| 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 | 9.79 | 9.71 | 0.18 | 1.89% | 9.56 | 9.84 | 229070 | 22123.64 | 7.08% |
| 2026-02-02 | 9.60 | 9.53 | -0.57 | -5.64% | 9.51 | 9.89 | 322897 | 31211.10 | 9.98% |
| 2026-01-30 | 10.34 | 10.10 | -0.79 | -7.25% | 9.81 | 10.35 | 535846 | 53914.59 | 16.57% |
| 2026-01-29 | 11.40 | 10.89 | -0.53 | -4.64% | 10.63 | 11.96 | 794461 | 88938.48 | 24.57% |
| 2026-01-28 | 10.38 | 11.42 | 1.04 | 10.02% | 10.18 | 11.42 | 487826 | 53031.34 | 15.08% |
| 2026-01-27 | 10.40 | 10.38 | -0.37 | -3.44% | 10.12 | 10.71 | 418254 | 43423.93 | 12.93% |
| 2026-01-26 | 10.85 | 10.75 | 0.16 | 1.51% | 10.56 | 11.10 | 563076 | 60847.03 | 17.41% |
| 2026-01-23 | 10.23 | 10.59 | 0.45 | 4.44% | 10.16 | 10.73 | 451314 | 47289.23 | 13.96% |
| 2026-01-22 | 9.96 | 10.14 | 0.17 | 1.71% | 9.73 | 10.18 | 282325 | 28262.22 | 8.73% |
| 2026-01-21 | 9.80 | 9.97 | 0.10 | 1.01% | 9.66 | 10.08 | 298312 | 29602.82 | 9.22% |
| 2026-01-20 | 9.94 | 9.87 | -0.05 | -0.50% | 9.58 | 10.26 | 347015 | 34061.98 | 10.73% |
| 2026-01-19 | 9.83 | 9.92 | 0.19 | 1.95% | 9.58 | 10.13 | 520246 | 51325.02 | 16.09% |
| 2026-01-16 | 10.28 | 9.73 | -0.42 | -4.14% | 9.69 | 11.17 | 938111 | 97409.67 | 29.01% |
| 2026-01-15 | 9.29 | 10.15 | 0.92 | 9.97% | 9.23 | 10.15 | 455581 | 44875.59 | 14.09% |
| 2026-01-14 | 9.11 | 9.23 | 0.06 | 0.65% | 9.10 | 9.35 | 289524 | 26714.31 | 8.95% |
| 2026-01-13 | 9.15 | 9.17 | 0.07 | 0.77% | 9.01 | 9.38 | 277502 | 25527.56 | 8.58% |
| 2026-01-12 | 9.25 | 9.10 | -0.02 | -0.22% | 8.97 | 9.33 | 291446 | 26493.12 | 9.01% |
| 2026-01-09 | 8.87 | 9.12 | 0.28 | 3.17% | 8.83 | 9.14 | 257806 | 23296.01 | 7.97% |
| 2026-01-08 | 8.65 | 8.84 | 0.11 | 1.26% | 8.60 | 9.02 | 279203 | 24774.86 | 8.63% |
| 2026-01-07 | 8.72 | 8.73 | 0.03 | 0.34% | 8.63 | 8.83 | 182467 | 15940.50 | 5.64% |
| 2026-01-06 | 8.55 | 8.70 | 0.25 | 2.96% | 8.53 | 8.82 | 195170 | 16963.65 | 6.04% |
| 2026-01-05 | 8.53 | 8.45 | 0.03 | 0.36% | 8.44 | 8.59 | 124864 | 10614.64 | 3.86% |
| 2025-12-31 | 8.58 | 8.42 | -0.07 | -0.82% | 8.39 | 8.58 | 117586 | 9941.26 | 3.64% |
| 2025-12-30 | 8.44 | 8.49 | -0.07 | -0.82% | 8.30 | 8.57 | 140870 | 11910.70 | 4.36% |
| 2025-12-29 | 8.73 | 8.56 | -0.06 | -0.70% | 8.41 | 8.89 | 180326 | 15487.60 | 5.58% |
| 2025-12-26 | 8.41 | 8.62 | 0.28 | 3.36% | 8.38 | 8.65 | 223025 | 19004.39 | 6.90% |
