| 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 | 28.01 | 29.70 | 1.85 | 6.64% | 27.23 | 30.17 | 353262 | 102199.01 | 7.04% |
| 2025-12-11 | 27.41 | 27.85 | 0.44 | 1.61% | 27.40 | 28.65 | 198630 | 55733.95 | 3.96% |
| 2025-12-10 | 27.60 | 27.41 | -0.03 | -0.11% | 26.93 | 27.86 | 123972 | 33859.70 | 2.47% |
| 2025-12-09 | 28.00 | 27.44 | -0.67 | -2.38% | 27.04 | 28.09 | 169090 | 46505.90 | 3.37% |
| 2025-12-08 | 29.00 | 28.11 | 0.56 | 2.03% | 28.03 | 29.65 | 290366 | 83360.73 | 5.79% |
| 2025-12-05 | 26.76 | 27.55 | 0.80 | 2.99% | 26.70 | 27.88 | 137969 | 37754.30 | 2.75% |
| 2025-12-04 | 27.11 | 26.75 | -0.37 | -1.36% | 26.66 | 27.35 | 101135 | 27253.52 | 2.02% |
| 2025-12-03 | 27.39 | 27.12 | -0.39 | -1.42% | 26.93 | 27.58 | 131160 | 35675.36 | 2.61% |
| 2025-12-02 | 28.04 | 27.51 | -0.72 | -2.55% | 26.90 | 28.04 | 178864 | 48958.65 | 3.57% |
| 2025-12-01 | 28.00 | 28.23 | 0.46 | 1.66% | 27.13 | 28.80 | 353954 | 99976.45 | 7.06% |
| 2025-11-28 | 26.20 | 27.77 | 1.65 | 6.32% | 26.16 | 28.10 | 266892 | 73077.33 | 5.32% |
| 2025-11-27 | 26.85 | 26.12 | -0.71 | -2.65% | 26.01 | 27.28 | 146046 | 38849.58 | 2.91% |
| 2025-11-26 | 26.45 | 26.83 | 0.40 | 1.51% | 26.16 | 27.27 | 144703 | 38739.21 | 2.88% |
| 2025-11-25 | 26.00 | 26.43 | 0.62 | 2.40% | 25.62 | 26.97 | 165854 | 43791.04 | 3.31% |
| 2025-11-24 | 24.84 | 25.81 | 1.00 | 4.03% | 24.84 | 26.12 | 154358 | 39441.10 | 3.08% |
| 2025-11-21 | 26.20 | 24.81 | -1.71 | -6.45% | 24.80 | 26.27 | 177757 | 45056.20 | 3.54% |
| 2025-11-20 | 26.80 | 26.52 | -0.15 | -0.56% | 26.50 | 27.25 | 117704 | 31589.54 | 2.35% |
| 2025-11-19 | 26.56 | 26.67 | 0.00 | 0.00% | 26.19 | 27.01 | 134943 | 35849.57 | 2.69% |
| 2025-11-18 | 27.32 | 26.67 | -0.75 | -2.74% | 26.36 | 27.45 | 153942 | 41252.98 | 3.07% |
| 2025-11-17 | 27.37 | 27.42 | 0.24 | 0.88% | 27.06 | 27.98 | 154384 | 42353.52 | 3.08% |
| 2025-11-14 | 27.31 | 27.18 | -0.32 | -1.16% | 26.59 | 27.53 | 146690 | 39946.32 | 2.92% |
| 2025-11-13 | 26.55 | 27.50 | 1.12 | 4.25% | 26.41 | 27.88 | 266868 | 72944.06 | 5.32% |
| 2025-11-12 | 27.60 | 26.38 | -1.55 | -5.55% | 26.05 | 27.76 | 347053 | 92762.43 | 6.92% |
| 2025-11-11 | 27.91 | 27.93 | -0.04 | -0.14% | 27.35 | 28.70 | 298133 | 83324.68 | 5.94% |
| 2025-11-10 | 31.05 | 28.02 | -3.11 | -9.99% | 28.02 | 31.05 | 445565 | 128772.75 | 8.88% |
| 2025-11-07 | 30.55 | 31.13 | 0.32 | 1.04% | 30.55 | 32.20 | 327526 | 103093.73 | 6.53% |
| 2025-11-06 | 30.95 | 30.81 | -0.19 | -0.61% | 30.34 | 31.94 | 298948 | 92569.62 | 5.96% |
