| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.24 | 12.28 | 0.01 | 0.08% | 12.00 | 12.35 | 235675 | 28753.25 | 3.11% |
| 2025-12-11 | 12.22 | 12.27 | 0.09 | 0.74% | 12.10 | 12.55 | 328264 | 40411.07 | 4.33% |
| 2025-12-10 | 12.05 | 12.18 | 0.13 | 1.08% | 12.00 | 12.22 | 144055 | 17480.49 | 1.90% |
| 2025-12-09 | 12.15 | 12.05 | -0.19 | -1.55% | 12.00 | 12.21 | 123745 | 14945.22 | 1.63% |
| 2025-12-08 | 12.23 | 12.24 | 0.03 | 0.25% | 12.16 | 12.28 | 164436 | 20098.51 | 2.17% |
| 2025-12-05 | 11.92 | 12.21 | 0.29 | 2.43% | 11.86 | 12.28 | 178298 | 21596.36 | 2.35% |
| 2025-12-04 | 12.01 | 11.92 | -0.07 | -0.58% | 11.82 | 12.09 | 105055 | 12542.46 | 1.39% |
| 2025-12-03 | 12.13 | 11.99 | -0.13 | -1.07% | 11.95 | 12.21 | 132616 | 15988.71 | 1.75% |
| 2025-12-02 | 12.25 | 12.12 | -0.22 | -1.78% | 12.09 | 12.25 | 130390 | 15846.54 | 1.72% |
| 2025-12-01 | 12.27 | 12.34 | 0.21 | 1.73% | 12.15 | 12.43 | 248457 | 30588.58 | 3.28% |
| 2025-11-28 | 11.96 | 12.13 | 0.17 | 1.42% | 11.90 | 12.15 | 118255 | 14255.69 | 1.56% |
| 2025-11-27 | 12.04 | 11.96 | -0.08 | -0.66% | 11.95 | 12.25 | 130881 | 15813.21 | 1.73% |
| 2025-11-26 | 12.22 | 12.04 | -0.28 | -2.27% | 12.00 | 12.29 | 183072 | 22188.10 | 2.42% |
| 2025-11-25 | 12.31 | 12.32 | 0.47 | 3.97% | 12.24 | 12.45 | 266344 | 32916.04 | 3.52% |
| 2025-11-24 | 11.72 | 11.85 | 0.28 | 2.42% | 11.58 | 11.93 | 206349 | 24297.31 | 2.72% |
| 2025-11-21 | 12.45 | 11.57 | -0.96 | -7.66% | 11.57 | 12.45 | 336354 | 39898.43 | 4.44% |
| 2025-11-20 | 12.60 | 12.53 | -0.03 | -0.24% | 12.50 | 12.80 | 170107 | 21545.34 | 2.25% |
| 2025-11-19 | 12.81 | 12.56 | -0.26 | -2.03% | 12.42 | 13.04 | 228661 | 28824.94 | 3.02% |
| 2025-11-18 | 13.37 | 12.82 | -0.56 | -4.19% | 12.73 | 13.38 | 335831 | 43366.82 | 4.43% |
| 2025-11-17 | 13.32 | 13.38 | 0.03 | 0.22% | 13.15 | 13.45 | 221375 | 29480.76 | 2.92% |
| 2025-11-14 | 13.41 | 13.35 | -0.23 | -1.69% | 13.31 | 13.54 | 237573 | 31888.63 | 3.14% |
| 2025-11-13 | 13.31 | 13.58 | 0.22 | 1.65% | 13.29 | 13.75 | 380079 | 51577.66 | 5.02% |
| 2025-11-12 | 13.80 | 13.36 | -0.51 | -3.68% | 13.26 | 13.82 | 396436 | 53045.55 | 5.23% |
| 2025-11-11 | 13.28 | 13.87 | 0.62 | 4.68% | 13.11 | 14.00 | 660507 | 90238.45 | 8.72% |
| 2025-11-10 | 13.66 | 13.25 | -0.30 | -2.21% | 13.16 | 13.67 | 356148 | 47587.44 | 4.70% |
| 2025-11-07 | 13.25 | 13.55 | 0.29 | 2.19% | 13.14 | 13.66 | 458716 | 61855.05 | 6.06% |
| 2025-11-06 | 12.90 | 13.26 | 0.32 | 2.47% | 12.90 | 13.39 | 348219 | 46134.17 | 4.60% |
