | 1.16% |
| 2025-04-28 | 14.18 | 13.98 | -0.15 | -1.06% | 13.95 | 14.18 | 192400 | 26972.27 | 1.17% |
| 2025-04-25 | 14.07 | 14.13 | 0.13 | 0.93% | 14.06 | 14.24 | 232300 | 32881.05 | 1.41% |
| 2025-04-24 | 14.17 | 14.00 | -0.12 | -0.85% | 13.97 | 14.21 | 164671 | 23168.20 | 1.00% |
| 2025-04-23 | 14.15 | 14.12 | 0.05 | 0.36% | 14.05 | 14.19 | 210794 | 29762.14 | 1.28% |
| 2025-04-22 | 14.08 | 14.07 | -0.09 | -0.64% | 14.02 | 14.19 | 227778 | 32132.26 | 1.38% |
| 2025-04-21 | 13.85 | 14.16 | 0.32 | 2.31% | 13.79 | 14.20 | 287079 | 40312.75 | 1.74% |
| 2025-04-18 | 13.86 | 13.84 | -0.02 | -0.14% | 13.72 | 13.86 | 175902 | 24244.02 | 1.07% |
| 2025-04-17 | 13.87 | 13.86 | 0.00 | 0.00% | 13.82 | 13.98 | 223380 | 31044.49 | 1.36% |
| 2025-04-16 | 14.20 | 13.86 | -0.27 | -1.91% | 13.78 | 14.23 | 312831 | 43610.27 | 1.90% |
| 2025-04-15 | 14.12 | 14.13 | 0.21 | 1.51% | 13.92 | 14.20 | 435082 | 61260.32 | 2.64% |
| 2025-04-14 | 13.85 | 13.92 | 0.27 | 1.98% | 13.78 | 14.17 | 427804 | 59654.16 | 2.60% |
| 2025-04-11 | 13.35 | 13.65 | 0.16 | 1.19% | 13.33 | 13.73 | 401384 | 54418.21 | 2.44% |
| 2025-04-10 | 13.60 | 13.49 | 0.11 | 0.82% | 13.45 | 13.75 | 640529 | 86994.22 | 3.89% |
| 2025-04-09 | 13.01 | 13.38 | -0.05 | -0.37% | 12.63 | 13.46 | 584186 | 76503.49 | 3.55% |
| 2025-04-08 | 13.70 | 13.43 | -0.38 | -2.75% | 13.24 | 13.78 | 576833 | 77605.11 | 3.50% |
| 2025-04-07 | 14.28 | 13.81 | -1.53 | -9.97% | 13.81 | 14.40 | 552834 | 77194.16 | 3.36% |
| 2025-04-03 | 15.64 | 15.34 | -0.66 | -4.13% | 15.31 | 15.87 | 705983 | 109676.09 | 4.29% |
| 2025-04-02 | 15.71 | 16.00 | 0.45 | 2.89% | 15.61 | 16.35 | 836453 | 134304.89 | 5.08% |
| 2025-04-01 | 15.55 | 15.55 | 0.30 | 1.97% | 15.48 | 15.90 | 537815 | 84138.93 | 3.27% |
| 2025-03-31 | 15.50 | 15.25 | -0.73 | -4.57% | 15.15 | 15.50 | 705329 | 107787.84 | 4.29% |
| 2025-03-28 | 15.55 | 15.98 | 0.45 | 2.90% | 15.16 | 16.27 | 783945 | 123105.16 | 4.76% |
| 2025-03-27 | 15.51 | 15.53 | -0.19 | -1.21% | 15.37 | 15.75 | 354471 | 54905.07 | 2.15% |
| 2025-03-26 | 15.99 | 15.72 | 0.07 | 0.45% | 15.65 | 16.20 | 584845 | 93157.63 | 3.55% |
| 2025-03-25 | 15.70 | 15.65 | -0.16 | -1.01% | 15.45 | 15.98 | 355290 | 55766.71 | 2.16% |
| 2025-03-24 | 15.45 | 15.81 | 0.35 | 2.26% | 15.36 | 15.96 | 511785 | 80390.21 | 3.11% |
| 2025-03-21 | 15.76 | 15.46 | -0.21 | -1.34% | 15.40 | 15.93 | 401568 | 62817.60 | 2.44% |
| 2025-03-20 | 15.85 | 15.67 | -0.20 | -1.26% | 15.63 | 15.98 | 315795 | 49759.35 | 1.92% |
| 2025-03-19 | 15.89 | 15.87 | -0.06 | -0.38% | 15.74 | 16.00 | 354018 | 56162.53 | 2.15% |
| 2025-03-18 | 16.09 | 15.93 | -0.16 | -0.99% | 15.86 | 16.29 | 648735 | 103941.55 | 3.94% |
| 2025-03-17 | 16.05 | 16.09 | -0.44 | -2.66% | 15.90 | 16.43 | 1135735 | 182689.84 | 6.90% |
| 2025-03-14 | 16.91 | 16.53 | 1.16 | 7.55% | 16.45 | 16.91 | 2132756 | 357693.91 | 12.96% |
| 2025-03-13 | 15.40 | 15.37 | 0.04 | 0.26% | 15.13 | 15.48 | 299757 | 45773.97 | 1.82% |