| 2025-12-25 | 8.38 | 8.34 | -0.03 | -0.36% | 8.23 | 8.38 | 118517 | 9832.23 | 3.66% |
| 2025-12-24 | 8.55 | 8.37 | -0.06 | -0.71% | 8.34 | 8.56 | 133228 | 11188.09 | 4.12% |
| 2025-12-23 | 8.49 | 8.43 | -0.06 | -0.71% | 8.34 | 8.56 | 150453 | 12675.19 | 4.65% |
| 2025-12-22 | 8.43 | 8.49 | 0.11 | 1.31% | 8.37 | 8.59 | 179351 | 15219.41 | 5.55% |
| 2025-12-19 | 8.16 | 8.38 | 0.20 | 2.44% | 8.06 | 8.40 | 194533 | 16049.97 | 6.02% |
| 2025-12-18 | 7.99 | 8.18 | 0.14 | 1.74% | 7.93 | 8.43 | 238604 | 19677.56 | 7.38% |
| 2025-12-17 | 7.90 | 8.04 | 0.24 | 3.08% | 7.62 | 8.08 | 203100 | 15926.15 | 6.28% |
| 2025-12-16 | 8.07 | 7.80 | -0.34 | -4.18% | 7.75 | 8.12 | 207874 | 16363.98 | 6.43% |
| 2025-12-15 | 7.98 | 8.14 | 0.04 | 0.49% | 7.82 | 8.25 | 188118 | 15228.85 | 5.82% |
| 2025-12-12 | 8.43 | 8.10 | -0.10 | -1.22% | 8.09 | 8.55 | 260820 | 21589.42 | 8.07% |
| 2025-12-11 | 8.61 | 8.20 | -0.48 | -5.53% | 8.18 | 8.67 | 326770 | 27234.87 | 10.10% |
| 2025-12-10 | 8.63 | 8.68 | 0.10 | 1.17% | 8.59 | 9.20 | 356147 | 31087.08 | 11.01% |
| 2025-12-09 | 9.04 | 8.58 | -0.54 | -5.92% | 8.57 | 9.05 | 400918 | 34815.42 | 12.40% |
| 2025-12-08 | 9.34 | 9.12 | -0.27 | -2.88% | 9.03 | 9.41 | 480695 | 43901.03 | 14.86% |
| 2025-12-05 | 9.04 | 9.39 | 0.38 | 4.22% | 8.91 | 9.48 | 571743 | 52937.71 | 17.68% |
| 2025-12-04 | 9.37 | 9.01 | -0.16 | -1.74% | 8.95 | 9.65 | 583386 | 53738.62 | 18.04% |
| 2025-12-03 | 9.11 | 9.17 | 0.34 | 3.85% | 8.78 | 9.58 | 682413 | 62089.49 | 21.10% |
| 2025-12-02 | 8.98 | 8.83 | -0.19 | -2.11% | 8.75 | 9.26 | 781606 | 69827.50 | 24.17% |
| 2025-12-01 | 8.19 | 9.02 | 0.82 | 10.00% | 8.19 | 9.02 | 565448 | 50113.52 | 17.48% |
| 2025-11-28 | 8.14 | 8.20 | -0.55 | -6.29% | 7.92 | 8.30 | 631320 | 50915.32 | 19.52% |
| 2025-11-27 | 9.87 | 8.75 | -0.97 | -9.98% | 8.75 | 10.10 | 596048 | 54471.00 | 18.43% |
| 2025-11-26 | 9.72 | 9.72 | 0.88 | 9.95% | 9.72 | 9.72 | 93022 | 9041.70 | 2.88% |
| 2025-11-25 | 8.40 | 8.84 | 0.80 | 9.95% | 8.36 | 8.84 | 114493 | 10023.01 | 3.54% |
| 2025-11-24 | 7.65 | 8.04 | 0.46 | 6.07% | 7.44 | 8.04 | 174306 | 13342.35 | 5.39% |
| 2025-11-21 | 8.27 | 7.58 | -0.82 | -9.76% | 7.58 | 8.34 | 263766 | 20661.85 | 8.16% |
| 2025-11-20 | 8.30 | 8.40 | -0.02 | -0.24% | 8.26 | 8.66 | 253934 | 21520.33 | 7.85% |
| 2025-11-19 | 8.37 | 8.42 | 0.05 | 0.60% | 8.20 | 8.79 | 347001 | 29312.67 | 10.73% |
