| 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 | 32.76 | 32.13 | -0.46 | -1.41% | 31.70 | 33.19 | 813963 | 263607.00 | 6.81% |
| 2026-03-24 | 32.40 | 32.59 | 0.76 | 2.39% | 30.96 | 32.65 | 639404 | 203522.94 | 5.35% |
| 2026-03-23 | 33.31 | 31.83 | -1.90 | -5.63% | 31.45 | 33.84 | 601513 | 196129.52 | 5.03% |
| 2026-03-20 | 35.04 | 33.73 | -0.76 | -2.20% | 33.60 | 35.33 | 498114 | 171030.05 | 4.17% |
| 2026-03-19 | 36.00 | 34.49 | -2.39 | -6.48% | 34.16 | 36.10 | 779704 | 271349.31 | 6.52% |
| 2026-03-18 | 37.10 | 36.88 | 0.78 | 2.16% | 36.11 | 37.66 | 663615 | 244205.11 | 5.55% |
| 2026-03-17 | 36.14 | 36.10 | -0.56 | -1.53% | 36.08 | 38.02 | 768504 | 284400.75 | 6.43% |
| 2026-03-16 | 35.68 | 36.66 | -0.26 | -0.70% | 35.17 | 37.12 | 940353 | 339799.84 | 7.87% |
| 2026-03-13 | 39.90 | 36.92 | -4.10 | -10.00% | 36.92 | 40.10 | 1222503 | 463405.94 | 10.23% |
| 2026-03-12 | 43.80 | 41.02 | -2.87 | -6.54% | 40.11 | 44.20 | 1190889 | 496081.00 | 9.96% |
| 2026-03-11 | 47.12 | 43.89 | -1.00 | -2.23% | 43.00 | 48.42 | 1388257 | 635017.12 | 11.62% |
| 2026-03-10 | 45.50 | 44.89 | -0.02 | -0.04% | 41.36 | 45.80 | 1230008 | 532656.00 | 10.29% |
| 2026-03-09 | 44.48 | 44.91 | 0.21 | 0.47% | 42.20 | 45.88 | 1289629 | 567851.06 | 10.79% |
| 2026-03-06 | 43.43 | 44.70 | 2.90 | 6.94% | 43.13 | 45.98 | 1394767 | 624230.94 | 11.67% |
| 2026-03-05 | 45.88 | 41.80 | -3.18 | -7.07% | 41.10 | 46.00 | 1276239 | 548342.88 | 10.68% |
| 2026-03-04 | 38.53 | 44.98 | 3.35 | 8.05% | 38.53 | 45.79 | 1568822 | 693662.44 | 13.13% |
| 2026-03-03 | 43.85 | 41.63 | -2.31 | -5.26% | 41.10 | 46.20 | 1448855 | 629244.62 | 12.12% |
| 2026-03-02 | 44.66 | 43.94 | 3.34 | 8.23% | 42.00 | 44.66 | 1465682 | 638954.94 | 12.26% |
| 2026-02-27 | 38.54 | 40.60 | 3.69 | 10.00% | 38.52 | 40.60 | 399520 | 159018.62 | 3.34% |
| 2026-02-26 | 35.55 | 36.91 | 3.36 | 10.01% | 35.12 | 36.91 | 1002978 | 365513.31 | 8.39% |
| 2026-02-25 | 31.55 | 33.55 | 3.05 | 10.00% | 30.96 | 33.55 | 789244 | 255337.31 | 6.60% |
| 2026-02-24 | 31.92 | 30.50 | -0.07 | -0.23% | 30.40 | 32.06 | 923833 | 285695.50 | 7.73% |
| 2026-02-13 | 31.47 | 30.57 | 0.17 | 0.56% | 30.40 | 32.40 | 1233835 | 385666.16 | 10.32% |
| 2026-02-12 | 28.38 | 30.40 | 2.76 | 9.99% | 28.00 | 30.40 | 1053114 | 315553.44 | 8.81% |
| 2026-02-11 | 25.00 | 27.64 | 2.51 | 9.99% | 25.00 | 27.64 | 601286 | 162374.09 | 5.03% |
| 2026-02-10 | 25.49 | 25.13 | -0.06 | -0.24% | 24.70 | 26.05 | 661323 | 166660.00 | 5.53% |
