| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.11 | 7.08 | -0.03 | -0.42% | 6.94 | 7.13 | 171493 | 12061.36 | 5.30% |
| 2025-06-27 | 6.89 | 7.11 | 0.28 | 4.10% | 6.89 | 7.27 | 303934 | 21651.14 | 9.40% |
| 2025-06-26 | 6.77 | 6.83 | 0.07 | 1.04% | 6.73 | 6.94 | 122775 | 8406.02 | 3.80% |
| 2025-06-25 | 6.71 | 6.76 | 0.05 | 0.75% | 6.64 | 6.78 | 111821 | 7512.59 | 3.46% |
| 2025-06-24 | 6.68 | 6.71 | 0.01 | 0.15% | 6.62 | 6.80 | 114661 | 7694.27 | 3.55% |
| 2025-06-23 | 6.42 | 6.70 | 0.25 | 3.88% | 6.40 | 6.98 | 194545 | 13019.78 | 6.02% |
| 2025-06-20 | 6.50 | 6.45 | -0.07 | -1.07% | 6.42 | 6.59 | 79798 | 5175.56 | 2.47% |
| 2025-06-19 | 6.69 | 6.52 | -0.17 | -2.54% | 6.49 | 6.71 | 99122 | 6535.96 | 3.07% |
| 2025-06-18 | 6.80 | 6.69 | -0.15 | -2.19% | 6.67 | 6.84 | 96511 | 6483.80 | 2.98% |
| 2025-06-17 | 6.85 | 6.84 | -0.01 | -0.15% | 6.78 | 6.89 | 87640 | 5985.34 | 2.71% |
| 2025-06-16 | 6.81 | 6.85 | 0.03 | 0.44% | 6.73 | 6.90 | 114241 | 7796.94 | 3.53% |
| 2025-06-13 | 6.90 | 6.82 | -0.15 | -2.15% | 6.79 | 6.97 | 138902 | 9529.58 | 4.30% |
| 2025-06-12 | 7.00 | 6.97 | 0.00 | 0.00% | 6.88 | 7.04 | 139501 | 9687.97 | 4.31% |
| 2025-06-11 | 6.84 | 6.97 | 0.21 | 3.11% | 6.80 | 7.28 | 234551 | 16433.58 | 7.25% |
| 2025-06-10 | 6.89 | 6.76 | -0.13 | -1.89% | 6.70 | 7.03 | 180170 | 12267.85 | 5.57% |
| 2025-06-09 | 6.77 | 6.89 | -0.06 | -0.86% | 6.75 | 6.96 | 213955 | 14637.62 | 6.62% |
| 2025-06-06 | 6.75 | 6.95 | 0.26 | 3.89% | 6.74 | 7.30 | 341256 | 23921.25 | 10.55% |
| 2025-06-05 | 6.80 | 6.69 | -0.11 | -1.62% | 6.66 | 6.90 | 208072 | 14032.89 | 6.43% |
| 2025-06-04 | 7.54 | 6.80 | -0.39 | -5.42% | 6.63 | 7.54 | 405285 | 27769.83 | 12.53% |
| 2025-05-27 | 7.00 | 7.19 | 0.36 | 5.27% | 6.85 | 7.32 | 322972 | 22797.71 | 9.99% |
| 2025-05-26 | 6.68 | 6.83 | 0.26 | 3.96% | 6.59 | 6.85 | 180404 | 12209.21 | 5.58% |
| 2025-05-23 | 6.69 | 6.57 | -0.15 | -2.23% | 6.55 | 6.77 | 121216 | 8059.17 | 3.75% |
| 2025-05-22 | 6.74 | 6.72 | -0.01 | -0.15% | 6.69 | 6.85 | 134041 | 9081.19 | 4.14% |
| 2025-05-21 | 6.69 | 6.73 | 0.04 | 0.60% | 6.60 | 6.78 | 95453 | 6381.65 | 2.95% |
| 2025-05-20 | 6.68 | 6.69 | 0.02 | 0.30% | 6.58 | 6.72 | 93895 | 6235.46 | 2.90% |
| 2025-05-19 | 6.68 | 6.67 | 0.10 | 1.52% | 6.55 | 6.84 | 170523 | 11406.81 | 5.27% |
| 2025-05-16 | 6.46 | 6.57 | 0.07 | 1.08% | 6.46 | 6.61 | 120458 | 7904.26 | 3.72% |
