| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 73.20 | 70.11 | -1.16 | -1.63% | 70.11 | 75.00 | 47040 | 33997.73 | 9.96% |
| 2025-10-09 | 67.57 | 71.27 | 6.48 | 10.00% | 65.52 | 71.27 | 29959 | 20951.79 | 6.34% |
| 2025-09-30 | 62.37 | 64.79 | 2.23 | 3.56% | 61.92 | 66.20 | 37054 | 23728.40 | 7.84% |
| 2025-09-29 | 62.44 | 62.56 | 0.12 | 0.19% | 60.20 | 63.89 | 25051 | 15524.82 | 5.30% |
| 2025-09-26 | 62.41 | 62.44 | 0.14 | 0.22% | 60.86 | 63.68 | 35961 | 22432.40 | 7.61% |
| 2025-09-25 | 60.96 | 62.30 | 2.47 | 4.13% | 60.00 | 64.07 | 48507 | 30185.78 | 10.27% |
| 2025-09-24 | 56.64 | 59.83 | 2.18 | 3.78% | 56.64 | 60.43 | 46114 | 27231.06 | 9.76% |
| 2025-09-23 | 54.10 | 57.65 | 5.11 | 9.73% | 54.10 | 57.79 | 70067 | 39680.49 | 25.95% |
| 2025-09-22 | 52.40 | 52.54 | 0.21 | 0.40% | 50.36 | 55.49 | 45278 | 23740.71 | 16.77% |
| 2025-09-19 | 49.44 | 52.33 | 2.66 | 5.36% | 48.88 | 52.48 | 47353 | 23943.71 | 17.54% |
| 2025-09-18 | 51.68 | 49.67 | -2.01 | -3.89% | 48.32 | 52.45 | 75106 | 37763.51 | 27.82% |
| 2025-09-17 | 50.99 | 51.68 | 0.58 | 1.14% | 49.90 | 53.50 | 73260 | 38106.38 | 27.13% |
| 2025-09-16 | 48.75 | 51.10 | 2.18 | 4.46% | 48.38 | 53.81 | 94412 | 49356.62 | 34.97% |
| 2025-09-15 | 48.58 | 48.92 | 0.14 | 0.29% | 47.40 | 49.75 | 47884 | 23445.77 | 17.73% |
| 2025-09-12 | 46.34 | 48.78 | 1.28 | 2.69% | 46.34 | 51.70 | 73566 | 36214.84 | 27.25% |
| 2025-09-11 | 43.70 | 47.50 | 2.68 | 5.98% | 43.21 | 48.84 | 93915 | 43637.41 | 34.78% |
| 2025-09-10 | 45.59 | 44.82 | -1.23 | -2.67% | 43.01 | 46.48 | 96306 | 43046.26 | 35.67% |
| 2025-09-09 | 41.86 | 46.05 | 4.19 | 10.01% | 40.97 | 46.05 | 133309 | 59694.73 | 49.37% |
| 2025-09-08 | 38.07 | 41.86 | 3.81 | 10.01% | 37.63 | 41.86 | 47017 | 18998.27 | 17.41% |
| 2025-09-05 | 36.76 | 38.05 | 1.28 | 3.48% | 36.71 | 38.26 | 23656 | 8951.99 | 8.76% |
| 2025-09-04 | 37.30 | 36.77 | -0.47 | -1.26% | 36.63 | 37.65 | 11367 | 4216.14 | 4.21% |
| 2025-09-03 | 37.27 | 37.24 | -0.15 | -0.40% | 37.05 | 39.54 | 15434 | 5847.78 | 5.72% |
| 2025-09-02 | 37.33 | 37.39 | 0.04 | 0.11% | 36.97 | 37.47 | 10198 | 3794.81 | 3.78% |
| 2025-09-01 | 37.42 | 37.35 | -0.28 | -0.74% | 37.17 | 37.62 | 10422 | 3892.09 | 3.86% |
| 2025-08-29 | 36.97 | 37.63 | 0.71 | 1.92% | 36.92 | 37.90 | 16494 | 6202.50 | 6.11% |
| 2025-08-28 | 37.56 | 36.92 | -0.80 | -2.12% | 36.13 | 37.83 | 20737 | 7670.67 | 7.68% |
| 2025-08-27 | 38.35 | 37.72 | -0.55 | -1.44% | 37.71 | 39.24 | 22065 | 8465.22 | 8.17% |
| 2025-08-26 | 39.14 | 38.27 | -0.98 | -2.50% | 38.23 | 39.15 | 23780 | 9171.28 | 8.81% |
| 2025-08-25 | 39.22 | 39.25 | 0.20 | 0.51% | 39.05 | 39.64 | 11230 | 4416.26 | 4.16% |
| 2025-08-22 | 39.05 | 39.05 | 0.15 | 0.39% | 38.82 | 39.12 | 8503 | 3313.87 | 3.15% |
| 2025-08-21 | 39.38 | 38.90 | -0.29 | -0.74% | 38.81 | 39.39 | 9236 | 3600.42 | 3.42% |
| 2025-08-20 | 39.16 | 39.19 | 0.03 | 0.08% | 38.82 | 39.25 | 7976 | 3118.94 | 2.95% |
| 2025-08-19 | 38.80 | 39.16 | 0.36 | 0.93% | 38.66 | 39.44 | 10011 | 3909.95 | 3.71% |
| 2025-08-18 | 38.90 | 38.80 | -0.09 | -0.23% | 38.79 | 39.24 | 12597 | 4914.64 | 4.67% |
