| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 54.34 | 57.15 | 3.08 | 5.70% | 54.34 | 57.97 | 20893 | 11801.88 | 4.35% |
| 2026-02-02 | 56.10 | 54.07 | -1.73 | -3.10% | 54.01 | 56.10 | 9392 | 5174.07 | 1.96% |
| 2026-01-30 | 55.04 | 55.80 | 0.80 | 1.45% | 54.40 | 56.23 | 10882 | 6030.20 | 2.27% |
| 2026-01-29 | 57.09 | 55.00 | -2.10 | -3.68% | 54.67 | 57.50 | 13906 | 7785.55 | 2.90% |
| 2026-01-28 | 58.02 | 57.10 | -0.83 | -1.43% | 56.61 | 58.38 | 11951 | 6832.46 | 2.49% |
| 2026-01-27 | 57.91 | 57.93 | -0.37 | -0.63% | 56.00 | 58.70 | 13037 | 7466.48 | 2.72% |
| 2026-01-26 | 60.49 | 58.30 | -2.06 | -3.41% | 57.57 | 62.10 | 18766 | 11093.58 | 3.91% |
| 2026-01-23 | 59.01 | 60.36 | 1.44 | 2.44% | 59.01 | 60.58 | 15808 | 9493.14 | 3.29% |
| 2026-01-22 | 58.01 | 58.92 | 0.92 | 1.59% | 57.79 | 59.30 | 13529 | 7933.52 | 2.82% |
| 2026-01-21 | 57.47 | 58.00 | 0.00 | 0.00% | 56.50 | 58.53 | 11315 | 6555.13 | 2.36% |
| 2026-01-20 | 60.54 | 58.00 | -1.83 | -3.06% | 57.51 | 60.54 | 15302 | 8914.15 | 3.19% |
| 2026-01-19 | 58.61 | 59.83 | 0.99 | 1.68% | 58.10 | 60.60 | 17083 | 10177.12 | 3.56% |
| 2026-01-16 | 59.91 | 58.84 | -1.11 | -1.85% | 58.70 | 60.00 | 15971 | 9435.87 | 3.33% |
| 2026-01-15 | 58.99 | 59.95 | 0.77 | 1.30% | 58.73 | 60.43 | 16984 | 10130.99 | 3.54% |
| 2026-01-14 | 60.75 | 59.18 | -1.40 | -2.31% | 58.20 | 61.73 | 38594 | 23173.80 | 8.04% |
| 2026-01-13 | 64.09 | 60.58 | -3.48 | -5.43% | 60.30 | 64.09 | 27296 | 16914.43 | 5.69% |
| 2026-01-12 | 63.70 | 64.06 | 0.63 | 0.99% | 61.90 | 64.58 | 34492 | 21748.18 | 7.19% |
| 2026-01-09 | 63.02 | 63.43 | 0.62 | 0.99% | 61.53 | 64.66 | 35901 | 22597.05 | 7.48% |
| 2026-01-08 | 59.00 | 62.81 | 3.76 | 6.37% | 59.00 | 63.56 | 51495 | 31606.40 | 10.73% |
| 2026-01-07 | 60.02 | 59.05 | -2.12 | -3.47% | 58.40 | 61.67 | 47271 | 28135.26 | 9.85% |
| 2026-01-06 | 55.61 | 61.17 | 5.56 | 10.00% | 55.06 | 61.17 | 39525 | 23426.72 | 8.23% |
| 2026-01-05 | 55.10 | 55.61 | -0.58 | -1.03% | 52.88 | 55.89 | 48710 | 26343.77 | 10.15% |
| 2025-12-31 | 54.00 | 56.19 | 2.05 | 3.79% | 52.66 | 58.10 | 40874 | 22520.60 | 8.51% |
| 2025-12-30 | 51.99 | 54.14 | 1.64 | 3.12% | 51.50 | 55.77 | 32821 | 17645.53 | 6.84% |
| 2025-12-29 | 53.28 | 52.50 | -0.78 | -1.46% | 52.15 | 53.86 | 15864 | 8356.38 | 3.30% |
| 2025-12-26 | 53.40 | 53.28 | -0.38 | -0.71% | 52.52 | 53.62 | 16573 | 8798.66 | 3.45% |
| 2025-12-25 | 52.21 | 53.66 | 1.22 | 2.33% | 52.11 | 53.88 | 18177 | 9669.79 | 3.79% |