| 2025-11-05 | 12.65 | 12.94 | 0.05 | 0.39% | 12.60 | 12.98 | 209858 | 27015.78 | 2.77% |
| 2025-11-04 | 13.05 | 12.89 | -0.28 | -2.13% | 12.75 | 13.20 | 272464 | 35219.11 | 3.60% |
| 2025-11-03 | 13.39 | 13.17 | 0.03 | 0.23% | 12.93 | 13.50 | 271205 | 35686.77 | 3.58% |
| 2025-10-31 | 13.04 | 13.14 | -0.01 | -0.08% | 13.03 | 13.38 | 250534 | 33112.03 | 3.31% |
| 2025-10-30 | 13.41 | 13.15 | -0.27 | -2.01% | 13.00 | 13.50 | 357421 | 47369.22 | 4.72% |
| 2025-10-29 | 13.04 | 13.42 | 0.37 | 2.84% | 13.00 | 13.49 | 344413 | 45786.93 | 4.55% |
| 2025-10-28 | 13.15 | 13.05 | -0.14 | -1.06% | 13.01 | 13.30 | 261051 | 34293.27 | 3.45% |
| 2025-10-27 | 13.10 | 13.19 | 0.13 | 1.00% | 13.03 | 13.42 | 346124 | 45837.81 | 4.57% |
| 2025-10-24 | 12.75 | 13.06 | 0.34 | 2.67% | 12.75 | 13.07 | 258997 | 33489.00 | 3.42% |
| 2025-10-23 | 12.79 | 12.72 | -0.08 | -0.63% | 12.37 | 12.82 | 265170 | 33217.19 | 3.50% |
| 2025-10-22 | 12.91 | 12.80 | -0.25 | -1.92% | 12.72 | 12.98 | 210140 | 27002.41 | 2.77% |
| 2025-10-21 | 13.15 | 13.05 | 0.04 | 0.31% | 12.90 | 13.15 | 205888 | 26803.23 | 2.72% |
| 2025-10-20 | 13.05 | 13.01 | 0.05 | 0.39% | 12.90 | 13.27 | 223603 | 29171.14 | 2.95% |
| 2025-10-17 | 13.74 | 12.96 | -0.78 | -5.68% | 12.88 | 13.98 | 392059 | 52389.10 | 5.18% |
| 2025-10-16 | 14.15 | 13.74 | -0.55 | -3.85% | 13.70 | 14.20 | 340751 | 47376.82 | 4.50% |
| 2025-10-15 | 14.21 | 14.29 | 0.03 | 0.21% | 13.84 | 14.53 | 396397 | 56130.03 | 5.23% |
| 2025-10-14 | 14.80 | 14.26 | -0.43 | -2.93% | 14.20 | 15.07 | 624492 | 91812.49 | 8.25% |
| 2025-10-13 | 13.50 | 14.69 | 0.55 | 3.89% | 13.50 | 14.77 | 571444 | 81454.70 | 7.54% |
| 2025-10-10 | 14.79 | 14.14 | -0.56 | -3.81% | 14.11 | 14.80 | 433831 | 62029.80 | 5.73% |
| 2025-10-09 | 14.85 | 14.70 | 0.36 | 2.51% | 14.45 | 14.90 | 597814 | 87477.20 | 7.89% |
| 2025-09-30 | 13.99 | 14.34 | 0.36 | 2.58% | 13.90 | 14.51 | 519305 | 74345.58 | 6.86% |
| 2025-09-29 | 13.51 | 13.98 | 0.47 | 3.48% | 13.51 | 13.99 | 374947 | 51814.52 | 4.95% |
| 2025-09-26 | 13.82 | 13.51 | -0.41 | -2.95% | 13.49 | 14.07 | 316607 | 43593.04 | 4.18% |
| 2025-09-25 | 13.98 | 13.92 | -0.02 | -0.14% | 13.84 | 14.26 | 375436 | 52682.75 | 4.96% |
| 2025-09-24 | 13.68 | 13.94 | 0.19 | 1.38% | 13.51 | 14.02 | 346323 | 47965.27 | 4.57% |
| 2025-09-23 | 14.24 | 13.75 | -0.48 | -3.37% | 13.37 | 14.46 | 505368 | 70218.15 | 6.67% |
| 2025-09-22 | 14.62 | 14.23 | -0.37 | -2.53% | 14.07 | 14.76 | 485469 | 69250.43 | 6.41% |
