| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.45 | 40.85 | 0.59 | 1.47% | 40.02 | 41.47 | 422091 | 172099.62 | 3.21% |
| 2026-03-24 | 37.17 | 40.26 | 3.66 | 10.00% | 36.02 | 40.26 | 664825 | 255177.06 | 5.05% |
| 2026-03-23 | 34.20 | 36.60 | 1.84 | 5.29% | 34.10 | 38.14 | 430117 | 157727.34 | 3.27% |
| 2026-03-20 | 33.12 | 34.76 | 1.76 | 5.33% | 33.12 | 36.18 | 413837 | 143062.61 | 3.15% |
| 2026-03-19 | 35.40 | 33.00 | -2.49 | -7.02% | 32.62 | 35.45 | 291273 | 97949.89 | 2.21% |
| 2026-03-18 | 37.74 | 35.49 | -2.29 | -6.06% | 35.10 | 38.14 | 327929 | 117977.15 | 2.49% |
| 2026-03-17 | 39.43 | 37.78 | -1.17 | -3.00% | 37.70 | 40.80 | 200346 | 77533.33 | 1.52% |
| 2026-03-16 | 39.30 | 38.95 | -0.55 | -1.39% | 37.59 | 40.07 | 290619 | 112556.25 | 2.21% |
| 2026-03-13 | 38.42 | 39.50 | 1.71 | 4.53% | 38.21 | 41.50 | 357503 | 143256.66 | 2.72% |
| 2026-03-12 | 37.89 | 37.79 | -0.21 | -0.55% | 37.00 | 38.49 | 210954 | 79665.89 | 1.60% |
| 2026-03-11 | 37.11 | 38.00 | 0.58 | 1.55% | 36.86 | 39.20 | 386085 | 147343.19 | 2.94% |
| 2026-03-10 | 38.50 | 37.42 | -0.46 | -1.21% | 36.72 | 38.88 | 271188 | 101601.80 | 2.06% |
| 2026-03-09 | 35.31 | 37.88 | 2.07 | 5.78% | 34.10 | 38.38 | 376836 | 137211.94 | 2.86% |
| 2026-03-06 | 35.58 | 35.81 | -0.02 | -0.06% | 35.24 | 36.39 | 200323 | 71596.81 | 1.52% |
| 2026-03-05 | 36.55 | 35.83 | 0.30 | 0.84% | 35.58 | 37.92 | 355050 | 130496.36 | 2.70% |
| 2026-03-04 | 35.00 | 35.53 | -0.14 | -0.39% | 34.81 | 36.30 | 284073 | 100910.68 | 2.16% |
| 2026-03-03 | 37.70 | 35.67 | -1.77 | -4.73% | 35.40 | 37.71 | 443294 | 161372.80 | 3.37% |
| 2026-03-02 | 40.45 | 37.44 | -3.16 | -7.78% | 36.75 | 40.45 | 601625 | 228054.94 | 4.57% |
| 2026-02-27 | 39.50 | 40.60 | -0.74 | -1.79% | 39.50 | 41.30 | 410031 | 165528.98 | 3.12% |
| 2026-02-26 | 42.62 | 41.34 | 1.50 | 3.77% | 39.91 | 43.82 | 705714 | 293657.75 | 5.37% |
| 2026-02-25 | 37.18 | 39.84 | 3.62 | 9.99% | 36.85 | 39.84 | 303137 | 117046.90 | 2.30% |
| 2026-02-24 | 35.50 | 36.22 | 1.78 | 5.17% | 35.28 | 37.17 | 323596 | 117005.91 | 2.46% |
| 2026-02-13 | 32.87 | 34.44 | 1.34 | 4.05% | 32.75 | 35.10 | 356621 | 122055.10 | 2.71% |
| 2026-02-12 | 32.93 | 33.10 | 0.07 | 0.21% | 32.70 | 33.92 | 286892 | 95402.28 | 2.18% |
| 2026-02-11 | 30.40 | 33.03 | 2.52 | 8.26% | 30.00 | 33.36 | 421877 | 136306.97 | 3.21% |
| 2026-02-10 | 30.20 | 30.51 | 0.17 | 0.56% | 29.29 | 30.52 | 174798 | 52629.86 | 1.33% |
| 2026-02-09 | 30.57 | 30.34 | 0.12 | 0.40% | 30.12 | 31.00 | 191637 | 58331.19 | 1.46% |
| 2026-02-06 | 27.80 | 30.22 | 1.93 | 6.82% | 27.53 | 30.98 | 391763 | 117351.12 | 2.98% |
| 2026-02-05 | 29.10 | 28.29 | -1.15 | -3.91% | 28.00 | 29.30 | 179722 | 51306.10 | 1.37% |
| 2026-02-04 | 29.75 | 29.44 | -0.13 | -0.44% | 28.91 | 29.90 | 204721 | 60183.07 | 1.56% |
| 2026-02-03 | 28.80 | 29.57 | 1.45 | 5.16% | 28.60 | 29.76 | 262449 | 76783.98 | 2.00% |
| 2026-02-02 | 27.55 | 28.12 | -0.41 | -1.44% | 27.46 | 29.88 | 325766 | 93855.48 | 2.48% |
| 2026-01-30 | 29.62 | 28.53 | -1.67 | -5.53% | 27.50 | 30.05 | 349263 | 99044.34 | 2.66% |