| 2025-12-24 | 52.50 | 52.44 | -0.21 | -0.40% | 51.80 | 53.44 | 14727 | 7755.49 | 3.07% |
| 2025-12-23 | 51.99 | 52.65 | 0.69 | 1.33% | 51.15 | 53.00 | 13170 | 6905.82 | 2.74% |
| 2025-12-22 | 52.98 | 51.96 | -0.64 | -1.22% | 51.92 | 53.20 | 13958 | 7332.99 | 2.91% |
| 2025-12-19 | 50.68 | 52.60 | 2.08 | 4.12% | 50.68 | 52.99 | 17456 | 9142.26 | 3.64% |
| 2025-12-18 | 51.39 | 50.52 | -0.88 | -1.71% | 50.35 | 51.49 | 5876 | 2989.54 | 1.22% |
| 2025-12-17 | 50.23 | 51.40 | 1.17 | 2.33% | 49.55 | 51.48 | 12588 | 6371.73 | 2.62% |
| 2025-12-16 | 51.90 | 50.23 | -2.05 | -3.92% | 49.70 | 52.47 | 11239 | 5681.16 | 2.34% |
| 2025-12-15 | 53.06 | 52.28 | -0.47 | -0.89% | 51.72 | 53.50 | 16733 | 8771.02 | 3.49% |
| 2025-12-12 | 51.70 | 52.75 | 1.37 | 2.67% | 50.92 | 53.33 | 21392 | 11185.56 | 4.46% |
| 2025-12-11 | 51.34 | 51.38 | 0.04 | 0.08% | 51.01 | 51.89 | 10897 | 5604.24 | 2.27% |
| 2025-12-10 | 52.20 | 51.34 | -0.65 | -1.25% | 50.50 | 52.28 | 11659 | 5961.28 | 2.43% |
| 2025-12-09 | 52.60 | 51.99 | -0.61 | -1.16% | 51.70 | 52.96 | 8519 | 4447.76 | 1.77% |
| 2025-12-08 | 52.13 | 52.60 | 0.45 | 0.86% | 51.52 | 52.98 | 9829 | 5136.04 | 2.05% |
| 2025-12-05 | 50.49 | 52.15 | 1.66 | 3.29% | 50.00 | 52.45 | 14940 | 7678.58 | 3.11% |
| 2025-12-04 | 51.97 | 50.49 | -1.48 | -2.85% | 49.75 | 51.97 | 20753 | 10453.88 | 4.32% |
| 2025-12-03 | 50.70 | 51.97 | 0.96 | 1.88% | 50.70 | 52.22 | 17954 | 9254.25 | 3.74% |
| 2025-12-02 | 52.60 | 51.01 | -1.86 | -3.52% | 50.60 | 52.60 | 19859 | 10151.91 | 4.14% |
| 2025-12-01 | 53.30 | 52.87 | -0.23 | -0.43% | 52.00 | 53.30 | 10263 | 5405.84 | 2.14% |
| 2025-11-28 | 52.03 | 53.10 | 1.04 | 2.00% | 51.80 | 54.23 | 14733 | 7825.00 | 3.07% |
| 2025-11-27 | 51.71 | 52.06 | 0.35 | 0.68% | 51.47 | 53.86 | 14115 | 7423.36 | 2.94% |
| 2025-11-26 | 51.98 | 51.71 | -0.38 | -0.73% | 51.55 | 52.78 | 11659 | 6070.48 | 2.43% |
| 2025-11-25 | 53.03 | 52.09 | -0.54 | -1.03% | 52.01 | 53.92 | 19814 | 10458.94 | 4.13% |
| 2025-11-24 | 54.87 | 52.63 | -2.35 | -4.27% | 52.51 | 54.87 | 18860 | 10042.79 | 3.93% |
| 2025-11-21 | 54.25 | 54.98 | 0.78 | 1.44% | 53.86 | 56.37 | 35159 | 19356.88 | 7.32% |
| 2025-11-20 | 59.13 | 54.20 | -3.50 | -6.07% | 53.89 | 59.20 | 32597 | 18028.46 | 6.79% |
| 2025-11-19 | 59.87 | 57.70 | -1.88 | -3.16% | 57.64 | 61.15 | 28703 | 16905.62 | 5.98% |
| 2025-11-18 | 60.76 | 59.58 | -1.12 | -1.85% | 58.80 | 62.60 | 36907 | 22415.10 | 7.69% |
