| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.13 | 6.97 | -0.03 | -0.43% | 6.87 | 7.28 | 218897 | 15329.37 | 1.83% |
| 2025-04-02 | 6.90 | 7.00 | 0.06 | 0.86% | 6.86 | 7.17 | 234295 | 16436.35 | 1.96% |
| 2025-04-01 | 6.77 | 6.94 | 0.19 | 2.81% | 6.75 | 6.95 | 222101 | 15257.30 | 1.86% |
| 2025-03-31 | 6.79 | 6.75 | -0.10 | -1.46% | 6.66 | 6.85 | 182183 | 12301.85 | 1.52% |
| 2025-03-28 | 7.04 | 6.85 | -0.28 | -3.93% | 6.76 | 7.11 | 370013 | 25438.83 | 3.10% |
| 2025-03-27 | 7.01 | 7.13 | 0.08 | 1.13% | 6.87 | 7.39 | 527489 | 37895.30 | 4.41% |
| 2025-03-26 | 6.97 | 7.05 | 0.04 | 0.57% | 6.97 | 7.18 | 274295 | 19437.04 | 2.30% |
| 2025-03-25 | 6.99 | 7.01 | 0.03 | 0.43% | 6.90 | 7.13 | 237028 | 16604.97 | 1.98% |
| 2025-03-24 | 6.95 | 6.98 | 0.02 | 0.29% | 6.83 | 7.08 | 209880 | 14581.56 | 1.76% |
| 2025-03-21 | 7.03 | 6.96 | -0.10 | -1.42% | 6.93 | 7.13 | 155856 | 10937.74 | 1.30% |
| 2025-03-20 | 7.12 | 7.06 | -0.02 | -0.28% | 7.04 | 7.14 | 153384 | 10864.00 | 1.28% |
| 2025-03-19 | 7.16 | 7.08 | -0.11 | -1.53% | 7.05 | 7.19 | 197206 | 13981.18 | 1.65% |
| 2025-03-18 | 7.14 | 7.19 | 0.07 | 0.98% | 7.12 | 7.28 | 226665 | 16324.11 | 1.90% |
| 2025-03-17 | 7.21 | 7.12 | -0.20 | -2.73% | 7.08 | 7.24 | 299712 | 21411.89 | 2.51% |
| 2025-03-14 | 7.55 | 7.32 | 0.09 | 1.24% | 7.23 | 7.70 | 453761 | 33319.41 | 3.80% |
| 2025-03-13 | 7.27 | 7.23 | -0.02 | -0.28% | 7.12 | 7.37 | 240189 | 17277.64 | 2.01% |
| 2025-03-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.21 | 7.37 | 348782 | 25340.23 | 2.92% |
| 2025-03-11 | 6.98 | 7.36 | 0.29 | 4.10% | 6.95 | 7.38 | 522247 | 37675.71 | 4.37% |
| 2025-03-10 | 7.15 | 7.07 | 0.07 | 1.00% | 7.00 | 7.16 | 347409 | 24569.85 | 2.91% |
| 2025-03-07 | 6.70 | 7.00 | 0.30 | 4.48% | 6.67 | 7.13 | 476639 | 33221.79 | 3.99% |
| 2025-03-06 | 6.65 | 6.70 | 0.07 | 1.06% | 6.61 | 6.71 | 141538 | 9454.67 | 1.18% |
| 2025-03-05 | 6.63 | 6.63 | -0.03 | -0.45% | 6.52 | 6.67 | 106914 | 7042.29 | 0.89% |
| 2025-03-04 | 6.58 | 6.66 | 0.09 | 1.37% | 6.55 | 6.68 | 132646 | 8787.44 | 1.11% |
| 2025-03-03 | 6.50 | 6.57 | 0.13 | 2.02% | 6.47 | 6.67 | 197421 | 13040.67 | 1.65% |
| 2025-02-28 | 6.50 | 6.44 | -0.11 | -1.68% | 6.40 | 6.55 | 111851 | 7236.27 | 0.94% |
| 2025-02-27 | 6.65 | 6.55 | -0.10 | -1.50% | 6.45 | 6.69 | 141572 | 9257.63 | 1.18% |
