| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 80.19 | 77.62 | -3.37 | -4.16% | 77.08 | 80.19 | 96483 | 75789.81 | 6.10% |
| 2026-03-25 | 78.93 | 80.99 | 2.98 | 3.82% | 78.93 | 81.20 | 126181 | 101413.35 | 7.98% |
| 2026-03-24 | 77.50 | 78.01 | 1.75 | 2.29% | 76.04 | 78.36 | 109548 | 84677.96 | 6.93% |
| 2026-03-23 | 79.00 | 76.26 | -4.75 | -5.86% | 76.00 | 80.17 | 128268 | 99984.39 | 8.11% |
| 2026-03-20 | 80.50 | 81.01 | 0.10 | 0.12% | 79.42 | 82.27 | 107027 | 86747.91 | 6.77% |
| 2026-03-19 | 83.00 | 80.91 | -3.58 | -4.24% | 80.40 | 83.30 | 133858 | 109081.66 | 8.47% |
| 2026-03-18 | 85.25 | 84.49 | -0.75 | -0.88% | 83.02 | 85.59 | 88434 | 74136.75 | 5.59% |
| 2026-03-17 | 86.41 | 85.24 | -1.48 | -1.71% | 85.04 | 87.17 | 83844 | 72138.18 | 5.30% |
| 2026-03-16 | 88.55 | 86.72 | -3.28 | -3.64% | 86.25 | 88.78 | 117339 | 102042.25 | 7.42% |
| 2026-03-13 | 85.97 | 90.00 | 3.43 | 3.96% | 85.02 | 91.68 | 184896 | 163281.67 | 11.70% |
| 2026-03-12 | 88.88 | 86.57 | -3.38 | -3.76% | 85.51 | 88.90 | 166357 | 144553.80 | 10.52% |
| 2026-03-11 | 92.07 | 89.95 | -1.51 | -1.65% | 89.80 | 93.46 | 155459 | 141687.31 | 9.83% |
| 2026-03-10 | 92.00 | 91.46 | 0.44 | 0.48% | 90.00 | 92.50 | 132652 | 120879.59 | 8.39% |
| 2026-03-09 | 92.80 | 91.02 | -2.02 | -2.17% | 88.44 | 94.30 | 157253 | 141808.45 | 9.95% |
| 2026-03-06 | 90.90 | 93.04 | 0.65 | 0.70% | 90.06 | 95.90 | 166252 | 155121.64 | 10.52% |
| 2026-03-05 | 95.49 | 92.39 | -2.11 | -2.23% | 90.84 | 95.92 | 207584 | 192498.88 | 13.13% |
| 2026-03-04 | 90.33 | 94.50 | 1.45 | 1.56% | 90.03 | 97.17 | 230841 | 219624.02 | 14.60% |
| 2026-03-03 | 99.65 | 93.05 | -7.60 | -7.55% | 92.41 | 100.63 | 284639 | 272001.22 | 18.01% |
| 2026-03-02 | 98.00 | 100.65 | 4.58 | 4.77% | 94.03 | 102.91 | 339907 | 335904.50 | 21.50% |
| 2026-02-27 | 92.32 | 96.07 | 2.97 | 3.19% | 92.19 | 97.33 | 213263 | 204508.97 | 13.49% |
| 2026-02-26 | 92.19 | 93.10 | -0.29 | -0.31% | 91.04 | 94.49 | 150582 | 139615.89 | 9.53% |
| 2026-02-25 | 89.50 | 93.39 | 4.84 | 5.47% | 89.15 | 94.79 | 263428 | 242941.03 | 16.66% |
| 2026-02-24 | 91.65 | 88.55 | -0.45 | -0.51% | 88.08 | 92.35 | 162719 | 146002.16 | 10.29% |
| 2026-02-13 | 91.30 | 89.00 | -3.64 | -3.93% | 88.61 | 91.73 | 194890 | 175495.06 | 12.33% |
| 2026-02-12 | 93.20 | 92.64 | -0.71 | -0.76% | 92.30 | 94.62 | 155254 | 144649.73 | 9.82% |