| 2025-05-15 | 6.38 | 6.50 | 0.11 | 1.72% | 6.32 | 6.51 | 112418 | 7243.98 | 3.48% |
| 2025-05-14 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.43 | 53304 | 3402.91 | 1.65% |
| 2025-05-13 | 6.49 | 6.40 | -0.06 | -0.93% | 6.36 | 6.51 | 79689 | 5121.59 | 2.46% |
| 2025-05-12 | 6.35 | 6.46 | 0.12 | 1.89% | 6.31 | 6.50 | 106325 | 6826.43 | 3.29% |
| 2025-05-09 | 6.35 | 6.34 | 0.00 | 0.00% | 6.25 | 6.37 | 80333 | 5076.16 | 2.48% |
| 2025-05-08 | 6.28 | 6.34 | 0.03 | 0.48% | 6.21 | 6.35 | 81129 | 5121.82 | 2.51% |
| 2025-05-07 | 6.29 | 6.31 | 0.07 | 1.12% | 6.21 | 6.36 | 114121 | 7164.99 | 3.53% |
| 2025-05-06 | 5.92 | 6.24 | 0.35 | 5.94% | 5.92 | 6.25 | 169451 | 10415.66 | 5.24% |
| 2025-04-30 | 5.99 | 5.89 | -0.28 | -4.54% | 5.83 | 6.07 | 173191 | 10244.14 | 5.36% |
| 2025-04-29 | 6.01 | 6.17 | 0.14 | 2.32% | 6.00 | 6.23 | 81297 | 4994.80 | 2.51% |
| 2025-04-28 | 6.14 | 6.03 | -0.12 | -1.95% | 6.03 | 6.18 | 69036 | 4188.29 | 2.13% |
| 2025-04-25 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.24 | 70550 | 4353.32 | 2.18% |
| 2025-04-24 | 6.19 | 6.12 | -0.09 | -1.45% | 6.08 | 6.27 | 72917 | 4494.28 | 2.25% |
| 2025-04-23 | 6.28 | 6.21 | -0.03 | -0.48% | 6.17 | 6.28 | 64662 | 4020.13 | 2.00% |
| 2025-04-22 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.25 | 79094 | 4893.25 | 2.45% |
| 2025-04-21 | 6.04 | 6.16 | 0.11 | 1.82% | 6.00 | 6.20 | 80305 | 4929.85 | 2.48% |
| 2025-04-18 | 6.02 | 6.05 | 0.00 | 0.00% | 5.94 | 6.07 | 69389 | 4163.32 | 2.15% |
| 2025-04-17 | 5.99 | 6.05 | 0.04 | 0.67% | 5.91 | 6.13 | 75886 | 4604.08 | 2.35% |
| 2025-04-16 | 6.30 | 6.01 | -0.19 | -3.06% | 5.93 | 6.30 | 107286 | 6493.19 | 3.32% |
| 2025-04-15 | 6.21 | 6.20 | 0.00 | 0.00% | 6.07 | 6.30 | 103165 | 6384.34 | 3.19% |
| 2025-04-14 | 5.92 | 6.20 | 0.31 | 5.26% | 5.92 | 6.33 | 174672 | 10784.71 | 5.40% |
| 2025-04-11 | 5.91 | 5.89 | -0.01 | -0.17% | 5.88 | 6.05 | 119992 | 7138.34 | 3.71% |
| 2025-04-10 | 5.87 | 5.90 | 0.11 | 1.90% | 5.87 | 6.06 | 127783 | 7619.30 | 3.95% |
| 2025-04-09 | 5.56 | 5.79 | 0.12 | 2.12% | 5.15 | 5.85 | 180518 | 10023.01 | 5.58% |
| 2025-04-08 | 5.78 | 5.67 | -0.19 | -3.24% | 5.58 | 5.85 | 162804 | 9299.78 | 5.03% |
| 2025-04-07 | 6.01 | 5.86 | -0.65 | -9.98% | 5.86 | 6.10 | 120303 | 7105.18 | 3.72% |
| 2025-04-03 | 6.35 | 6.51 | 0.10 | 1.56% | 6.32 | 6.59 | 132545 | 8566.67 | 4.10% |