| 2025-09-19 | 14.45 | 14.60 | 0.10 | 0.69% | 14.36 | 14.95 | 487169 | 71533.40 | 6.43% |
| 2025-09-18 | 14.90 | 14.50 | -0.40 | -2.68% | 14.36 | 14.90 | 596774 | 86915.65 | 7.88% |
| 2025-09-17 | 14.95 | 14.90 | -0.18 | -1.19% | 14.75 | 15.00 | 464762 | 69152.10 | 6.14% |
| 2025-09-16 | 15.14 | 15.08 | 0.06 | 0.40% | 14.41 | 15.17 | 766799 | 112645.88 | 10.12% |
| 2025-09-15 | 15.29 | 15.02 | -0.40 | -2.59% | 14.93 | 15.48 | 776784 | 117474.47 | 10.26% |
| 2025-09-12 | 14.82 | 15.42 | 0.61 | 4.12% | 14.56 | 15.66 | 1172909 | 177873.14 | 15.49% |
| 2025-09-11 | 14.79 | 14.81 | 0.03 | 0.20% | 14.55 | 15.00 | 753461 | 111554.09 | 9.95% |
| 2025-09-10 | 15.05 | 14.78 | -0.45 | -2.95% | 14.66 | 15.55 | 929366 | 138722.06 | 12.27% |
| 2025-09-09 | 15.38 | 15.23 | -0.32 | -2.06% | 15.18 | 16.30 | 1368392 | 213608.11 | 18.07% |
| 2025-09-08 | 15.21 | 15.55 | 0.64 | 4.29% | 14.79 | 16.10 | 1639854 | 253075.78 | 21.65% |
| 2025-09-05 | 13.80 | 14.91 | 0.71 | 5.00% | 13.71 | 15.08 | 1672615 | 246357.53 | 22.08% |
| 2025-09-04 | 13.51 | 14.20 | 0.72 | 5.34% | 13.50 | 14.83 | 1778477 | 257180.16 | 23.48% |
| 2025-09-03 | 14.32 | 13.48 | -0.71 | -5.00% | 13.35 | 14.33 | 867758 | 119729.18 | 11.46% |
| 2025-09-02 | 14.20 | 14.19 | -0.01 | -0.07% | 13.88 | 15.00 | 1374867 | 197779.36 | 18.15% |
| 2025-09-01 | 13.82 | 14.20 | 0.46 | 3.35% | 13.52 | 14.45 | 1134092 | 159668.80 | 14.97% |
| 2025-08-29 | 13.09 | 13.74 | 0.65 | 4.97% | 12.98 | 13.86 | 1147997 | 155971.64 | 15.16% |
| 2025-08-28 | 13.01 | 13.09 | 0.00 | 0.00% | 12.48 | 13.31 | 692958 | 89468.48 | 9.15% |
| 2025-08-27 | 13.41 | 13.09 | -0.40 | -2.97% | 13.08 | 13.57 | 700601 | 93331.34 | 9.25% |
| 2025-08-26 | 13.68 | 13.49 | -0.38 | -2.74% | 13.41 | 13.70 | 674197 | 91188.13 | 8.90% |
| 2025-08-25 | 13.55 | 13.87 | 0.45 | 3.35% | 13.42 | 13.93 | 1144520 | 157122.28 | 15.11% |
| 2025-08-22 | 13.41 | 13.42 | -0.08 | -0.59% | 13.32 | 13.76 | 850792 | 114839.52 | 11.23% |
| 2025-08-21 | 14.34 | 13.50 | -1.12 | -7.66% | 13.35 | 14.34 | 1571591 | 215369.67 | 20.75% |
| 2025-08-20 | 13.07 | 14.62 | 1.33 | 10.01% | 13.04 | 14.62 | 795801 | 112056.62 | 10.51% |
| 2025-08-19 | 13.05 | 13.29 | 0.18 | 1.37% | 12.96 | 13.55 | 969288 | 128593.60 | 12.80% |
| 2025-08-18 | 12.77 | 13.11 | 0.36 | 2.82% | 12.73 | 13.26 | 897925 | 116888.32 | 11.86% |
| 2025-08-15 | 12.56 | 12.75 | 0.12 | 0.95% | 12.53 | 12.80 | 450863 | 57250.94 | 5.95% |
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。
