| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.10 | 12.63 | -0.21 | -1.64% | 12.58 | 13.10 | 587131 | 75112.38 | 7.75% |
| 2025-08-13 | 12.52 | 12.84 | 0.19 | 1.50% | 12.51 | 12.98 | 725422 | 92848.04 | 9.58% |
| 2025-08-12 | 12.90 | 12.65 | -0.38 | -2.92% | 12.41 | 12.91 | 699724 | 88175.20 | 9.23% |
| 2025-08-11 | 13.12 | 13.03 | -0.03 | -0.23% | 12.88 | 13.25 | 607006 | 79037.66 | 8.01% |
| 2025-08-08 | 12.89 | 13.06 | 0.15 | 1.16% | 12.78 | 13.39 | 1041772 | 136916.91 | 13.75% |
| 2025-08-07 | 12.68 | 12.91 | 0.21 | 1.65% | 12.37 | 13.00 | 892030 | 113361.50 | 11.77% |
| 2025-08-06 | 12.68 | 12.70 | -0.02 | -0.16% | 12.55 | 12.86 | 508550 | 64582.72 | 6.71% |
| 2025-08-05 | 12.68 | 12.72 | 0.15 | 1.19% | 12.64 | 13.00 | 669254 | 85608.73 | 8.83% |
| 2025-08-04 | 12.35 | 12.57 | 0.16 | 1.29% | 12.30 | 12.58 | 427850 | 53381.06 | 5.65% |
| 2025-08-01 | 12.42 | 12.41 | 0.06 | 0.49% | 12.31 | 12.64 | 511677 | 63846.04 | 6.75% |
| 2025-07-31 | 12.49 | 12.35 | -0.28 | -2.22% | 12.28 | 12.67 | 498365 | 62002.11 | 6.58% |
| 2025-07-30 | 13.01 | 12.63 | -0.36 | -2.77% | 12.41 | 13.08 | 643168 | 81608.14 | 8.49% |
| 2025-07-29 | 13.20 | 12.99 | -0.32 | -2.40% | 12.81 | 13.31 | 943738 | 122915.31 | 12.45% |
| 2025-07-28 | 13.24 | 13.31 | 0.07 | 0.53% | 13.10 | 13.55 | 828925 | 110177.01 | 10.94% |
| 2025-07-25 | 13.45 | 13.24 | -0.46 | -3.36% | 13.16 | 13.78 | 1132525 | 150710.77 | 14.95% |
| 2025-07-24 | 12.72 | 13.70 | 0.79 | 6.12% | 12.72 | 14.00 | 1669181 | 222816.84 | 22.03% |
| 2025-07-23 | 12.42 | 12.91 | 0.41 | 3.28% | 12.08 | 13.26 | 1697931 | 217515.78 | 22.41% |
| 2025-07-22 | 12.70 | 12.50 | -0.22 | -1.73% | 12.40 | 12.84 | 1452792 | 182458.11 | 19.17% |
| 2025-07-21 | 12.38 | 12.72 | 0.86 | 7.25% | 12.03 | 13.05 | 2332124 | 292479.00 | 30.78% |
| 2025-07-18 | 10.81 | 11.86 | 1.08 | 10.02% | 10.79 | 11.86 | 882399 | 102235.90 | 11.64% |
| 2025-07-17 | 10.53 | 10.78 | 0.16 | 1.51% | 10.43 | 10.78 | 370713 | 39462.16 | 4.89% |
| 2025-07-16 | 10.81 | 10.62 | -0.19 | -1.76% | 10.56 | 10.88 | 482253 | 51592.08 | 6.36% |
| 2025-07-15 | 11.12 | 10.81 | -0.32 | -2.88% | 10.77 | 11.30 | 706724 | 77760.59 | 9.33% |
| 2025-07-14 | 11.22 | 11.13 | 0.00 | 0.00% | 11.03 | 11.42 | 745965 | 83473.34 | 9.84% |
| 2025-07-11 | 10.74 | 11.13 | 0.42 | 3.92% | 10.66 | 11.58 | 1279482 | 142312.80 | 16.88% |
| 2025-07-10 | 10.66 | 10.71 | 0.05 | 0.47% | 10.56 | 10.75 | 380956 | 40576.14 | 5.03% |
| 2025-07-09 | 10.93 | 10.66 | -0.23 | -2.11% | 10.63 | 11.05 | 538008 | 58284.17 | 7.10% |
| 2025-07-08 | 10.72 | 10.89 | 0.07 | 0.65% | 10.70 | 10.97 | 493424 | 53701.69 | 6.51% |
| 2025-07-07 | 10.60 | 10.82 | 0.23 | 2.17% | 10.54 | 11.07 | 604132 | 65728.22 | 7.97% |
| 2025-07-04 | 10.85 | 10.59 | -0.36 | -3.29% | 10.49 | 10.92 | 540339 | 57425.78 | 7.13% |
| 2025-07-03 | 10.89 | 10.95 | 0.09 | 0.83% | 10.67 | 10.98 | 565676 | 61309.68 | 7.46% |
| 2025-07-02 | 10.90 | 10.86 | -0.09 | -0.82% | 10.78 | 11.10 | 659925 | 72163.91 | 8.71% |
| 2025-07-01 | 11.10 | 10.95 | -0.18 | -1.62% | 10.63 | 11.10 | 911272 | 98694.05 | 12.03% |
| 2025-06-30 | 11.18 | 11.13 | 0.07 | 0.63% | 10.90 | 11.26 | 1071468 | 118514.28 | 14.14% |
| 2025-06-27 | 11.75 | 11.06 | -0.44 | -3.83% | 11.03 | 11.94 | 1997215 | 228525.39 | 26.36% |
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。