| 2025-04-02 | 6.52 | 6.41 | -0.06 | -0.93% | 6.39 | 6.58 | 84486 | 5459.07 | 2.61% |
| 2025-04-01 | 6.49 | 6.47 | 0.06 | 0.94% | 6.41 | 6.54 | 101664 | 6580.32 | 3.14% |
| 2025-03-31 | 6.51 | 6.41 | -0.15 | -2.29% | 6.25 | 6.53 | 127588 | 8138.20 | 3.95% |
| 2025-03-28 | 6.78 | 6.56 | -0.28 | -4.09% | 6.51 | 6.83 | 201473 | 13341.75 | 6.23% |
| 2025-03-27 | 7.07 | 6.84 | -0.28 | -3.93% | 6.80 | 7.07 | 228704 | 15776.65 | 7.07% |
| 2025-03-26 | 7.00 | 7.12 | -0.08 | -1.11% | 6.95 | 7.28 | 313632 | 22422.80 | 9.70% |
| 2025-03-25 | 6.98 | 7.20 | 0.30 | 4.35% | 6.92 | 7.58 | 422631 | 30657.70 | 13.07% |
| 2025-03-24 | 6.95 | 6.90 | -0.07 | -1.00% | 6.72 | 7.25 | 255259 | 17750.99 | 7.89% |
| 2025-03-21 | 7.02 | 6.97 | -0.10 | -1.41% | 6.89 | 7.12 | 163939 | 11447.37 | 5.07% |
| 2025-03-20 | 7.02 | 7.07 | 0.04 | 0.57% | 7.02 | 7.13 | 215212 | 15222.70 | 6.65% |
| 2025-03-19 | 7.27 | 7.03 | -0.36 | -4.87% | 6.99 | 7.30 | 359324 | 25473.10 | 11.11% |
| 2025-03-18 | 7.27 | 7.39 | 0.08 | 1.09% | 7.24 | 7.61 | 359762 | 26659.13 | 11.12% |
| 2025-03-17 | 7.29 | 7.31 | -0.04 | -0.54% | 7.20 | 7.41 | 292170 | 21322.15 | 9.03% |
| 2025-03-14 | 7.62 | 7.35 | 0.05 | 0.68% | 7.20 | 7.80 | 440770 | 32660.66 | 13.63% |
| 2025-03-13 | 7.50 | 7.30 | -0.16 | -2.14% | 7.16 | 7.52 | 412174 | 30140.01 | 12.75% |
| 2025-03-12 | 7.78 | 7.46 | -0.25 | -3.24% | 7.44 | 7.86 | 542570 | 41075.16 | 16.78% |
| 2025-03-11 | 7.64 | 7.71 | -0.12 | -1.53% | 7.29 | 8.00 | 819495 | 62662.02 | 25.34% |
| 2025-03-10 | 7.82 | 7.83 | 0.71 | 9.97% | 7.56 | 7.83 | 769072 | 59854.32 | 23.78% |
| 2025-03-07 | 6.46 | 7.12 | 0.65 | 10.05% | 6.46 | 7.12 | 214394 | 14985.80 | 6.63% |
| 2025-03-06 | 6.44 | 6.47 | 0.04 | 0.62% | 6.34 | 6.52 | 198905 | 12766.85 | 6.15% |
| 2025-03-05 | 6.49 | 6.43 | -0.11 | -1.68% | 6.32 | 6.59 | 176853 | 11336.34 | 5.47% |
| 2025-03-04 | 6.37 | 6.54 | 0.08 | 1.24% | 6.37 | 6.61 | 245183 | 15945.43 | 7.58% |
| 2025-03-03 | 6.53 | 6.46 | 0.04 | 0.62% | 6.31 | 6.80 | 419243 | 27471.76 | 12.96% |
| 2025-02-28 | 6.09 | 6.42 | 0.31 | 5.07% | 6.05 | 6.72 | 475489 | 30810.21 | 14.70% |
| 2025-02-27 | 6.21 | 6.11 | -0.09 | -1.45% | 6.00 | 6.25 | 145320 | 8881.39 | 4.49% |
| 2025-02-26 | 6.02 | 6.20 | 0.21 | 3.51% | 6.00 | 6.21 | 180957 | 11080.71 | 5.60% |
罗平锌电(002114)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。
