| 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 | 27.85 | 26.23 | -0.87 | -3.21% | 25.94 | 28.10 | 435312 | 116612.59 | 3.37% |
| 2025-12-11 | 28.11 | 27.10 | -0.64 | -2.31% | 26.90 | 28.46 | 374321 | 103198.32 | 2.90% |
| 2025-12-10 | 27.08 | 27.74 | 0.98 | 3.66% | 26.71 | 28.69 | 472668 | 131382.11 | 3.66% |
| 2025-12-09 | 27.80 | 26.76 | -1.16 | -4.15% | 26.71 | 27.85 | 408093 | 110521.51 | 3.16% |
| 2025-12-08 | 25.69 | 27.92 | 2.54 | 10.01% | 25.26 | 27.92 | 394549 | 105109.80 | 3.06% |
| 2025-12-05 | 25.54 | 25.38 | -0.61 | -2.35% | 25.30 | 26.43 | 383724 | 98959.59 | 2.97% |
| 2025-12-04 | 26.99 | 25.99 | -0.74 | -2.77% | 25.64 | 27.10 | 352344 | 92062.58 | 2.73% |
| 2025-12-03 | 29.00 | 26.73 | -2.15 | -7.44% | 26.55 | 29.03 | 476126 | 130596.34 | 3.69% |
| 2025-12-02 | 29.85 | 28.88 | -1.22 | -4.05% | 28.70 | 30.46 | 407555 | 119014.34 | 3.16% |
| 2025-12-01 | 32.90 | 30.10 | -1.37 | -4.35% | 29.00 | 33.15 | 717684 | 221440.92 | 5.56% |
| 2025-11-28 | 29.22 | 31.47 | 2.86 | 10.00% | 29.18 | 31.47 | 404607 | 123179.69 | 3.14% |
| 2025-11-27 | 28.34 | 28.61 | -0.03 | -0.10% | 27.81 | 29.16 | 493219 | 141173.62 | 3.82% |
| 2025-11-26 | 29.31 | 28.64 | -0.52 | -1.78% | 28.38 | 30.37 | 723700 | 211131.80 | 5.61% |
| 2025-11-25 | 27.82 | 29.16 | 1.16 | 4.14% | 27.11 | 30.22 | 961231 | 271988.47 | 7.45% |
| 2025-11-24 | 28.00 | 28.00 | -3.11 | -10.00% | 28.00 | 29.30 | 437904 | 124671.74 | 3.39% |
| 2025-11-21 | 31.11 | 31.11 | -3.46 | -10.01% | 31.11 | 31.48 | 95635 | 29753.96 | 0.74% |
| 2025-11-20 | 32.78 | 34.57 | 2.28 | 7.06% | 32.43 | 35.52 | 895309 | 309615.22 | 6.94% |
| 2025-11-19 | 31.80 | 32.29 | 1.47 | 4.77% | 30.97 | 33.38 | 893253 | 286932.47 | 6.92% |
| 2025-11-18 | 32.91 | 30.82 | -0.07 | -0.23% | 30.50 | 33.79 | 1176428 | 374090.12 | 9.12% |
| 2025-11-17 | 30.23 | 30.89 | 2.81 | 10.01% | 29.40 | 30.89 | 699377 | 212640.77 | 5.42% |
| 2025-11-14 | 26.00 | 28.08 | 2.55 | 9.99% | 26.00 | 28.08 | 308186 | 84199.09 | 2.39% |
| 2025-11-13 | 23.24 | 25.53 | 2.32 | 10.00% | 23.21 | 25.53 | 390209 | 97344.47 | 3.02% |
| 2025-11-12 | 23.69 | 23.21 | -0.91 | -3.77% | 22.63 | 23.87 | 568583 | 131937.19 | 4.41% |
| 2025-11-11 | 24.00 | 24.12 | -0.29 | -1.19% | 23.51 | 25.20 | 813521 | 198944.61 | 6.30% |
| 2025-11-10 | 23.81 | 24.41 | 1.07 | 4.58% | 23.67 | 25.50 | 947967 | 233400.27 | 7.35% |
| 2025-11-07 | 21.83 | 23.34 | 1.90 | 8.86% | 21.80 | 23.58 | 908654 | 209080.47 | 7.04% |
