| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