| 2025-11-17 | 59.80 | 60.70 | 1.12 | 1.88% | 59.11 | 62.27 | 67431 | 41067.90 | 14.05% |
| 2025-11-14 | 54.16 | 59.58 | 5.42 | 10.01% | 53.27 | 59.58 | 30752 | 17626.18 | 6.41% |
| 2025-11-13 | 54.11 | 54.16 | 0.06 | 0.11% | 53.00 | 55.18 | 25313 | 13642.76 | 5.27% |
| 2025-11-12 | 56.00 | 54.10 | -1.88 | -3.36% | 53.99 | 56.49 | 24930 | 13637.73 | 5.19% |
| 2025-11-11 | 56.74 | 55.98 | -0.36 | -0.64% | 55.78 | 59.59 | 23495 | 13500.37 | 4.89% |
| 2025-11-10 | 56.38 | 56.34 | -1.15 | -2.00% | 55.60 | 58.00 | 13230 | 7460.30 | 2.76% |
| 2025-11-07 | 58.59 | 57.49 | -0.20 | -0.35% | 56.86 | 61.00 | 23183 | 13506.00 | 4.83% |
| 2025-11-06 | 57.80 | 57.69 | 0.36 | 0.63% | 56.37 | 58.23 | 19977 | 11458.29 | 4.16% |
| 2025-11-05 | 57.29 | 57.33 | -0.02 | -0.03% | 55.92 | 58.07 | 18957 | 10829.66 | 3.95% |
| 2025-11-04 | 59.96 | 57.35 | -2.78 | -4.62% | 56.56 | 60.50 | 20395 | 11804.88 | 4.25% |
| 2025-11-03 | 61.50 | 60.13 | -1.63 | -2.64% | 59.38 | 61.95 | 19235 | 11589.39 | 4.01% |
| 2025-10-31 | 63.77 | 61.76 | -2.37 | -3.70% | 60.85 | 64.70 | 21509 | 13378.90 | 4.48% |
| 2025-10-30 | 68.38 | 64.13 | -4.84 | -7.02% | 64.02 | 68.48 | 34772 | 22801.44 | 7.24% |
| 2025-10-29 | 65.18 | 68.97 | 3.82 | 5.86% | 65.15 | 69.10 | 41387 | 28019.75 | 8.62% |
| 2025-10-28 | 63.81 | 65.15 | 1.42 | 2.23% | 63.58 | 66.73 | 49181 | 31983.72 | 10.25% |
| 2025-10-27 | 58.32 | 63.73 | 5.79 | 9.99% | 57.43 | 63.73 | 36698 | 22203.10 | 7.64% |
| 2025-10-24 | 57.96 | 58.24 | 1.25 | 2.19% | 56.59 | 58.70 | 30091 | 17349.47 | 6.27% |
| 2025-10-23 | 58.44 | 56.99 | -1.68 | -2.86% | 56.17 | 58.59 | 17049 | 9705.55 | 3.55% |
| 2025-10-22 | 59.79 | 58.67 | -0.63 | -1.06% | 58.05 | 59.79 | 16255 | 9520.96 | 3.39% |
| 2025-10-21 | 59.54 | 59.30 | -0.02 | -0.03% | 58.02 | 60.44 | 27900 | 16505.20 | 5.81% |
| 2025-10-20 | 62.75 | 59.32 | -3.42 | -5.45% | 58.71 | 64.74 | 44273 | 26958.48 | 9.22% |
| 2025-10-17 | 62.87 | 62.74 | -0.39 | -0.62% | 61.01 | 65.13 | 35211 | 22095.79 | 7.34% |
| 2025-10-16 | 65.88 | 63.13 | -2.59 | -3.94% | 62.50 | 66.88 | 35160 | 22572.59 | 7.44% |
| 2025-10-15 | 65.46 | 65.72 | -0.76 | -1.14% | 64.07 | 67.00 | 37566 | 24641.99 | 7.95% |
| 2025-10-14 | 71.80 | 66.48 | -4.95 | -6.93% | 65.80 | 71.80 | 57532 | 39188.37 | 12.18% |
| 2025-10-13 | 68.36 | 71.43 | 1.32 | 1.88% | 67.07 | 71.97 | 37315 | 26304.80 | 7.90% |
锡装股份(001332)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。