| 2025-11-06 | 19.68 | 21.44 | 1.95 | 10.01% | 19.50 | 21.44 | 569289 | 119784.10 | 4.41% |
| 2025-11-05 | 18.50 | 19.49 | 0.38 | 1.99% | 18.31 | 19.96 | 749570 | 144146.52 | 5.81% |
| 2025-11-04 | 20.16 | 19.11 | -1.11 | -5.49% | 18.60 | 20.30 | 766834 | 148900.58 | 5.94% |
| 2025-11-03 | 20.09 | 20.22 | 0.72 | 3.69% | 19.06 | 20.50 | 1201752 | 238712.75 | 9.31% |
| 2025-10-31 | 19.50 | 19.50 | 1.77 | 9.98% | 19.09 | 19.50 | 976828 | 190214.66 | 7.57% |
| 2025-10-30 | 17.02 | 17.73 | 1.61 | 9.99% | 17.01 | 17.73 | 434119 | 76326.58 | 3.36% |
| 2025-10-29 | 15.52 | 16.12 | 1.47 | 10.03% | 15.50 | 16.12 | 317112 | 50447.11 | 2.46% |
| 2025-10-28 | 15.00 | 14.65 | -0.39 | -2.59% | 14.55 | 15.13 | 306696 | 45358.51 | 2.38% |
| 2025-10-27 | 14.48 | 15.04 | 0.41 | 2.80% | 14.33 | 15.25 | 376189 | 55817.27 | 2.92% |
| 2025-10-24 | 13.88 | 14.63 | 0.79 | 5.71% | 13.88 | 14.98 | 319384 | 46736.66 | 2.48% |
| 2025-10-23 | 13.43 | 13.84 | 0.41 | 3.05% | 13.40 | 14.15 | 297597 | 41315.37 | 2.31% |
| 2025-10-22 | 13.60 | 13.43 | -0.35 | -2.54% | 13.29 | 13.70 | 176674 | 23761.00 | 1.37% |
| 2025-10-21 | 13.07 | 13.78 | 0.70 | 5.35% | 12.95 | 14.32 | 362674 | 50330.91 | 2.81% |
| 2025-10-20 | 13.11 | 13.08 | -0.02 | -0.15% | 12.94 | 13.21 | 156840 | 20504.02 | 1.22% |
| 2025-10-17 | 12.83 | 13.10 | 0.31 | 2.42% | 12.83 | 13.32 | 259207 | 34099.64 | 2.01% |
| 2025-10-16 | 12.85 | 12.79 | -0.06 | -0.47% | 12.73 | 13.07 | 109994 | 14169.89 | 0.85% |
| 2025-10-15 | 12.83 | 12.85 | -0.02 | -0.16% | 12.73 | 12.97 | 117702 | 15119.44 | 0.91% |
| 2025-10-14 | 13.16 | 12.87 | -0.21 | -1.61% | 12.77 | 13.33 | 195012 | 25393.92 | 1.51% |
| 2025-10-13 | 12.50 | 13.08 | 0.09 | 0.69% | 12.48 | 13.19 | 238217 | 30569.76 | 1.85% |
| 2025-10-10 | 13.30 | 12.99 | -0.45 | -3.35% | 12.95 | 13.44 | 250110 | 32783.74 | 1.94% |
| 2025-10-09 | 12.90 | 13.44 | 0.75 | 5.91% | 12.90 | 13.78 | 346590 | 46448.13 | 2.68% |
| 2025-09-30 | 12.28 | 12.69 | 0.48 | 3.93% | 12.22 | 12.71 | 252935 | 31712.61 | 1.96% |
| 2025-09-29 | 11.85 | 12.21 | 0.36 | 3.04% | 11.81 | 12.25 | 192305 | 23351.71 | 1.49% |
| 2025-09-26 | 11.72 | 11.85 | 0.10 | 0.85% | 11.68 | 12.03 | 96271 | 11443.83 | 0.74% |
| 2025-09-25 | 11.58 | 11.75 | 0.17 | 1.47% | 11.58 | 11.88 | 112886 | 13237.34 | 0.87% |
| 2025-09-24 | 11.49 | 11.58 | 0.04 | 0.35% | 11.38 | 11.62 | 80113 | 9223.82 | 0.62% |
| 2025-09-23 | 11.68 | 11.54 | -0.20 | -1.70% | 11.34 | 11.73 | 109174 | 12548.97 | 0.84% |
| 2025-09-22 | 11.98 | 11.74 | -0.19 | -1.59% | 11.62 | 12.09 | 115492 | 13547.38 | 0.89% |