| 2025-02-26 | 6.61 | 6.65 | 0.08 | 1.22% | 6.55 | 6.70 | 99076 | 6587.73 | 0.83% |
| 2025-02-25 | 6.64 | 6.57 | -0.09 | -1.35% | 6.57 | 6.68 | 93025 | 6154.31 | 0.78% |
| 2025-02-24 | 6.69 | 6.66 | -0.03 | -0.45% | 6.58 | 6.70 | 127291 | 8441.49 | 1.07% |
| 2025-02-21 | 6.66 | 6.69 | 0.01 | 0.15% | 6.65 | 6.81 | 179318 | 12066.68 | 1.50% |
| 2025-02-20 | 6.60 | 6.68 | 0.07 | 1.06% | 6.60 | 6.72 | 146249 | 9756.00 | 1.22% |
| 2025-02-19 | 6.49 | 6.61 | 0.13 | 2.01% | 6.44 | 6.61 | 123434 | 8097.84 | 1.03% |
| 2025-02-18 | 6.59 | 6.48 | -0.11 | -1.67% | 6.43 | 6.61 | 133495 | 8716.91 | 1.12% |
| 2025-02-17 | 6.59 | 6.59 | -0.01 | -0.15% | 6.52 | 6.63 | 114531 | 7524.22 | 0.96% |
| 2025-02-14 | 6.64 | 6.60 | -0.07 | -1.05% | 6.55 | 6.74 | 130019 | 8616.63 | 1.09% |
| 2025-02-13 | 6.79 | 6.67 | -0.14 | -2.06% | 6.65 | 6.87 | 160165 | 10758.33 | 1.34% |
| 2025-02-12 | 6.78 | 6.81 | -0.01 | -0.15% | 6.71 | 6.82 | 121957 | 8253.34 | 1.02% |
| 2025-02-11 | 6.86 | 6.82 | -0.04 | -0.58% | 6.78 | 6.88 | 100244 | 6824.12 | 0.84% |
| 2025-02-10 | 6.92 | 6.86 | -0.05 | -0.72% | 6.82 | 6.97 | 168118 | 11549.63 | 1.41% |
| 2025-02-07 | 6.94 | 6.91 | -0.04 | -0.58% | 6.82 | 6.97 | 193228 | 13362.40 | 1.62% |
| 2025-02-06 | 6.75 | 6.95 | 0.17 | 2.51% | 6.75 | 6.95 | 181563 | 12464.36 | 1.52% |
| 2025-02-05 | 6.87 | 6.78 | 0.14 | 2.11% | 6.71 | 6.89 | 177227 | 12069.04 | 1.48% |
| 2025-01-27 | 6.74 | 6.64 | -0.11 | -1.63% | 6.64 | 6.81 | 100236 | 6733.76 | 0.84% |
| 2025-01-24 | 6.66 | 6.75 | 0.07 | 1.05% | 6.64 | 6.78 | 81590 | 5473.11 | 0.68% |
| 2025-01-23 | 6.70 | 6.68 | 0.03 | 0.45% | 6.66 | 6.85 | 160482 | 10891.37 | 1.34% |
| 2025-01-22 | 6.65 | 6.65 | -0.03 | -0.45% | 6.61 | 6.70 | 90134 | 5990.89 | 0.75% |
| 2025-01-21 | 6.76 | 6.68 | -0.03 | -0.45% | 6.61 | 6.76 | 105707 | 7038.71 | 0.88% |
| 2025-01-20 | 6.75 | 6.71 | -0.04 | -0.59% | 6.69 | 6.80 | 87505 | 5893.26 | 0.73% |
| 2025-01-17 | 6.77 | 6.75 | -0.05 | -0.74% | 6.70 | 6.82 | 86837 | 5868.74 | 0.73% |
| 2025-01-16 | 6.76 | 6.80 | 0.08 | 1.19% | 6.70 | 6.84 | 138534 | 9393.80 | 1.16% |
| 2025-01-15 | 6.75 | 6.72 | -0.05 | -0.74% | 6.66 | 6.83 | 138619 | 9301.92 | 1.16% |
| 2025-01-14 | 6.57 | 6.77 | 0.20 | 3.04% | 6.52 | 6.78 | 207945 | 13880.70 | 1.74% |
| 2025-01-13 | 6.33 | 6.57 | 0.16 | 2.50% | 6.31 | 6.60 | 134284 | 8741.81 | 1.12% |
| 2025-01-10 | 6.50 | 6.41 | -0.13 | -1.99% | 6.41 | 6.60 | 102153 | 6640.98 | 0.85% |