| 2026-02-09 | 24.93 | 25.19 | 0.57 | 2.32% | 24.40 | 26.05 | 953654 | 242289.77 | 7.98% |
| 2026-02-06 | 22.53 | 24.62 | 2.07 | 9.18% | 22.52 | 24.81 | 1285233 | 309867.31 | 10.75% |
| 2026-02-05 | 22.55 | 22.55 | -0.31 | -1.36% | 21.79 | 23.36 | 519866 | 116658.78 | 4.35% |
| 2026-02-04 | 23.65 | 22.86 | -0.33 | -1.42% | 22.34 | 23.80 | 520384 | 118804.79 | 4.35% |
| 2026-02-03 | 22.74 | 23.19 | 0.89 | 3.99% | 22.16 | 23.35 | 699104 | 159402.73 | 5.85% |
| 2026-02-02 | 21.52 | 22.30 | -0.49 | -2.15% | 21.52 | 23.80 | 835882 | 190622.34 | 6.99% |
| 2026-01-30 | 22.30 | 22.79 | -1.16 | -4.84% | 21.56 | 24.47 | 946965 | 211736.58 | 7.92% |
| 2026-01-29 | 25.46 | 23.95 | -1.42 | -5.60% | 23.40 | 26.28 | 1208905 | 298380.47 | 10.12% |
| 2026-01-28 | 23.29 | 25.37 | 1.84 | 7.82% | 22.91 | 25.42 | 1172808 | 281700.19 | 9.81% |
| 2026-01-27 | 23.12 | 23.53 | 0.46 | 1.99% | 22.75 | 24.60 | 1224532 | 290301.31 | 10.25% |
| 2026-01-26 | 21.23 | 23.07 | 2.10 | 10.01% | 21.19 | 23.07 | 934040 | 209849.84 | 7.82% |
| 2026-01-23 | 20.19 | 20.97 | 0.92 | 4.59% | 19.80 | 21.50 | 987322 | 203269.28 | 8.26% |
| 2026-01-22 | 20.29 | 20.05 | -0.55 | -2.67% | 19.66 | 21.00 | 893561 | 179929.03 | 7.48% |
| 2026-01-21 | 19.56 | 20.60 | 1.18 | 6.08% | 19.02 | 20.69 | 1070276 | 215318.66 | 8.96% |
| 2026-01-20 | 19.53 | 19.42 | 0.18 | 0.94% | 17.66 | 19.87 | 1286936 | 240909.12 | 10.77% |
| 2026-01-19 | 18.02 | 19.24 | 1.22 | 6.77% | 17.85 | 19.78 | 989298 | 187761.20 | 8.28% |
| 2026-01-16 | 18.20 | 18.02 | -0.17 | -0.93% | 17.68 | 18.97 | 959110 | 176407.09 | 8.03% |
| 2026-01-15 | 17.34 | 18.19 | 0.84 | 4.84% | 17.08 | 18.30 | 893912 | 159965.08 | 7.48% |
| 2026-01-14 | 16.57 | 17.35 | 0.91 | 5.54% | 16.53 | 17.79 | 1118839 | 193392.78 | 9.36% |
| 2026-01-13 | 16.61 | 16.44 | -0.21 | -1.26% | 16.24 | 16.88 | 731458 | 120762.62 | 6.12% |
| 2026-01-12 | 17.20 | 16.65 | -0.31 | -1.83% | 16.17 | 17.30 | 1103732 | 182494.77 | 9.24% |
| 2026-01-09 | 15.86 | 16.96 | 1.32 | 8.44% | 15.77 | 17.20 | 1129854 | 190359.44 | 9.45% |
| 2026-01-08 | 15.70 | 15.64 | -0.33 | -2.07% | 15.48 | 16.16 | 785256 | 123774.82 | 6.57% |
| 2026-01-07 | 15.03 | 15.97 | 0.97 | 6.47% | 15.03 | 16.06 | 1080717 | 169039.19 | 9.04% |
| 2026-01-06 | 14.65 | 15.00 | 0.56 | 3.88% | 14.55 | 15.28 | 739432 | 110377.83 | 6.19% |
| 2026-01-05 | 14.32 | 14.44 | 0.26 | 1.83% | 14.16 | 14.58 | 416317 | 59986.51 | 3.48% |
| 2025-12-31 | 14.35 | 14.18 | -0.26 | -1.80% | 14.12 | 14.62 | 448212 | 64263.38 | 3.75% |