| 2025-03-12 | 15.52 | 15.33 | -0.19 | -1.22% | 15.20 | 15.61 | 360949 | 55632.80 | 2.19% |
| 2025-03-11 | 15.09 | 15.52 | 0.29 | 1.90% | 15.03 | 15.55 | 540927 | 83179.74 | 3.29% |
| 2025-03-10 | 15.17 | 15.23 | 0.27 | 1.80% | 15.01 | 15.40 | 543059 | 82569.43 | 3.30% |
| 2025-03-07 | 14.42 | 14.96 | 0.60 | 4.18% | 14.39 | 15.08 | 742859 | 110515.53 | 4.51% |
| 2025-03-06 | 14.22 | 14.36 | 0.24 | 1.70% | 14.17 | 14.42 | 272443 | 39017.83 | 1.66% |
| 2025-03-05 | 14.07 | 14.12 | 0.01 | 0.07% | 13.91 | 14.16 | 217225 | 30545.98 | 1.32% |
| 2025-03-04 | 14.09 | 14.11 | 0.01 | 0.07% | 14.02 | 14.15 | 115898 | 16333.93 | 0.70% |
| 2025-03-03 | 13.96 | 14.10 | 0.26 | 1.88% | 13.94 | 14.31 | 257671 | 36493.27 | 1.57% |
| 2025-02-28 | 14.05 | 13.84 | -0.30 | -2.12% | 13.84 | 14.14 | 284156 | 39675.42 | 1.73% |
| 2025-02-27 | 14.45 | 14.14 | -0.41 | -2.82% | 14.06 | 14.50 | 331981 | 47220.86 | 2.02% |
| 2025-02-26 | 14.35 | 14.55 | 0.19 | 1.32% | 14.33 | 14.57 | 194092 | 28116.16 | 1.18% |
| 2025-02-25 | 14.49 | 14.36 | -0.25 | -1.71% | 14.32 | 14.54 | 198685 | 28666.33 | 1.21% |
| 2025-02-24 | 14.65 | 14.61 | 0.00 | 0.00% | 14.52 | 14.69 | 170512 | 24939.62 | 1.04% |
| 2025-02-21 | 14.57 | 14.61 | 0.15 | 1.04% | 14.53 | 14.88 | 329274 | 48382.28 | 2.00% |
| 2025-02-20 | 14.39 | 14.46 | 0.06 | 0.42% | 14.30 | 14.47 | 150930 | 21726.98 | 0.92% |
| 2025-02-19 | 14.37 | 14.40 | 0.06 | 0.42% | 14.31 | 14.42 | 151093 | 21703.75 | 0.92% |
| 2025-02-18 | 14.52 | 14.34 | -0.18 | -1.24% | 14.30 | 14.56 | 165712 | 23927.00 | 1.01% |
| 2025-02-17 | 14.71 | 14.52 | -0.28 | -1.89% | 14.47 | 14.73 | 253996 | 37012.64 | 1.54% |
| 2025-02-14 | 14.67 | 14.80 | 0.20 | 1.37% | 14.65 | 14.94 | 234411 | 34610.40 | 1.42% |
| 2025-02-13 | 14.66 | 14.60 | -0.06 | -0.41% | 14.56 | 14.76 | 157176 | 23018.76 | 0.96% |
| 2025-02-12 | 14.77 | 14.66 | -0.14 | -0.95% | 14.49 | 14.77 | 258108 | 37696.34 | 1.57% |
| 2025-02-11 | 14.90 | 14.80 | -0.11 | -0.74% | 14.78 | 15.01 | 216191 | 32148.19 | 1.31% |
| 2025-02-10 | 14.99 | 14.91 | 0.00 | 0.00% | 14.88 | 15.10 | 230154 | 34415.52 | 1.40% |
| 2025-02-07 | 14.87 | 14.91 | -0.02 | -0.13% | 14.78 | 15.05 | 310184 | 46243.51 | 1.88% |
| 2025-02-06 | 14.64 | 14.93 | 0.29 | 1.98% | 14.62 | 14.94 | 321386 | 47677.13 | 1.95% |
| 2025-02-05 | 14.85 | 14.64 | 0.19 | 1.31% | 14.44 | 14.87 | 240698 | 35069.50 | 1.46% |
| 2025-01-27 | 14.43 | 14.45 | 0.02 | 0.14% | 14.39 | 14.59 | 167556 | 24280.33 | 1.02% |
| 2025-01-24 | 14.33 | 14.43 | 0.12 | 0.84% | 14.25 | 14.45 | 150552 | 21625.40 | 0.91% |
| 2025-01-23 | 14.48 | 14.31 | -0.05 | -0.35% | 14.31 | 14.62 | 172706 | 24980.69 | 1.05% |
| 2025-01-22 | 14.42 | 14.46 | -0.06 | -0.41% | 14.34 | 14.59 | 152882 | 22117.27 | 0.93% |
| 2025-01-21 | 14.50 | 14.52 | 0.14 | 0.97% | 14.28 | 14.60 | 188649 | 27302.37 | 1.15% |
| 2025-01-20 | 14.61 | 14.38 | -0.20 | -1.37% | 14.30 | 14.65 | 212219 | 30641.81 | 1.29% |
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。