| 2025-08-15 | 39.26 | 38.89 | 0.25 | 0.65% | 38.64 | 39.26 | 9296 | 3612.04 | 3.44% |
| 2025-08-14 | 39.65 | 38.64 | -1.01 | -2.55% | 38.62 | 39.77 | 11510 | 4497.80 | 4.26% |
| 2025-08-13 | 39.83 | 39.65 | -0.17 | -0.43% | 39.26 | 39.97 | 10586 | 4186.60 | 3.92% |
| 2025-08-12 | 39.58 | 39.82 | 0.26 | 0.66% | 39.41 | 40.15 | 10769 | 4275.47 | 3.99% |
| 2025-08-11 | 38.78 | 39.56 | 0.99 | 2.57% | 38.68 | 39.98 | 17713 | 6998.80 | 6.56% |
| 2025-08-08 | 38.35 | 38.57 | 0.22 | 0.57% | 37.95 | 38.64 | 10222 | 3918.48 | 3.79% |
| 2025-08-07 | 38.71 | 38.35 | -0.35 | -0.90% | 38.25 | 38.77 | 9131 | 3507.41 | 3.38% |
| 2025-08-06 | 38.56 | 38.70 | 0.29 | 0.76% | 38.35 | 38.73 | 10117 | 3905.03 | 3.75% |
| 2025-08-05 | 38.15 | 38.41 | 0.31 | 0.81% | 37.93 | 38.50 | 11990 | 4586.63 | 4.44% |
| 2025-08-04 | 37.76 | 38.10 | 0.46 | 1.22% | 37.51 | 38.15 | 8843 | 3356.70 | 3.28% |
| 2025-08-01 | 37.42 | 37.64 | 0.25 | 0.67% | 37.42 | 38.12 | 10697 | 4045.96 | 3.96% |
| 2025-07-31 | 37.88 | 37.39 | -0.46 | -1.22% | 37.32 | 37.95 | 11740 | 4417.85 | 4.35% |
| 2025-07-30 | 37.55 | 37.85 | 0.30 | 0.80% | 37.55 | 38.88 | 18494 | 7045.20 | 6.85% |
| 2025-07-29 | 37.72 | 37.55 | -0.17 | -0.45% | 37.28 | 37.72 | 7324 | 2741.49 | 2.71% |
| 2025-07-28 | 37.83 | 37.72 | -0.11 | -0.29% | 37.67 | 38.00 | 8456 | 3193.12 | 3.13% |
| 2025-07-25 | 37.90 | 37.83 | -0.07 | -0.18% | 37.64 | 38.10 | 7857 | 2969.42 | 2.91% |
| 2025-07-24 | 37.38 | 37.90 | 0.55 | 1.47% | 37.25 | 38.37 | 14966 | 5660.34 | 5.54% |
| 2025-07-23 | 37.60 | 37.35 | -0.65 | -1.71% | 37.33 | 37.92 | 13489 | 5071.83 | 5.00% |
| 2025-07-22 | 37.36 | 38.00 | 0.64 | 1.71% | 37.10 | 38.00 | 11274 | 4215.15 | 4.18% |
| 2025-07-21 | 36.96 | 37.36 | 0.38 | 1.03% | 36.87 | 37.37 | 10948 | 4077.48 | 4.05% |
| 2025-07-18 | 36.85 | 36.98 | 0.13 | 0.35% | 36.78 | 37.32 | 9072 | 3351.63 | 3.36% |
| 2025-07-17 | 36.79 | 36.85 | 0.06 | 0.16% | 36.69 | 37.01 | 6810 | 2507.84 | 2.52% |
| 2025-07-16 | 36.31 | 36.79 | 0.17 | 0.46% | 36.31 | 36.89 | 5948 | 2184.88 | 2.20% |
| 2025-07-15 | 36.98 | 36.62 | -0.46 | -1.24% | 36.42 | 37.20 | 10231 | 3750.99 | 3.79% |
| 2025-07-14 | 36.70 | 37.08 | 0.58 | 1.59% | 36.56 | 37.27 | 11364 | 4201.50 | 4.21% |
| 2025-07-11 | 36.44 | 36.50 | 0.06 | 0.16% | 36.25 | 36.64 | 7246 | 2640.97 | 2.68% |
| 2025-07-10 | 36.48 | 36.44 | -0.11 | -0.30% | 36.23 | 36.60 | 8780 | 3195.73 | 3.25% |
| 2025-07-09 | 36.79 | 36.55 | -0.26 | -0.71% | 36.53 | 37.08 | 10850 | 3986.72 | 4.02% |
| 2025-07-08 | 36.74 | 36.81 | 0.07 | 0.19% | 36.57 | 36.86 | 8247 | 3031.26 | 3.05% |
| 2025-07-07 | 36.54 | 36.74 | 0.08 | 0.22% | 36.38 | 36.75 | 6850 | 2503.51 | 2.54% |
| 2025-07-04 | 36.99 | 36.66 | -0.36 | -0.97% | 36.36 | 37.19 | 11726 | 4304.59 | 4.34% |
| 2025-07-03 | 37.30 | 37.02 | -0.37 | -0.99% | 36.78 | 37.30 | 14392 | 5324.90 | 5.33% |
| 2025-07-02 | 36.25 | 37.39 | 1.19 | 3.29% | 36.25 | 37.78 | 34017 | 12665.25 | 12.60% |
| 2025-07-01 | 35.98 | 36.20 | 0.36 | 1.00% | 35.81 | 36.34 | 12229 | 4419.31 | 4.53% |
| 2025-06-30 | 35.77 | 35.84 | 0.10 | 0.28% | 35.74 | 35.97 | 8016 | 2873.37 | 2.97% |
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。
