| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-25 | 6.05 | 5.99 | -0.09 | -1.48% | 5.97 | 6.10 | 91366 | 5512.27 | 2.83% |
| 2025-02-24 | 6.03 | 6.08 | 0.07 | 1.16% | 5.97 | 6.14 | 136677 | 8289.22 | 4.23% |
| 2025-02-21 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.15 | 158023 | 9507.78 | 4.89% |
| 2025-02-20 | 6.06 | 6.13 | 0.07 | 1.16% | 6.05 | 6.14 | 127121 | 7768.96 | 3.93% |
| 2025-02-19 | 6.05 | 6.06 | 0.01 | 0.17% | 5.97 | 6.11 | 116411 | 7024.06 | 3.60% |
| 2025-02-18 | 6.06 | 6.05 | -0.03 | -0.49% | 6.00 | 6.21 | 190658 | 11607.92 | 5.90% |
| 2025-02-17 | 6.04 | 6.08 | 0.04 | 0.66% | 5.97 | 6.11 | 105624 | 6393.43 | 3.27% |
| 2025-02-14 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.10 | 94920 | 5737.84 | 2.94% |
| 2025-02-13 | 6.05 | 6.05 | -0.03 | -0.49% | 6.02 | 6.11 | 74958 | 4540.63 | 2.32% |
| 2025-02-12 | 6.09 | 6.08 | -0.01 | -0.16% | 6.00 | 6.11 | 102266 | 6179.21 | 3.16% |
| 2025-02-11 | 6.13 | 6.09 | -0.05 | -0.81% | 6.05 | 6.20 | 119627 | 7320.27 | 3.70% |
| 2025-02-10 | 6.10 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 103034 | 6294.65 | 3.19% |
| 2025-02-07 | 6.05 | 6.09 | 0.04 | 0.66% | 6.01 | 6.13 | 127967 | 7778.80 | 3.96% |
| 2025-02-06 | 5.95 | 6.05 | 0.08 | 1.34% | 5.91 | 6.05 | 96638 | 5784.84 | 2.99% |
| 2025-02-05 | 5.95 | 5.97 | 0.16 | 2.75% | 5.90 | 6.06 | 119013 | 7109.26 | 3.68% |
| 2025-01-27 | 5.88 | 5.81 | -0.02 | -0.34% | 5.79 | 6.01 | 83913 | 4945.90 | 2.59% |
| 2025-01-24 | 5.84 | 5.83 | 0.00 | 0.00% | 5.69 | 5.88 | 100015 | 5779.62 | 3.09% |
| 2025-01-23 | 5.93 | 5.83 | -0.03 | -0.51% | 5.83 | 6.03 | 100608 | 5994.17 | 3.11% |
| 2025-01-22 | 5.87 | 5.86 | -0.05 | -0.85% | 5.81 | 5.94 | 63743 | 3737.59 | 1.97% |
| 2025-01-21 | 6.03 | 5.91 | -0.09 | -1.50% | 5.87 | 6.04 | 96376 | 5714.79 | 2.98% |
| 2025-01-20 | 6.06 | 6.00 | -0.06 | -0.99% | 5.90 | 6.11 | 101837 | 6097.37 | 3.15% |
| 2025-01-17 | 6.06 | 6.06 | -0.03 | -0.49% | 6.03 | 6.13 | 98177 | 5972.11 | 3.04% |
| 2025-01-16 | 6.02 | 6.09 | 0.10 | 1.67% | 6.01 | 6.15 | 134213 | 8172.69 | 4.15% |
| 2025-01-15 | 6.05 | 5.99 | -0.08 | -1.32% | 5.93 | 6.13 | 139325 | 8372.46 | 4.31% |
| 2025-01-14 | 5.91 | 6.07 | 0.17 | 2.88% | 5.83 | 6.07 | 193809 | 11588.85 | 5.99% |
| 2025-01-13 | 5.56 | 5.90 | 0.23 | 4.06% | 5.47 | 6.10 | 197571 | 11518.65 | 6.11% |
| 2025-01-10 | 5.81 | 5.67 | -0.17 | -2.91% | 5.66 | 5.96 | 108124 | 6258.24 | 3.34% |
| 2025-01-09 | 5.69 | 5.84 | 0.13 | 2.28% | 5.60 | 5.86 | 107274 | 6213.17 | 3.32% |
