| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 9.12 | 9.54 | 0.38 | 4.15% | 9.06 | 9.83 | 1056430 | 100281.51 | 13.94% |
| 2025-05-20 | 9.05 | 9.16 | 0.08 | 0.88% | 8.96 | 9.30 | 383303 | 35036.17 | 5.06% |
| 2025-05-19 | 9.07 | 9.08 | 0.01 | 0.11% | 8.88 | 9.14 | 289275 | 26005.87 | 3.82% |
| 2025-05-16 | 9.00 | 9.07 | 0.03 | 0.33% | 9.00 | 9.28 | 292407 | 26702.16 | 3.86% |
| 2025-05-15 | 9.26 | 9.04 | -0.24 | -2.59% | 9.02 | 9.26 | 341982 | 31130.55 | 4.51% |
| 2025-05-14 | 9.33 | 9.28 | -0.06 | -0.64% | 9.20 | 9.40 | 374051 | 34699.78 | 4.94% |
| 2025-05-13 | 9.49 | 9.34 | -0.15 | -1.58% | 9.32 | 9.51 | 414144 | 38856.18 | 5.47% |
| 2025-05-12 | 9.18 | 9.49 | 0.46 | 5.09% | 9.18 | 9.71 | 860449 | 81226.41 | 11.35% |
| 2025-05-09 | 9.19 | 9.03 | -0.16 | -1.74% | 8.90 | 9.23 | 352516 | 31704.02 | 4.65% |
| 2025-05-08 | 9.11 | 9.19 | 0.02 | 0.22% | 9.08 | 9.28 | 299492 | 27566.87 | 3.95% |
| 2025-05-07 | 9.35 | 9.17 | -0.08 | -0.86% | 9.05 | 9.38 | 398379 | 36605.38 | 5.26% |
| 2025-05-06 | 9.02 | 9.25 | 0.35 | 3.93% | 9.00 | 9.29 | 548852 | 50576.34 | 7.24% |
| 2025-04-30 | 9.02 | 8.90 | -0.04 | -0.45% | 8.89 | 9.05 | 276702 | 24797.91 | 3.65% |
| 2025-04-29 | 8.77 | 8.94 | 0.10 | 1.13% | 8.74 | 8.99 | 254896 | 22723.52 | 3.36% |
| 2025-04-28 | 9.09 | 8.84 | -0.17 | -1.89% | 8.79 | 9.12 | 295678 | 26278.77 | 3.90% |
| 2025-04-25 | 8.95 | 9.01 | 0.01 | 0.11% | 8.92 | 9.17 | 358923 | 32490.37 | 4.74% |
| 2025-04-24 | 9.20 | 9.00 | -0.12 | -1.32% | 8.88 | 9.23 | 415301 | 37472.40 | 5.48% |
| 2025-04-23 | 9.05 | 9.12 | 0.12 | 1.33% | 8.97 | 9.28 | 594796 | 54234.80 | 7.85% |
| 2025-04-22 | 9.05 | 9.00 | -0.04 | -0.44% | 8.84 | 9.08 | 651655 | 58528.61 | 8.60% |
| 2025-04-21 | 8.50 | 9.04 | 0.62 | 7.36% | 8.50 | 9.26 | 951874 | 85857.65 | 12.56% |
| 2025-04-18 | 8.23 | 8.42 | 0.14 | 1.69% | 8.15 | 8.50 | 385190 | 32121.29 | 5.08% |
| 2025-04-17 | 8.40 | 8.28 | -0.05 | -0.60% | 8.28 | 8.41 | 338904 | 28294.49 | 4.47% |
| 2025-04-16 | 8.78 | 8.33 | -0.39 | -4.47% | 8.25 | 8.93 | 647872 | 55388.29 | 8.54% |
| 2025-04-15 | 8.63 | 8.72 | 0.13 | 1.51% | 8.58 | 8.97 | 499789 | 43733.43 | 6.59% |
| 2025-04-14 | 8.55 | 8.59 | 0.19 | 2.26% | 8.45 | 8.76 | 396555 | 34239.92 | 5.23% |
| 2025-04-11 | 8.07 | 8.40 | 0.21 | 2.56% | 8.05 | 8.50 | 428298 | 35873.46 | 5.64% |
| 2025-04-10 | 8.30 | 8.19 | 0.20 | 2.50% | 8.14 | 8.40 | 449548 | 37164.55 | 5.93% |