| 2026-02-11 | 91.30 | 93.35 | 0.76 | 0.82% | 91.30 | 96.58 | 214873 | 202566.89 | 13.59% |
| 2026-02-10 | 89.85 | 92.59 | 4.32 | 4.89% | 89.48 | 94.83 | 274869 | 253416.78 | 17.39% |
| 2026-02-09 | 87.58 | 88.27 | 2.66 | 3.11% | 85.61 | 89.14 | 189369 | 165780.78 | 11.98% |
| 2026-02-06 | 83.00 | 85.61 | -0.40 | -0.47% | 83.00 | 87.79 | 186715 | 160465.92 | 11.81% |
| 2026-02-05 | 87.04 | 86.01 | -5.79 | -6.31% | 85.10 | 88.98 | 240971 | 208845.30 | 15.24% |
| 2026-02-04 | 97.00 | 91.80 | -3.09 | -3.26% | 90.55 | 97.20 | 243151 | 225780.50 | 15.38% |
| 2026-02-03 | 90.00 | 94.89 | 6.88 | 7.82% | 87.88 | 95.35 | 280670 | 259000.19 | 17.75% |
| 2026-02-02 | 88.01 | 88.01 | -5.57 | -5.95% | 88.00 | 92.01 | 263615 | 235795.50 | 16.68% |
| 2026-01-30 | 92.80 | 93.58 | -3.42 | -3.53% | 87.60 | 95.99 | 398170 | 365158.72 | 25.19% |
| 2026-01-29 | 100.00 | 97.00 | -1.00 | -1.02% | 96.00 | 104.87 | 417888 | 419848.94 | 26.43% |
| 2026-01-28 | 93.50 | 98.00 | 6.60 | 7.22% | 91.97 | 98.60 | 357676 | 339730.91 | 22.63% |
| 2026-01-27 | 96.00 | 91.40 | -7.49 | -7.57% | 89.02 | 98.15 | 510136 | 477728.97 | 32.27% |
| 2026-01-26 | 90.91 | 98.89 | 8.17 | 9.01% | 89.19 | 99.65 | 445697 | 430487.09 | 28.19% |
| 2026-01-23 | 86.18 | 90.72 | 3.67 | 4.22% | 83.77 | 92.56 | 411709 | 365952.28 | 26.04% |
| 2026-01-22 | 87.70 | 87.05 | 0.73 | 0.85% | 83.70 | 93.99 | 452962 | 397028.47 | 28.65% |
| 2026-01-21 | 86.50 | 86.32 | 0.24 | 0.28% | 84.25 | 88.50 | 415036 | 358897.09 | 26.25% |
| 2026-01-20 | 80.18 | 86.08 | 5.80 | 7.22% | 78.26 | 87.00 | 451324 | 377133.78 | 28.55% |
| 2026-01-19 | 75.02 | 80.28 | 5.88 | 7.90% | 75.01 | 81.84 | 457016 | 363196.72 | 28.91% |
| 2026-01-16 | 70.03 | 74.40 | 4.30 | 6.13% | 70.02 | 75.96 | 421734 | 312496.16 | 26.68% |
| 2026-01-15 | 67.57 | 70.10 | 3.37 | 5.05% | 67.57 | 72.68 | 391139 | 275374.72 | 24.74% |
| 2026-01-14 | 68.82 | 66.73 | -2.48 | -3.58% | 65.88 | 70.56 | 311300 | 211695.73 | 19.69% |
| 2026-01-13 | 68.48 | 69.21 | 0.66 | 0.96% | 67.24 | 71.09 | 296338 | 204447.67 | 18.75% |
| 2026-01-12 | 68.61 | 68.55 | 0.09 | 0.13% | 67.40 | 69.89 | 329519 | 225350.48 | 20.84% |
| 2026-01-09 | 63.45 | 68.46 | 4.64 | 7.27% | 63.18 | 70.00 | 451116 | 301465.69 | 28.54% |
| 2026-01-08 | 64.00 | 63.82 | -1.01 | -1.56% | 63.68 | 65.27 | 225139 | 144716.36 | 14.24% |