| 2025-11-18 | 8.65 | 8.37 | -0.32 | -3.68% | 8.30 | 8.68 | 140677 | 11844.34 | 4.35% |
| 2025-11-17 | 8.73 | 8.69 | 0.01 | 0.12% | 8.56 | 8.78 | 97505 | 8432.60 | 3.02% |
| 2025-11-14 | 8.58 | 8.68 | 0.02 | 0.23% | 8.51 | 8.82 | 127907 | 11150.93 | 3.96% |
| 2025-11-13 | 8.46 | 8.66 | 0.26 | 3.10% | 8.42 | 8.71 | 138528 | 11910.97 | 4.28% |
| 2025-11-12 | 8.54 | 8.40 | -0.12 | -1.41% | 8.28 | 8.58 | 130418 | 10969.14 | 4.03% |
| 2025-11-11 | 8.35 | 8.52 | 0.19 | 2.28% | 8.30 | 8.63 | 178101 | 15115.74 | 5.51% |
| 2025-11-10 | 8.40 | 8.33 | -0.09 | -1.07% | 8.30 | 8.56 | 132527 | 11164.74 | 4.10% |
| 2025-11-07 | 8.39 | 8.42 | 0.00 | 0.00% | 8.31 | 8.55 | 136152 | 11440.77 | 4.21% |
| 2025-11-06 | 8.20 | 8.42 | 0.19 | 2.31% | 8.12 | 8.47 | 166517 | 13864.32 | 5.15% |
| 2025-11-05 | 8.12 | 8.23 | 0.05 | 0.61% | 8.05 | 8.27 | 118234 | 9639.00 | 3.66% |
| 2025-11-04 | 8.11 | 8.18 | 0.08 | 0.99% | 8.06 | 8.21 | 109516 | 8916.08 | 3.39% |
| 2025-11-03 | 8.05 | 8.10 | 0.08 | 1.00% | 7.92 | 8.12 | 128711 | 10353.86 | 3.98% |
| 2025-10-31 | 7.97 | 8.02 | 0.05 | 0.63% | 7.94 | 8.09 | 94483 | 7583.95 | 2.92% |
| 2025-10-30 | 8.06 | 7.97 | -0.09 | -1.12% | 7.91 | 8.07 | 95613 | 7634.49 | 2.96% |
| 2025-10-29 | 7.89 | 8.06 | 0.16 | 2.03% | 7.75 | 8.07 | 123294 | 9797.60 | 3.81% |
| 2025-10-28 | 7.97 | 7.90 | -0.05 | -0.63% | 7.84 | 8.03 | 85371 | 6769.39 | 2.64% |
| 2025-10-27 | 7.89 | 7.95 | 0.05 | 0.63% | 7.82 | 8.04 | 134022 | 10637.47 | 4.14% |
| 2025-10-24 | 7.95 | 7.90 | -0.02 | -0.25% | 7.80 | 8.14 | 122431 | 9704.02 | 3.79% |
| 2025-10-23 | 7.73 | 7.92 | 0.19 | 2.46% | 7.64 | 7.93 | 135306 | 10520.25 | 4.18% |
| 2025-10-22 | 7.58 | 7.73 | 0.06 | 0.78% | 7.49 | 7.84 | 128028 | 9833.22 | 3.96% |
| 2025-10-21 | 7.67 | 7.67 | 0.09 | 1.19% | 7.56 | 7.69 | 96215 | 7341.95 | 2.98% |
| 2025-10-20 | 7.63 | 7.58 | -0.01 | -0.13% | 7.46 | 7.67 | 117596 | 8865.47 | 3.64% |
| 2025-10-17 | 7.87 | 7.59 | -0.24 | -3.07% | 7.56 | 7.98 | 141211 | 10909.92 | 4.37% |
| 2025-10-16 | 7.99 | 7.83 | -0.17 | -2.13% | 7.80 | 8.05 | 107691 | 8520.43 | 3.33% |
| 2025-10-15 | 8.08 | 8.00 | -0.07 | -0.87% | 7.93 | 8.19 | 134686 | 10809.88 | 4.16% |
| 2025-10-14 | 8.23 | 8.07 | -0.03 | -0.37% | 8.03 | 8.36 | 178364 | 14561.32 | 5.52% |
| 2025-10-13 | 7.71 | 8.10 | 0.10 | 1.25% | 7.60 | 8.15 | 176388 | 13999.92 | 5.45% |
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。