| 2026-01-29 | 30.10 | 30.20 | -0.62 | -2.01% | 29.57 | 31.46 | 299221 | 90757.12 | 2.27% |
| 2026-01-28 | 31.16 | 30.82 | -0.34 | -1.09% | 30.02 | 31.48 | 339754 | 103696.32 | 2.58% |
| 2026-01-27 | 31.63 | 31.16 | -1.26 | -3.89% | 29.20 | 32.39 | 652274 | 198751.06 | 4.96% |
| 2026-01-26 | 33.00 | 32.42 | -0.73 | -2.20% | 32.11 | 34.98 | 760790 | 256312.03 | 5.78% |
| 2026-01-23 | 30.81 | 33.15 | 3.01 | 9.99% | 30.45 | 33.15 | 572646 | 183396.69 | 4.35% |
| 2026-01-22 | 31.91 | 30.14 | -0.52 | -1.70% | 29.80 | 33.26 | 598944 | 184678.39 | 4.55% |
| 2026-01-21 | 28.50 | 30.66 | 2.79 | 10.01% | 28.27 | 30.66 | 329429 | 98323.12 | 2.50% |
| 2026-01-20 | 29.24 | 27.87 | -0.55 | -1.94% | 27.00 | 29.58 | 418931 | 116969.77 | 3.19% |
| 2026-01-19 | 27.00 | 28.42 | 1.22 | 4.49% | 26.91 | 29.10 | 399059 | 113659.24 | 3.03% |
| 2026-01-16 | 28.49 | 27.20 | -1.48 | -5.16% | 27.06 | 28.80 | 413183 | 114054.22 | 3.14% |
| 2026-01-15 | 29.03 | 28.68 | -0.39 | -1.34% | 28.40 | 29.99 | 315479 | 92182.74 | 2.40% |
| 2026-01-14 | 30.00 | 29.07 | -1.43 | -4.69% | 28.56 | 30.29 | 456972 | 134033.12 | 3.47% |
| 2026-01-13 | 29.51 | 30.50 | 0.75 | 2.52% | 29.33 | 32.32 | 518068 | 160096.00 | 3.94% |
| 2026-01-12 | 28.65 | 29.75 | 1.83 | 6.55% | 28.65 | 30.50 | 464378 | 137817.94 | 3.53% |
| 2026-01-09 | 27.70 | 27.92 | -0.25 | -0.89% | 27.54 | 28.49 | 322254 | 90174.77 | 2.45% |
| 2026-01-08 | 29.48 | 28.17 | -1.06 | -3.63% | 27.80 | 29.87 | 403120 | 115929.23 | 3.06% |
| 2026-01-07 | 29.90 | 29.23 | -0.90 | -2.99% | 28.90 | 31.15 | 540431 | 160956.81 | 4.11% |
| 2026-01-06 | 31.91 | 30.13 | -0.77 | -2.49% | 27.81 | 32.00 | 911188 | 268710.97 | 6.93% |
| 2026-01-05 | 30.52 | 30.90 | 0.25 | 0.82% | 29.38 | 31.20 | 368260 | 111809.20 | 2.80% |
| 2025-12-31 | 31.10 | 30.65 | -0.46 | -1.48% | 30.40 | 32.50 | 269194 | 84044.02 | 2.05% |
| 2025-12-30 | 30.40 | 31.11 | 0.38 | 1.24% | 29.78 | 32.07 | 325819 | 100142.25 | 2.48% |
| 2025-12-29 | 33.19 | 30.73 | -2.44 | -7.36% | 30.61 | 33.45 | 359329 | 113509.85 | 2.73% |
| 2025-12-26 | 32.62 | 33.17 | 2.49 | 8.12% | 31.50 | 33.68 | 373830 | 122679.70 | 2.84% |
| 2025-12-25 | 29.53 | 30.68 | -0.70 | -2.23% | 29.47 | 30.95 | 334940 | 101205.16 | 2.55% |
| 2025-12-24 | 31.81 | 31.38 | 0.25 | 0.80% | 31.04 | 32.68 | 489262 | 155216.84 | 3.72% |
| 2025-12-23 | 28.80 | 31.13 | 2.47 | 8.62% | 28.43 | 31.53 | 551520 | 167579.52 | 4.19% |
| 2025-12-22 | 29.03 | 28.66 | 0.49 | 1.74% | 27.86 | 29.30 | 443434 | 126983.48 | 3.37% |
| 2025-12-19 | 26.88 | 28.17 | 0.86 | 3.15% | 25.77 | 28.95 | 572918 | 157020.27 | 4.44% |
| 2025-12-18 | 29.02 | 27.31 | -0.99 | -3.50% | 26.89 | 29.35 | 659962 | 183929.61 | 5.11% |
| 2025-12-17 | 27.77 | 28.30 | 2.57 | 9.99% | 27.09 | 28.30 | 390796 | 108768.08 | 3.03% |
| 2025-12-16 | 26.07 | 25.73 | 0.03 | 0.12% | 24.98 | 26.44 | 326312 | 83920.47 | 2.53% |
| 2025-12-15 | 26.18 | 25.70 | -0.53 | -2.02% | 25.35 | 26.58 | 339415 | 87408.95 | 2.63% |
| 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% |
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。