| 2025-09-19 | 11.68 | 11.93 | 0.32 | 2.76% | 11.65 | 12.28 | 158582 | 18938.87 | 1.23% |
| 2025-09-18 | 12.16 | 11.61 | -0.61 | -4.99% | 11.58 | 12.16 | 201615 | 23826.88 | 1.56% |
| 2025-09-17 | 11.95 | 12.22 | 0.19 | 1.58% | 11.85 | 12.39 | 139776 | 16904.08 | 1.08% |
| 2025-09-16 | 12.24 | 12.03 | -0.19 | -1.55% | 11.80 | 12.30 | 151088 | 18096.00 | 1.17% |
| 2025-09-15 | 12.44 | 12.22 | -0.23 | -1.85% | 12.20 | 12.44 | 119958 | 14727.93 | 0.93% |
| 2025-09-12 | 12.16 | 12.45 | 0.27 | 2.22% | 12.10 | 12.55 | 232657 | 28771.98 | 1.80% |
| 2025-09-11 | 12.01 | 12.18 | 0.17 | 1.42% | 11.85 | 12.27 | 140933 | 16980.43 | 1.09% |
| 2025-09-10 | 12.00 | 12.01 | -0.18 | -1.48% | 11.91 | 12.21 | 121947 | 14677.60 | 0.94% |
| 2025-09-09 | 12.10 | 12.19 | 0.07 | 0.58% | 12.03 | 12.45 | 212417 | 26069.03 | 1.64% |
| 2025-09-08 | 11.75 | 12.12 | 0.37 | 3.15% | 11.70 | 12.27 | 182859 | 22066.11 | 1.41% |
| 2025-09-05 | 11.44 | 11.75 | 0.32 | 2.80% | 11.36 | 11.77 | 113937 | 13217.64 | 0.88% |
| 2025-09-04 | 11.49 | 11.43 | 0.03 | 0.26% | 11.16 | 11.67 | 117514 | 13416.34 | 0.91% |
| 2025-09-03 | 11.80 | 11.40 | -0.38 | -3.23% | 11.37 | 11.86 | 103480 | 11971.34 | 0.80% |
| 2025-09-02 | 12.00 | 11.78 | -0.25 | -2.08% | 11.66 | 12.02 | 114716 | 13535.87 | 0.89% |
| 2025-09-01 | 12.00 | 12.03 | 0.00 | 0.00% | 11.89 | 12.13 | 123779 | 14876.81 | 0.96% |
| 2025-08-29 | 11.82 | 12.03 | 0.21 | 1.78% | 11.79 | 12.14 | 152965 | 18390.85 | 1.18% |
| 2025-08-28 | 11.84 | 11.82 | -0.07 | -0.59% | 11.48 | 11.91 | 184238 | 21546.44 | 1.43% |
| 2025-08-27 | 12.36 | 11.89 | -0.52 | -4.19% | 11.84 | 12.38 | 264450 | 32007.93 | 2.05% |
| 2025-08-26 | 12.20 | 12.41 | 0.28 | 2.31% | 11.92 | 12.78 | 304274 | 37731.82 | 2.35% |
| 2025-08-25 | 12.20 | 12.13 | 0.05 | 0.41% | 12.07 | 12.32 | 202739 | 24743.57 | 1.57% |
| 2025-08-22 | 12.01 | 12.08 | 0.00 | 0.00% | 11.98 | 12.25 | 146732 | 17713.02 | 1.14% |
| 2025-08-21 | 12.05 | 12.08 | -0.03 | -0.25% | 11.96 | 12.33 | 212157 | 25704.54 | 1.64% |
| 2025-08-20 | 11.85 | 12.11 | 0.20 | 1.68% | 11.75 | 12.33 | 180002 | 21730.45 | 1.39% |
| 2025-08-19 | 12.11 | 11.91 | -0.23 | -1.89% | 11.88 | 12.14 | 142619 | 17086.84 | 1.10% |
| 2025-08-18 | 11.99 | 12.14 | 0.26 | 2.19% | 11.85 | 12.20 | 185715 | 22396.99 | 1.44% |
| 2025-08-15 | 11.86 | 11.88 | -0.04 | -0.34% | 11.82 | 12.02 | 149017 | 17746.61 | 1.15% |
大中矿业(001203)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。
