| 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 | 12.31 | 12.23 | 0.20 | 1.66% | 12.12 | 12.36 | 285589 | 34969.24 | 3.77% |
| 2026-03-24 | 12.01 | 12.03 | 0.30 | 2.56% | 11.53 | 12.08 | 300546 | 35479.59 | 3.97% |
| 2026-03-23 | 12.18 | 11.73 | -0.79 | -6.31% | 11.58 | 12.40 | 394010 | 47324.72 | 5.20% |
| 2026-03-20 | 12.90 | 12.52 | -0.23 | -1.80% | 12.50 | 13.07 | 272123 | 34895.99 | 3.59% |
| 2026-03-19 | 13.27 | 12.75 | -0.75 | -5.56% | 12.70 | 13.27 | 347389 | 44882.95 | 4.59% |
| 2026-03-18 | 13.45 | 13.50 | 0.07 | 0.52% | 13.21 | 13.57 | 243005 | 32470.30 | 3.21% |
| 2026-03-17 | 13.90 | 13.43 | -0.46 | -3.31% | 13.40 | 14.00 | 304533 | 41742.93 | 4.02% |
| 2026-03-16 | 13.81 | 13.89 | -0.06 | -0.43% | 13.52 | 14.01 | 352384 | 48507.74 | 4.65% |
| 2026-03-13 | 14.36 | 13.95 | -0.52 | -3.59% | 13.89 | 14.68 | 536292 | 76148.96 | 7.08% |
| 2026-03-12 | 14.54 | 14.47 | -0.13 | -0.89% | 14.31 | 14.85 | 536734 | 77937.22 | 7.09% |
| 2026-03-11 | 14.68 | 14.60 | -0.20 | -1.35% | 14.49 | 15.09 | 575603 | 84822.02 | 7.60% |
| 2026-03-10 | 15.26 | 14.80 | -0.36 | -2.37% | 14.68 | 15.30 | 550237 | 81652.98 | 7.26% |
| 2026-03-09 | 14.97 | 15.16 | 0.02 | 0.13% | 14.66 | 15.43 | 728870 | 109881.12 | 9.62% |
| 2026-03-06 | 15.36 | 15.14 | -0.25 | -1.62% | 14.94 | 15.59 | 719083 | 109729.36 | 9.49% |
| 2026-03-05 | 16.50 | 15.39 | -0.68 | -4.23% | 15.29 | 16.60 | 1322133 | 206763.78 | 17.46% |
| 2026-03-04 | 14.30 | 16.07 | 1.46 | 9.99% | 14.20 | 16.07 | 926044 | 143814.69 | 12.23% |
| 2026-03-03 | 15.46 | 14.61 | -0.88 | -5.68% | 14.56 | 15.86 | 1107956 | 167350.95 | 14.63% |
| 2026-03-02 | 16.00 | 15.49 | -0.09 | -0.58% | 15.10 | 16.20 | 1469418 | 228309.62 | 19.40% |
| 2026-02-27 | 14.14 | 15.58 | 1.42 | 10.03% | 14.11 | 15.58 | 850454 | 129373.44 | 11.23% |
| 2026-02-26 | 14.30 | 14.16 | -0.09 | -0.63% | 14.13 | 14.48 | 429198 | 61245.27 | 5.67% |
| 2026-02-25 | 13.53 | 14.25 | 0.71 | 5.24% | 13.50 | 14.44 | 562691 | 79161.93 | 7.43% |
| 2026-02-24 | 13.28 | 13.54 | 0.64 | 4.96% | 13.19 | 13.76 | 351243 | 47501.04 | 4.64% |
| 2026-02-13 | 13.10 | 12.90 | -0.40 | -3.01% | 12.88 | 13.26 | 230699 | 30111.53 | 3.05% |
| 2026-02-12 | 13.10 | 13.30 | 0.12 | 0.91% | 13.08 | 13.45 | 299209 | 39910.98 | 3.95% |
| 2026-02-11 | 12.80 | 13.18 | 0.34 | 2.65% | 12.78 | 13.45 | 347175 | 46067.84 | 4.58% |
| 2026-02-10 | 13.10 | 12.84 | -0.26 | -1.98% | 12.82 | 13.20 | 195719 | 25329.21 | 2.58% |
| 2026-02-09 | 13.20 | 13.10 | 0.12 | 0.92% | 12.96 | 13.28 | 261821 | 34190.55 | 3.46% |
| 2026-02-06 | 12.13 | 12.98 | 0.56 | 4.51% | 12.06 | 13.40 | 444809 | 57059.83 | 5.87% |
| 2026-02-05 | 12.93 | 12.42 | -0.69 | -5.26% | 12.33 | 13.00 | 324141 | 40743.94 | 4.28% |
| 2026-02-04 | 13.21 | 13.11 | -0.05 | -0.38% | 12.92 | 13.40 | 285818 | 37513.18 | 3.77% |
| 2026-02-03 | 12.88 | 13.16 | 0.48 | 3.79% | 12.58 | 13.18 | 360800 | 46557.04 | 4.76% |
| 2026-02-02 | 13.24 | 12.68 | -0.93 | -6.83% | 12.66 | 13.45 | 474223 | 61748.79 | 6.26% |
| 2026-01-30 | 13.85 | 13.61 | -0.65 | -4.56% | 13.00 | 13.88 | 672018 | 90526.52 | 8.87% |