| 2025-04-09 | 7.49 | 7.99 | 0.27 | 3.50% | 7.02 | 8.06 | 606908 | 46404.36 | 8.00% |
| 2025-04-08 | 7.90 | 7.72 | -0.43 | -5.28% | 7.41 | 8.04 | 661318 | 50857.27 | 8.72% |
| 2025-04-07 | 8.43 | 8.15 | -0.91 | -10.04% | 8.15 | 8.54 | 299131 | 24602.59 | 3.94% |
| 2025-04-03 | 9.01 | 9.06 | -0.07 | -0.77% | 8.93 | 9.21 | 339945 | 30769.55 | 4.48% |
| 2025-04-02 | 9.18 | 9.13 | 0.03 | 0.33% | 9.10 | 9.27 | 315601 | 28939.37 | 4.16% |
| 2025-04-01 | 9.02 | 9.10 | 0.12 | 1.34% | 8.97 | 9.20 | 374774 | 34163.47 | 4.94% |
| 2025-03-31 | 9.00 | 8.98 | -0.08 | -0.88% | 8.72 | 9.04 | 370970 | 32945.80 | 4.89% |
| 2025-03-28 | 9.20 | 9.06 | -0.11 | -1.20% | 8.98 | 9.25 | 417442 | 37932.43 | 5.50% |
| 2025-03-27 | 9.31 | 9.17 | -0.23 | -2.45% | 9.06 | 9.39 | 496924 | 45782.41 | 6.55% |
| 2025-03-26 | 9.50 | 9.40 | -0.13 | -1.36% | 9.36 | 9.72 | 499078 | 47477.98 | 6.58% |
| 2025-03-25 | 9.49 | 9.53 | 0.02 | 0.21% | 9.39 | 9.92 | 652731 | 62985.27 | 8.60% |
| 2025-03-24 | 9.52 | 9.51 | -0.02 | -0.21% | 9.23 | 9.68 | 583506 | 55061.50 | 7.69% |
| 2025-03-21 | 9.84 | 9.53 | -0.47 | -4.70% | 9.48 | 9.89 | 693284 | 66815.66 | 9.14% |
| 2025-03-20 | 10.33 | 10.00 | -0.32 | -3.10% | 9.98 | 10.37 | 687379 | 69364.31 | 9.06% |
| 2025-03-19 | 10.74 | 10.32 | -0.39 | -3.64% | 10.24 | 10.76 | 905137 | 94162.53 | 11.93% |
| 2025-03-18 | 10.50 | 10.71 | 0.31 | 2.98% | 10.43 | 11.15 | 1301746 | 141519.98 | 17.16% |
| 2025-03-17 | 10.27 | 10.40 | 0.16 | 1.56% | 10.15 | 10.77 | 1220573 | 128464.02 | 16.09% |
| 2025-03-14 | 10.79 | 10.24 | -0.54 | -5.01% | 9.90 | 10.81 | 1516628 | 155123.39 | 19.99% |
| 2025-03-13 | 10.26 | 10.78 | 0.49 | 4.76% | 10.24 | 11.08 | 1754732 | 187518.69 | 23.13% |
| 2025-03-12 | 10.64 | 10.29 | -0.19 | -1.81% | 10.21 | 10.72 | 1115392 | 115719.73 | 14.70% |
| 2025-03-11 | 10.49 | 10.48 | 0.03 | 0.29% | 10.27 | 10.77 | 1849151 | 194244.69 | 24.37% |
| 2025-03-10 | 9.50 | 10.45 | 0.95 | 10.00% | 9.38 | 10.45 | 1316773 | 131863.94 | 17.36% |
| 2025-03-07 | 9.64 | 9.50 | -0.29 | -2.96% | 9.41 | 10.20 | 1189846 | 116413.70 | 15.68% |
| 2025-03-06 | 9.78 | 9.79 | 0.11 | 1.14% | 9.67 | 9.94 | 1109903 | 108730.38 | 14.63% |
| 2025-03-05 | 9.97 | 9.68 | -0.32 | -3.20% | 9.53 | 10.20 | 1370714 | 133824.16 | 18.07% |
| 2025-03-04 | 9.98 | 10.00 | -0.54 | -5.12% | 9.49 | 10.32 | 2146142 | 212579.72 | 28.29% |