| 2025-12-30 | 14.19 | 14.44 | -0.20 | -1.37% | 14.07 | 14.71 | 505564 | 72989.51 | 4.23% |
| 2025-12-29 | 15.56 | 14.64 | -0.61 | -4.00% | 14.58 | 15.59 | 903878 | 135178.23 | 7.56% |
| 2025-12-26 | 14.59 | 15.25 | 0.86 | 5.98% | 14.36 | 15.70 | 1186183 | 177682.88 | 9.93% |
| 2025-12-25 | 14.88 | 14.39 | -0.61 | -4.07% | 14.28 | 14.90 | 788550 | 114373.20 | 6.60% |
| 2025-12-24 | 16.17 | 15.00 | -1.26 | -7.75% | 14.95 | 16.17 | 1318056 | 200377.03 | 11.03% |
| 2025-12-23 | 14.78 | 16.26 | 1.48 | 10.01% | 14.74 | 16.26 | 890992 | 140552.66 | 7.46% |
| 2025-12-22 | 14.30 | 14.78 | 0.75 | 5.35% | 14.25 | 15.04 | 879901 | 129641.86 | 7.36% |
| 2025-12-19 | 14.01 | 14.03 | 0.06 | 0.43% | 13.78 | 14.32 | 525808 | 73739.43 | 4.40% |
| 2025-12-18 | 14.00 | 13.97 | -0.30 | -2.10% | 13.90 | 14.57 | 786262 | 111481.82 | 6.58% |
| 2025-12-17 | 13.74 | 14.27 | 0.56 | 4.08% | 13.52 | 14.64 | 1084346 | 152876.50 | 9.07% |
| 2025-12-16 | 13.80 | 13.71 | 0.11 | 0.81% | 13.48 | 14.10 | 748347 | 103123.87 | 6.26% |
| 2025-12-15 | 13.16 | 13.60 | 0.30 | 2.26% | 13.16 | 13.72 | 492317 | 66784.59 | 4.12% |
| 2025-12-12 | 13.28 | 13.30 | 0.12 | 0.91% | 13.08 | 13.49 | 436709 | 58299.16 | 3.65% |
| 2025-12-11 | 13.17 | 13.18 | 0.13 | 1.00% | 12.96 | 13.47 | 491839 | 65178.18 | 4.12% |
| 2025-12-10 | 13.18 | 13.05 | -0.07 | -0.53% | 12.76 | 13.21 | 308067 | 39928.21 | 2.58% |
| 2025-12-09 | 13.01 | 13.12 | -0.04 | -0.30% | 12.87 | 13.38 | 427499 | 56020.07 | 3.58% |
| 2025-12-08 | 13.10 | 13.16 | 0.19 | 1.46% | 12.95 | 13.36 | 454915 | 59710.94 | 3.81% |
| 2025-12-05 | 12.62 | 12.97 | 0.28 | 2.21% | 12.62 | 13.00 | 374979 | 48332.47 | 3.14% |
| 2025-12-04 | 12.89 | 12.69 | -0.17 | -1.32% | 12.62 | 13.10 | 288928 | 37027.46 | 2.42% |
| 2025-12-03 | 12.69 | 12.86 | 0.15 | 1.18% | 12.65 | 12.98 | 357486 | 45752.11 | 2.99% |
| 2025-12-02 | 12.63 | 12.71 | 0.08 | 0.63% | 12.45 | 12.83 | 299925 | 38065.23 | 2.51% |
| 2025-12-01 | 12.74 | 12.63 | 0.04 | 0.32% | 12.54 | 12.80 | 318770 | 40390.19 | 2.67% |
| 2025-11-28 | 12.08 | 12.59 | 0.36 | 2.94% | 11.96 | 12.69 | 423239 | 52523.21 | 3.54% |
| 2025-11-27 | 12.52 | 12.23 | -0.21 | -1.69% | 12.18 | 12.68 | 359973 | 44652.20 | 3.01% |
| 2025-11-26 | 12.30 | 12.44 | 0.20 | 1.63% | 12.22 | 12.76 | 399170 | 49769.05 | 3.34% |
| 2025-11-25 | 12.50 | 12.24 | -0.11 | -0.89% | 12.17 | 12.57 | 357163 | 44070.41 | 2.99% |
| 2025-11-24 | 12.22 | 12.35 | 0.25 | 2.07% | 11.99 | 12.59 | 310646 | 38320.96 | 2.60% |
章源钨业(002378)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。