| 2026-01-07 | 63.77 | 64.83 | 1.04 | 1.63% | 63.00 | 66.18 | 357907 | 231981.52 | 22.64% |
| 2026-01-06 | 62.96 | 63.79 | 1.85 | 2.99% | 62.71 | 64.66 | 300152 | 191324.16 | 18.99% |
| 2026-01-05 | 61.52 | 61.94 | 1.02 | 1.67% | 61.00 | 62.62 | 181441 | 112380.07 | 11.48% |
| 2025-12-31 | 60.33 | 60.92 | 0.03 | 0.05% | 59.55 | 61.65 | 189410 | 114519.52 | 11.98% |
| 2025-12-30 | 61.98 | 60.89 | -1.68 | -2.68% | 60.71 | 61.99 | 222285 | 135854.81 | 14.06% |
| 2025-12-29 | 64.00 | 62.57 | -1.86 | -2.89% | 62.30 | 64.28 | 223329 | 141267.78 | 14.13% |
| 2025-12-26 | 62.47 | 64.43 | 2.08 | 3.34% | 61.58 | 64.93 | 362041 | 230370.38 | 22.90% |
| 2025-12-25 | 62.27 | 62.35 | -0.58 | -0.92% | 62.02 | 63.15 | 176038 | 110111.16 | 11.14% |
| 2025-12-24 | 62.24 | 62.93 | 0.71 | 1.14% | 61.28 | 63.23 | 200971 | 125750.21 | 12.71% |
| 2025-12-23 | 64.69 | 62.22 | -2.21 | -3.43% | 62.00 | 64.69 | 304807 | 191653.83 | 19.28% |
| 2025-12-22 | 63.80 | 64.43 | 0.29 | 0.45% | 63.20 | 64.64 | 239052 | 153069.11 | 15.12% |
| 2025-12-19 | 65.08 | 64.14 | 0.14 | 0.22% | 63.30 | 65.50 | 267452 | 171695.94 | 16.92% |
| 2025-12-18 | 64.00 | 64.00 | -0.65 | -1.01% | 63.65 | 65.41 | 263786 | 170574.14 | 16.69% |
| 2025-12-17 | 66.02 | 64.65 | -2.83 | -4.19% | 63.99 | 66.70 | 420723 | 274197.75 | 26.61% |
| 2025-12-16 | 72.78 | 67.48 | -7.50 | -10.00% | 67.48 | 73.55 | 684077 | 473607.22 | 43.27% |
| 2025-12-15 | 68.33 | 74.98 | 5.68 | 8.20% | 68.33 | 76.23 | 844303 | 620089.94 | 53.41% |
| 2025-12-12 | 67.00 | 69.30 | 1.62 | 2.39% | 64.55 | 72.69 | 774482 | 525571.38 | 48.99% |
| 2025-12-11 | 63.21 | 67.68 | 3.80 | 5.95% | 61.79 | 70.27 | 824676 | 548553.19 | 52.17% |
| 2025-12-10 | 67.00 | 63.88 | -3.92 | -5.78% | 62.85 | 67.32 | 510962 | 329064.44 | 32.32% |
| 2025-12-09 | 67.34 | 67.80 | -0.95 | -1.38% | 65.75 | 69.50 | 502733 | 339026.91 | 31.80% |
| 2025-12-08 | 64.59 | 68.75 | 2.86 | 4.34% | 63.00 | 69.60 | 603741 | 405803.91 | 38.19% |
| 2025-12-05 | 68.10 | 65.89 | -3.60 | -5.18% | 64.51 | 70.16 | 697322 | 466509.16 | 44.11% |
| 2025-12-04 | 68.50 | 69.49 | 1.50 | 2.21% | 65.55 | 76.89 | 967102 | 683892.25 | 61.18% |
| 2025-12-03 | 62.00 | 67.99 | 50.10 | 280.04% | 58.88 | 80.00 | 1225986 | 808856.94 | - |
中国铀业(001280)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。