| 2025-11-05 | 29.33 | 31.00 | 1.12 | 3.75% | 29.01 | 31.23 | 361298 | 110753.74 | 7.20% |
| 2025-11-04 | 30.53 | 29.88 | -0.13 | -0.43% | 29.57 | 30.62 | 254907 | 76684.53 | 5.08% |
| 2025-11-03 | 31.60 | 30.01 | -1.01 | -3.26% | 28.92 | 31.96 | 366420 | 109873.48 | 7.30% |
| 2025-10-31 | 33.11 | 31.02 | -2.05 | -6.20% | 30.83 | 33.47 | 320504 | 101871.59 | 6.39% |
| 2025-10-30 | 33.62 | 33.07 | -1.13 | -3.30% | 32.80 | 34.29 | 383691 | 128214.58 | 7.65% |
| 2025-10-29 | 34.50 | 34.20 | -0.30 | -0.87% | 33.60 | 35.80 | 670696 | 231100.64 | 13.37% |
| 2025-10-28 | 32.80 | 34.50 | 2.60 | 8.15% | 32.58 | 35.09 | 606427 | 209646.88 | 12.09% |
| 2025-10-27 | 29.46 | 31.90 | 2.90 | 10.00% | 29.09 | 31.90 | 442072 | 139243.30 | 8.81% |
| 2025-10-24 | 29.00 | 29.00 | -0.48 | -1.63% | 28.38 | 29.74 | 396557 | 114681.18 | 7.90% |
| 2025-10-23 | 27.50 | 29.48 | 2.68 | 10.00% | 26.46 | 29.48 | 391270 | 109480.73 | 7.80% |
| 2025-10-22 | 27.20 | 26.80 | -0.78 | -2.83% | 26.63 | 27.64 | 175730 | 47546.03 | 3.50% |
| 2025-10-21 | 28.01 | 27.58 | -0.49 | -1.75% | 27.44 | 28.73 | 328677 | 91543.96 | 6.55% |
| 2025-10-20 | 26.95 | 28.07 | 1.62 | 6.12% | 26.55 | 29.10 | 442143 | 125914.28 | 8.81% |
| 2025-10-17 | 27.57 | 26.45 | -1.32 | -4.75% | 26.30 | 28.18 | 193075 | 51850.98 | 3.85% |
| 2025-10-16 | 27.15 | 27.77 | 0.63 | 2.32% | 26.90 | 28.80 | 253562 | 70927.83 | 5.05% |
| 2025-10-15 | 28.22 | 27.14 | -1.08 | -3.83% | 26.12 | 28.22 | 285850 | 77004.98 | 5.70% |
| 2025-10-14 | 28.66 | 28.22 | 0.60 | 2.17% | 27.65 | 29.58 | 442227 | 126142.48 | 8.82% |
| 2025-10-13 | 24.10 | 27.62 | 2.51 | 10.00% | 24.10 | 27.62 | 247467 | 63893.66 | 4.93% |
| 2025-10-10 | 25.99 | 25.11 | -0.88 | -3.39% | 24.83 | 26.00 | 193220 | 48917.32 | 3.85% |
| 2025-10-09 | 24.98 | 25.99 | 1.59 | 6.52% | 24.88 | 26.26 | 246596 | 63418.83 | 4.92% |
| 2025-09-30 | 24.66 | 24.40 | -0.10 | -0.41% | 24.06 | 25.17 | 161146 | 39574.98 | 3.21% |
| 2025-09-29 | 24.69 | 24.50 | 0.02 | 0.08% | 24.29 | 24.95 | 115490 | 28376.34 | 2.30% |
| 2025-09-26 | 25.00 | 24.48 | -0.60 | -2.39% | 24.48 | 25.63 | 137770 | 34366.56 | 2.75% |
| 2025-09-25 | 24.81 | 25.08 | 0.18 | 0.72% | 24.40 | 25.88 | 203066 | 50981.04 | 4.05% |
| 2025-09-24 | 23.44 | 24.90 | 1.46 | 6.23% | 23.26 | 25.07 | 256198 | 62289.14 | 5.11% |
| 2025-09-23 | 24.13 | 23.44 | -0.69 | -2.86% | 22.92 | 24.20 | 155990 | 36518.69 | 3.11% |
| 2025-09-22 | 24.26 | 24.13 | -0.12 | -0.49% | 23.80 | 24.61 | 129592 | 31183.85 | 2.58% |