| 2025-03-03 | 10.19 | 10.54 | 0.75 | 7.66% | 10.08 | 10.77 | 2121022 | 224725.50 | 27.96% |
| 2025-02-28 | 8.91 | 9.79 | 0.89 | 10.00% | 8.88 | 9.79 | 1514407 | 145361.59 | 19.96% |
| 2025-02-27 | 9.09 | 8.90 | -0.09 | -1.00% | 8.79 | 9.41 | 1189306 | 107688.27 | 15.68% |
| 2025-02-26 | 8.50 | 8.99 | 0.43 | 5.02% | 8.46 | 9.04 | 984256 | 87323.95 | 12.97% |
| 2025-02-25 | 8.24 | 8.56 | 0.29 | 3.51% | 8.17 | 8.68 | 864384 | 73411.94 | 11.39% |
| 2025-02-24 | 8.23 | 8.27 | 0.02 | 0.24% | 8.08 | 8.39 | 409735 | 33782.64 | 5.40% |
| 2025-02-21 | 8.15 | 8.25 | 0.09 | 1.10% | 8.08 | 8.30 | 439623 | 36187.95 | 5.79% |
| 2025-02-20 | 8.19 | 8.16 | -0.04 | -0.49% | 8.10 | 8.25 | 337574 | 27579.42 | 4.45% |
| 2025-02-19 | 8.00 | 8.20 | 0.05 | 0.61% | 7.97 | 8.20 | 396074 | 32211.74 | 5.22% |
| 2025-02-18 | 8.18 | 8.15 | 0.04 | 0.49% | 8.11 | 8.52 | 626825 | 52068.89 | 8.26% |
| 2025-02-17 | 8.27 | 8.11 | -0.17 | -2.05% | 8.03 | 8.34 | 511801 | 41824.07 | 6.75% |
| 2025-02-14 | 8.48 | 8.28 | -0.09 | -1.08% | 8.14 | 8.55 | 651062 | 54330.14 | 8.58% |
| 2025-02-13 | 8.10 | 8.37 | 0.25 | 3.08% | 8.06 | 8.44 | 727188 | 60685.91 | 9.58% |
| 2025-02-12 | 7.95 | 8.12 | 0.15 | 1.88% | 7.91 | 8.12 | 351212 | 28179.03 | 4.63% |
| 2025-02-11 | 7.98 | 7.97 | -0.03 | -0.38% | 7.90 | 8.02 | 258557 | 20593.96 | 3.41% |
| 2025-02-10 | 7.89 | 8.00 | 0.10 | 1.27% | 7.88 | 8.04 | 345163 | 27443.68 | 4.55% |
| 2025-02-07 | 7.94 | 7.90 | -0.03 | -0.38% | 7.76 | 7.98 | 492226 | 38877.27 | 6.49% |
| 2025-02-06 | 7.60 | 7.93 | 0.35 | 4.62% | 7.55 | 7.93 | 466137 | 36323.27 | 6.14% |
| 2025-02-05 | 7.51 | 7.58 | 0.19 | 2.57% | 7.50 | 7.69 | 423335 | 32117.28 | 5.58% |
| 2025-01-27 | 7.42 | 7.39 | 0.00 | 0.00% | 7.36 | 7.59 | 272100 | 20318.54 | 3.59% |
| 2025-01-24 | 7.54 | 7.39 | -0.21 | -2.76% | 7.26 | 7.58 | 386325 | 28474.53 | 5.09% |
| 2025-01-23 | 7.54 | 7.60 | 0.09 | 1.20% | 7.53 | 7.78 | 352583 | 27079.74 | 4.65% |
| 2025-01-22 | 7.48 | 7.51 | -0.04 | -0.53% | 7.46 | 7.57 | 181348 | 13609.13 | 2.39% |
| 2025-01-21 | 7.68 | 7.55 | -0.10 | -1.31% | 7.43 | 7.72 | 258107 | 19416.98 | 3.40% |
| 2025-01-20 | 7.56 | 7.65 | 0.12 | 1.59% | 7.44 | 7.76 | 395900 | 30143.03 | 5.22% |
| 2025-01-17 | 7.58 | 7.53 | -0.08 | -1.05% | 7.42 | 7.60 | 257663 | 19325.31 | 3.40% |
| 2025-01-16 | 7.53 | 7.61 | 0.13 | 1.74% | 7.50 | 7.69 | 355356 | 26964.74 | 4.68% |
东方锆业(002167)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。
