| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.64 | 8.61 | 0.10 | 1.18% | 8.53 | 8.76 | 123271 | 10620.32 | 3.81% |
| 2026-03-24 | 8.23 | 8.51 | 0.50 | 6.24% | 8.07 | 8.53 | 169226 | 14038.81 | 5.23% |
| 2026-03-23 | 8.39 | 8.01 | -0.52 | -6.10% | 7.93 | 8.50 | 150738 | 12373.32 | 4.66% |
| 2026-03-20 | 8.77 | 8.53 | -0.21 | -2.40% | 8.53 | 8.95 | 108643 | 9443.87 | 3.36% |
| 2026-03-19 | 9.00 | 8.74 | -0.39 | -4.27% | 8.66 | 9.01 | 178690 | 15763.75 | 5.53% |
| 2026-03-18 | 9.16 | 9.13 | 0.02 | 0.22% | 8.95 | 9.17 | 119226 | 10783.61 | 3.69% |
| 2026-03-17 | 9.38 | 9.11 | -0.17 | -1.83% | 9.09 | 9.45 | 131132 | 12183.70 | 4.05% |
| 2026-03-16 | 9.49 | 9.28 | -0.24 | -2.52% | 9.07 | 9.67 | 170207 | 15865.43 | 5.26% |
| 2026-03-13 | 9.71 | 9.52 | -0.19 | -1.96% | 9.50 | 10.04 | 200119 | 19494.12 | 6.19% |
| 2026-03-12 | 9.86 | 9.71 | -0.15 | -1.52% | 9.69 | 10.06 | 159441 | 15684.73 | 4.93% |
| 2026-03-11 | 10.07 | 9.86 | -0.20 | -1.99% | 9.85 | 10.18 | 175881 | 17591.35 | 5.44% |
| 2026-03-10 | 10.11 | 10.06 | 0.06 | 0.60% | 9.98 | 10.18 | 121659 | 12262.43 | 3.76% |
| 2026-03-09 | 10.00 | 10.00 | -0.12 | -1.19% | 9.82 | 10.20 | 175126 | 17470.77 | 5.42% |
| 2026-03-06 | 10.01 | 10.12 | 0.00 | 0.00% | 9.89 | 10.22 | 144847 | 14636.88 | 4.48% |
| 2026-03-05 | 10.29 | 10.12 | 0.02 | 0.20% | 10.05 | 10.35 | 179801 | 18332.08 | 5.56% |
| 2026-03-04 | 9.68 | 10.10 | 0.09 | 0.90% | 9.61 | 10.33 | 247630 | 25093.74 | 7.66% |
| 2026-03-03 | 10.46 | 10.01 | -0.73 | -6.80% | 9.96 | 10.52 | 345006 | 35342.36 | 10.67% |
| 2026-03-02 | 10.87 | 10.74 | -0.07 | -0.65% | 10.23 | 11.06 | 507830 | 53617.99 | 15.70% |
| 2026-02-27 | 10.32 | 10.81 | 0.50 | 4.85% | 10.25 | 10.90 | 394973 | 42299.45 | 12.21% |
| 2026-02-26 | 10.58 | 10.31 | -0.37 | -3.46% | 10.24 | 10.64 | 446446 | 46501.69 | 13.81% |
| 2026-02-25 | 9.82 | 10.68 | 0.97 | 9.99% | 9.75 | 10.68 | 295846 | 30546.91 | 9.15% |
| 2026-02-24 | 9.48 | 9.71 | 0.40 | 4.30% | 9.46 | 9.90 | 191175 | 18612.01 | 5.91% |
| 2026-02-13 | 9.35 | 9.31 | -0.13 | -1.38% | 9.25 | 9.50 | 115707 | 10825.70 | 3.58% |
| 2026-02-12 | 9.55 | 9.44 | -0.12 | -1.26% | 9.36 | 9.66 | 151842 | 14439.08 | 4.70% |
| 2026-02-11 | 9.40 | 9.56 | 0.16 | 1.70% | 9.38 | 9.66 | 139575 | 13360.96 | 4.32% |
| 2026-02-10 | 9.52 | 9.40 | -0.13 | -1.36% | 9.36 | 9.54 | 111591 | 10544.75 | 3.45% |
| 2026-02-09 | 9.65 | 9.53 | 0.07 | 0.74% | 9.46 | 9.67 | 134804 | 12871.82 | 4.17% |
| 2026-02-06 | 9.20 | 9.46 | 0.12 | 1.28% | 9.15 | 9.62 | 166588 | 15764.69 | 5.15% |
| 2026-02-05 | 9.60 | 9.34 | -0.36 | -3.71% | 9.24 | 9.66 | 171525 | 16142.88 | 5.30% |
| 2026-02-04 | 9.84 | 9.70 | -0.01 | -0.10% | 9.52 | 9.90 | 157739 | 15268.93 | 4.88% |
| 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% |
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。