| 2025-09-19 | 23.18 | 24.25 | 1.07 | 4.62% | 23.02 | 24.77 | 211890 | 51105.54 | 4.22% |
| 2025-09-18 | 23.96 | 23.18 | -0.87 | -3.62% | 22.71 | 23.97 | 182811 | 42862.19 | 3.64% |
| 2025-09-17 | 24.20 | 24.05 | -0.17 | -0.70% | 23.65 | 24.35 | 119683 | 28645.05 | 2.39% |
| 2025-09-16 | 24.50 | 24.22 | -0.13 | -0.53% | 23.35 | 24.57 | 184518 | 44045.71 | 3.68% |
| 2025-09-15 | 24.60 | 24.35 | -0.35 | -1.42% | 23.77 | 24.60 | 221764 | 53588.60 | 4.42% |
| 2025-09-12 | 23.54 | 24.70 | 1.16 | 4.93% | 23.20 | 24.95 | 313509 | 76073.11 | 6.25% |
| 2025-09-11 | 22.81 | 23.54 | 0.74 | 3.25% | 22.44 | 23.65 | 207470 | 48198.13 | 4.14% |
| 2025-09-10 | 23.01 | 22.80 | -0.54 | -2.31% | 22.39 | 23.59 | 212502 | 48620.04 | 4.24% |
| 2025-09-09 | 23.55 | 23.34 | -0.33 | -1.39% | 23.17 | 24.06 | 275842 | 64948.83 | 5.50% |
| 2025-09-08 | 23.30 | 23.67 | 1.12 | 4.97% | 22.56 | 24.25 | 448000 | 105427.79 | 8.93% |
| 2025-09-05 | 20.48 | 22.55 | 2.05 | 10.00% | 20.47 | 22.55 | 267246 | 58122.29 | 5.33% |
| 2025-09-04 | 21.10 | 20.50 | -0.57 | -2.71% | 20.14 | 21.87 | 215748 | 45372.10 | 4.30% |
| 2025-09-03 | 22.00 | 21.07 | -0.72 | -3.30% | 21.00 | 22.09 | 186072 | 39984.58 | 3.71% |
| 2025-09-02 | 22.66 | 21.79 | -0.76 | -3.37% | 21.60 | 22.80 | 266851 | 58426.11 | 5.32% |
| 2025-09-01 | 21.97 | 22.55 | 0.59 | 2.69% | 21.58 | 22.88 | 369683 | 82664.82 | 7.37% |
| 2025-08-29 | 20.99 | 21.96 | 1.08 | 5.17% | 20.98 | 22.12 | 344145 | 74443.11 | 6.86% |
| 2025-08-28 | 20.44 | 20.88 | 0.48 | 2.35% | 20.21 | 20.93 | 238786 | 49318.22 | 4.76% |
| 2025-08-27 | 21.00 | 20.40 | -0.61 | -2.90% | 20.40 | 21.34 | 223893 | 46665.99 | 4.46% |
| 2025-08-26 | 21.35 | 21.01 | -0.04 | -0.19% | 20.95 | 21.48 | 233873 | 49514.99 | 4.66% |
| 2025-08-25 | 21.07 | 21.05 | 0.37 | 1.79% | 20.71 | 21.18 | 256219 | 53715.77 | 5.11% |
| 2025-08-22 | 20.80 | 20.68 | -0.30 | -1.43% | 20.50 | 21.17 | 240205 | 49824.21 | 4.79% |
| 2025-08-21 | 21.18 | 20.98 | -0.50 | -2.33% | 20.82 | 22.07 | 280860 | 59526.45 | 5.60% |
| 2025-08-20 | 20.80 | 21.48 | 0.43 | 2.04% | 20.60 | 22.09 | 352971 | 75342.10 | 7.04% |
| 2025-08-19 | 21.56 | 21.05 | 0.26 | 1.25% | 20.70 | 22.25 | 495767 | 105787.64 | 9.88% |
| 2025-08-18 | 20.20 | 20.79 | 0.73 | 3.64% | 19.86 | 21.00 | 495218 | 101491.28 | 9.87% |
| 2025-08-15 | 19.74 | 20.06 | 0.22 | 1.11% | 19.52 | 20.15 | 440703 | 87791.16 | 8.78% |
东方钽业(000962)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。