| 2026-01-29 | 15.00 | 14.26 | -0.79 | -5.25% | 14.13 | 15.01 | 865683 | 125222.52 | 11.43% |
| 2026-01-28 | 14.49 | 15.05 | 0.57 | 3.94% | 14.26 | 15.23 | 924228 | 137229.42 | 12.20% |
| 2026-01-27 | 14.62 | 14.48 | -0.47 | -3.14% | 14.26 | 14.94 | 638812 | 92456.45 | 8.43% |
| 2026-01-26 | 14.79 | 14.95 | 0.40 | 2.75% | 14.60 | 15.30 | 949493 | 141528.75 | 12.54% |
| 2026-01-23 | 14.11 | 14.55 | 0.53 | 3.78% | 13.95 | 14.60 | 662877 | 95227.23 | 8.75% |
| 2026-01-22 | 13.80 | 14.02 | 0.12 | 0.86% | 13.76 | 14.22 | 398563 | 55826.12 | 5.26% |
| 2026-01-21 | 13.55 | 13.90 | 0.25 | 1.83% | 13.49 | 14.07 | 430706 | 59638.07 | 5.69% |
| 2026-01-20 | 13.95 | 13.65 | -0.29 | -2.08% | 13.39 | 14.02 | 476529 | 64939.97 | 6.29% |
| 2026-01-19 | 13.67 | 13.94 | 0.45 | 3.34% | 13.67 | 14.11 | 703525 | 97691.24 | 9.29% |
| 2026-01-16 | 13.50 | 13.49 | 0.08 | 0.60% | 13.41 | 13.85 | 506138 | 69031.71 | 6.68% |
| 2026-01-15 | 13.14 | 13.41 | 0.09 | 0.68% | 13.13 | 13.61 | 412906 | 55518.42 | 5.45% |
| 2026-01-14 | 13.51 | 13.32 | 0.24 | 1.83% | 13.12 | 13.83 | 685810 | 92543.93 | 9.05% |
| 2026-01-13 | 13.30 | 13.08 | -0.40 | -2.97% | 13.05 | 13.47 | 515843 | 68043.62 | 6.81% |
| 2026-01-12 | 13.61 | 13.48 | 0.00 | 0.00% | 13.24 | 13.66 | 463017 | 62013.54 | 6.11% |
| 2026-01-09 | 13.10 | 13.48 | 0.32 | 2.43% | 13.05 | 13.61 | 445928 | 60001.33 | 5.89% |
| 2026-01-08 | 12.95 | 13.16 | 0.07 | 0.53% | 12.95 | 13.48 | 350503 | 46373.64 | 4.63% |
| 2026-01-07 | 13.40 | 13.09 | -0.01 | -0.08% | 13.00 | 13.49 | 421745 | 55585.44 | 5.57% |
| 2026-01-06 | 12.79 | 13.10 | 0.42 | 3.31% | 12.79 | 13.14 | 395241 | 51478.05 | 5.22% |
| 2026-01-05 | 12.43 | 12.68 | 0.33 | 2.67% | 12.39 | 12.74 | 256517 | 32330.75 | 3.39% |
| 2025-12-31 | 12.54 | 12.35 | -0.04 | -0.32% | 12.29 | 12.58 | 157183 | 19495.58 | 2.08% |
| 2025-12-30 | 12.30 | 12.39 | -0.03 | -0.24% | 12.19 | 12.49 | 150098 | 18573.80 | 1.98% |
| 2025-12-29 | 12.62 | 12.42 | -0.20 | -1.58% | 12.39 | 12.68 | 208966 | 26141.29 | 2.76% |
| 2025-12-26 | 12.49 | 12.62 | 0.19 | 1.53% | 12.44 | 12.74 | 299629 | 37723.88 | 3.96% |
| 2025-12-25 | 12.41 | 12.43 | 0.00 | 0.00% | 12.26 | 12.48 | 160521 | 19852.11 | 2.12% |
| 2025-12-24 | 12.42 | 12.43 | 0.01 | 0.08% | 12.30 | 12.49 | 180260 | 22327.60 | 2.38% |
| 2025-12-23 | 12.34 | 12.42 | 0.08 | 0.65% | 12.25 | 12.62 | 297985 | 37096.75 | 3.93% |
| 2025-12-22 | 12.22 | 12.34 | 0.22 | 1.82% | 12.10 | 12.42 | 229733 | 28304.64 | 3.03% |
| 2025-12-19 | 11.91 | 12.12 | 0.24 | 2.02% | 11.88 | 12.24 | 159478 | 19337.38 | 2.11% |
| 2025-12-18 | 11.85 | 11.88 | -0.11 | -0.92% | 11.79 | 12.13 | 126818 | 15206.27 | 1.67% |
| 2025-12-17 | 11.74 | 11.99 | 0.26 | 2.22% | 11.58 | 12.01 | 190872 | 22594.71 | 2.52% |
| 2025-12-16 | 12.03 | 11.73 | -0.39 | -3.22% | 11.71 | 12.10 | 169732 | 20072.53 | 2.24% |
| 2025-12-15 | 12.20 | 12.12 | -0.16 | -1.30% | 12.09 | 12.44 | 172278 | 21042.95 | 2.27% |
| 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% |
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。