| 2025-01-09 | 6.33 | 6.54 | 0.16 | 2.51% | 6.33 | 6.62 | 148189 | 9631.84 | 1.24% |
| 2025-01-08 | 6.50 | 6.38 | -0.16 | -2.45% | 6.21 | 6.53 | 123727 | 7860.25 | 1.04% |
| 2025-01-07 | 6.37 | 6.54 | 0.14 | 2.19% | 6.33 | 6.58 | 121782 | 7905.59 | 1.02% |
| 2025-01-06 | 6.22 | 6.40 | 0.16 | 2.56% | 6.11 | 6.47 | 157223 | 10006.05 | 1.32% |
| 2025-01-03 | 6.36 | 6.24 | -0.10 | -1.58% | 6.21 | 6.53 | 151440 | 9633.49 | 1.27% |
| 2025-01-02 | 6.44 | 6.34 | -0.13 | -2.01% | 6.26 | 6.55 | 115176 | 7385.51 | 0.96% |
| 2024-12-31 | 6.67 | 6.47 | -0.19 | -2.85% | 6.44 | 6.71 | 124053 | 8113.20 | 1.04% |
| 2024-12-30 | 6.65 | 6.66 | -0.04 | -0.60% | 6.57 | 6.68 | 90940 | 6032.49 | 0.76% |
| 2024-12-27 | 6.56 | 6.70 | 0.14 | 2.13% | 6.53 | 6.77 | 149798 | 10014.02 | 1.25% |
| 2024-12-26 | 6.54 | 6.56 | 0.02 | 0.31% | 6.50 | 6.61 | 96884 | 6362.33 | 0.81% |
| 2024-12-25 | 6.70 | 6.54 | -0.16 | -2.39% | 6.47 | 6.70 | 127786 | 8372.88 | 1.07% |
| 2024-12-24 | 6.66 | 6.70 | 0.05 | 0.75% | 6.64 | 6.74 | 91392 | 6114.63 | 0.76% |
| 2024-12-23 | 6.83 | 6.65 | -0.18 | -2.64% | 6.63 | 6.88 | 140694 | 9464.38 | 1.18% |
| 2024-12-20 | 6.80 | 6.83 | 0.02 | 0.29% | 6.78 | 6.90 | 128804 | 8829.57 | 1.08% |
| 2024-12-19 | 6.78 | 6.81 | -0.07 | -1.02% | 6.67 | 6.84 | 180820 | 12209.28 | 1.51% |
| 2024-12-18 | 6.94 | 6.88 | -0.05 | -0.72% | 6.87 | 6.99 | 144666 | 10014.68 | 1.21% |
| 2024-12-17 | 7.03 | 6.93 | -0.13 | -1.84% | 6.90 | 7.07 | 164480 | 11464.23 | 1.38% |
| 2024-12-16 | 7.09 | 7.06 | -0.04 | -0.56% | 7.02 | 7.15 | 173288 | 12274.11 | 1.45% |
| 2024-12-13 | 7.31 | 7.10 | -0.27 | -3.66% | 7.09 | 7.35 | 280318 | 20081.65 | 2.35% |
| 2024-12-12 | 7.37 | 7.37 | 0.00 | 0.00% | 7.27 | 7.39 | 212136 | 15569.48 | 1.78% |
| 2024-12-11 | 7.29 | 7.37 | 0.07 | 0.96% | 7.26 | 7.41 | 235547 | 17310.53 | 1.97% |
| 2024-12-10 | 7.55 | 7.30 | -0.06 | -0.82% | 7.25 | 7.59 | 394730 | 29121.41 | 3.30% |
| 2024-12-09 | 7.35 | 7.36 | -0.04 | -0.54% | 7.26 | 7.49 | 275995 | 20370.91 | 2.31% |
| 2024-12-06 | 7.45 | 7.40 | -0.28 | -3.65% | 7.25 | 7.50 | 488721 | 36032.61 | 4.09% |
| 2024-12-05 | 7.55 | 7.68 | 0.08 | 1.05% | 7.45 | 7.73 | 289807 | 22092.34 | 2.42% |
| 2024-12-04 | 7.90 | 7.60 | -0.22 | -2.81% | 7.55 | 7.96 | 456163 | 35280.72 | 3.82% |
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。