| 2025-01-08 | 5.79 | 5.71 | -0.10 | -1.72% | 5.55 | 5.83 | 122650 | 6950.08 | 3.79% |
| 2025-01-07 | 5.60 | 5.81 | 0.28 | 5.06% | 5.54 | 5.81 | 149016 | 8503.16 | 4.61% |
| 2025-01-06 | 5.43 | 5.53 | 0.05 | 0.91% | 5.22 | 5.62 | 142657 | 7790.27 | 4.41% |
| 2025-01-03 | 5.79 | 5.48 | -0.28 | -4.86% | 5.46 | 5.88 | 167891 | 9453.33 | 5.19% |
| 2025-01-02 | 5.66 | 5.76 | 0.12 | 2.13% | 5.58 | 5.96 | 172179 | 9973.79 | 5.32% |
| 2024-12-31 | 5.79 | 5.64 | -0.12 | -2.08% | 5.64 | 5.82 | 109842 | 6290.08 | 3.40% |
| 2024-12-30 | 5.85 | 5.76 | -0.19 | -3.19% | 5.69 | 5.89 | 131614 | 7569.63 | 4.07% |
| 2024-12-27 | 5.90 | 5.95 | 0.06 | 1.02% | 5.83 | 6.02 | 143268 | 8540.38 | 4.43% |
| 2024-12-26 | 5.73 | 5.89 | 0.17 | 2.97% | 5.73 | 5.95 | 208074 | 12217.63 | 6.43% |
| 2024-12-25 | 5.93 | 5.72 | -0.20 | -3.38% | 5.61 | 5.96 | 187603 | 10762.06 | 5.80% |
| 2024-12-24 | 6.15 | 5.92 | -0.22 | -3.58% | 5.83 | 6.19 | 283329 | 16872.58 | 8.76% |
| 2024-12-23 | 6.76 | 6.14 | -0.68 | -9.97% | 6.14 | 6.81 | 282710 | 18069.77 | 8.74% |
| 2024-12-20 | 6.99 | 6.82 | 0.02 | 0.29% | 6.76 | 7.04 | 148210 | 10140.57 | 4.58% |
| 2024-12-19 | 6.78 | 6.80 | -0.09 | -1.31% | 6.69 | 6.88 | 160762 | 10894.58 | 4.97% |
| 2024-12-18 | 7.00 | 6.89 | -0.07 | -1.01% | 6.83 | 7.11 | 215212 | 15005.39 | 6.65% |
| 2024-12-17 | 7.24 | 6.96 | -0.33 | -4.53% | 6.87 | 7.39 | 268514 | 18941.28 | 8.30% |
| 2024-12-16 | 7.64 | 7.29 | -0.51 | -6.54% | 7.20 | 7.67 | 377778 | 27952.77 | 11.68% |
| 2024-12-13 | 7.70 | 7.80 | 0.01 | 0.13% | 7.67 | 7.96 | 343200 | 26785.33 | 10.61% |
| 2024-12-12 | 8.01 | 7.79 | -0.26 | -3.23% | 7.72 | 8.25 | 447236 | 35330.98 | 13.83% |
| 2024-12-11 | 8.15 | 8.05 | -0.54 | -6.29% | 7.91 | 8.38 | 559190 | 45281.05 | 17.29% |
| 2024-12-10 | 8.35 | 8.59 | 0.31 | 3.74% | 7.91 | 9.11 | 963707 | 81242.50 | 29.80% |
| 2024-12-09 | 7.50 | 8.28 | 0.75 | 9.96% | 7.17 | 8.28 | 583735 | 46771.48 | 18.05% |
| 2024-12-06 | 7.78 | 7.53 | -0.25 | -3.21% | 7.49 | 8.56 | 963816 | 79039.73 | 29.80% |
| 2024-12-05 | 7.37 | 7.78 | 0.71 | 10.04% | 6.93 | 7.78 | 716791 | 52402.13 | 22.16% |
| 2024-12-04 | 7.07 | 7.07 | 0.64 | 9.95% | 7.07 | 7.07 | 80531 | 5693.54 | 2.49% |
| 2024-12-03 | 6.47 | 6.43 | 0.01 | 0.16% | 6.35 | 6.53 | 120626 | 7758.72 | 3.73% |
| 2024-12-02 | 6.25 | 6.42 | 0.15 | 2.39% | 6.21 | 6.50 | 155103 | 9905.55 | 4.80% |
| 2024-11-29 | 6.23 | 6.27 | 0.08 | 1.29% | 6.11 | 6.38 | 161888 | 10099.28 | 5.01% |
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。
