| 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 | 12.22 | 12.44 | 0.24 | 1.97% | 12.19 | 12.47 | 301252 | 37279.96 | 2.52% |
| 2025-10-23 | 12.03 | 12.20 | 0.10 | 0.83% | 11.78 | 12.21 | 241953 | 29052.92 | 2.02% |
| 2025-10-22 | 11.81 | 12.10 | 0.05 | 0.41% | 11.70 | 12.35 | 313555 | 37752.50 | 2.62% |
| 2025-10-21 | 11.86 | 12.05 | 0.20 | 1.69% | 11.75 | 12.13 | 250914 | 30080.50 | 2.10% |
| 2025-10-20 | 11.70 | 11.85 | 0.31 | 2.69% | 11.62 | 11.96 | 309837 | 36428.86 | 2.59% |
| 2025-10-17 | 12.08 | 11.54 | -0.49 | -4.07% | 11.50 | 12.23 | 366637 | 43207.07 | 3.07% |
| 2025-10-16 | 12.30 | 12.03 | -0.38 | -3.06% | 11.97 | 12.36 | 324665 | 39363.07 | 2.72% |
| 2025-10-15 | 12.62 | 12.41 | -0.14 | -1.12% | 12.15 | 12.66 | 382592 | 47386.20 | 3.20% |
| 2025-10-14 | 13.14 | 12.55 | -0.38 | -2.94% | 12.47 | 13.39 | 647723 | 83783.47 | 5.42% |
| 2025-10-13 | 11.98 | 12.93 | 0.46 | 3.69% | 11.89 | 13.01 | 599096 | 75872.70 | 5.01% |
| 2025-10-10 | 13.17 | 12.47 | -0.76 | -5.74% | 12.41 | 13.17 | 694611 | 88042.70 | 5.81% |
| 2025-10-09 | 12.75 | 13.23 | 0.83 | 6.69% | 12.50 | 13.23 | 800806 | 102599.34 | 6.70% |
| 2025-09-30 | 12.27 | 12.40 | 0.15 | 1.22% | 12.21 | 12.66 | 547705 | 68215.02 | 4.58% |
| 2025-09-29 | 12.26 | 12.25 | 0.24 | 2.00% | 12.00 | 12.36 | 395771 | 48146.75 | 3.31% |
| 2025-09-26 | 12.28 | 12.01 | -0.14 | -1.15% | 12.01 | 12.48 | 617030 | 75572.71 | 5.16% |
| 2025-09-25 | 12.12 | 12.15 | 0.13 | 1.08% | 11.95 | 12.34 | 468989 | 56924.02 | 3.92% |
| 2025-09-24 | 11.80 | 12.02 | 0.12 | 1.01% | 11.73 | 12.04 | 282621 | 33696.12 | 2.36% |
| 2025-09-23 | 12.30 | 11.90 | -0.41 | -3.33% | 11.59 | 12.38 | 393584 | 46709.16 | 3.29% |
| 2025-09-22 | 12.43 | 12.31 | -0.13 | -1.05% | 12.13 | 12.52 | 297861 | 36502.97 | 2.49% |
| 2025-09-19 | 12.37 | 12.44 | 0.02 | 0.16% | 12.30 | 12.60 | 307800 | 38392.18 | 2.58% |
| 2025-09-18 | 12.79 | 12.42 | -0.56 | -4.31% | 12.28 | 12.90 | 476805 | 60151.65 | 3.99% |
| 2025-09-17 | 12.78 | 12.98 | 0.09 | 0.70% | 12.67 | 13.00 | 353126 | 45445.20 | 2.95% |
| 2025-09-16 | 13.11 | 12.89 | -0.22 | -1.68% | 12.55 | 13.19 | 614139 | 78487.65 | 5.14% |
| 2025-09-15 | 13.50 | 13.11 | -0.82 | -5.89% | 13.07 | 13.50 | 864420 | 114378.12 | 7.23% |
| 2025-09-12 | 13.76 | 13.93 | 0.19 | 1.38% | 13.60 | 14.07 | 737009 | 102166.58 | 6.17% |
| 2025-09-11 | 13.38 | 13.74 | 0.23 | 1.70% | 13.27 | 13.81 | 660445 | 89990.31 | 5.53% |
| 2025-09-10 | 13.25 | 13.51 | 0.02 | 0.15% | 13.25 | 13.70 | 576405 | 77858.35 | 4.82% |
| 2025-09-09 | 14.04 | 13.49 | -0.54 | -3.85% | 13.38 | 14.20 | 913545 | 125700.87 | 7.64% |
| 2025-09-08 | 14.68 | 14.03 | 0.23 | 1.67% | 14.00 | 15.00 | 1212392 | 175063.05 | 10.14% |
| 2025-09-05 | 13.29 | 13.80 | 0.49 | 3.68% | 13.29 | 13.90 | 1067856 | 146168.20 | 8.94% |
| 2025-09-04 | 14.16 | 13.31 | -1.18 | -8.14% | 13.06 | 14.88 | 1417785 | 196469.52 | 11.86% |
| 2025-09-03 | 16.25 | 14.49 | -1.40 | -8.81% | 14.30 | 16.31 | 1497901 | 225981.20 | 12.53% |
| 2025-09-02 | 15.86 | 15.89 | 0.38 | 2.45% | 14.80 | 16.30 | 1530976 | 238655.33 | 12.81% |
| 2025-09-01 | 15.00 | 15.51 | 0.66 | 4.44% | 14.55 | 15.80 | 1429716 | 218841.03 | 11.96% |
| 2025-08-29 | 15.11 | 14.85 | -0.10 | -0.67% | 14.38 | 15.65 | 1707227 | 256256.11 | 14.28% |
| 2025-08-28 | 15.87 | 14.95 | -0.45 | -2.92% | 14.30 | 16.16 | 2160693 | 325116.47 | 18.08% |
| 2025-08-27 | 14.00 | 15.40 | 0.77 | 5.26% | 14.00 | 16.09 | 2658608 | 412786.59 | 22.25% |
| 2025-08-26 | 13.53 | 14.63 | 1.25 | 9.34% | 12.24 | 14.72 | 2545546 | 334068.44 | 21.30% |
| 2025-08-25 | 13.00 | 13.38 | 1.22 | 10.03% | 12.81 | 13.38 | 516488 | 68527.33 | 4.32% |
| 2025-08-22 | 10.73 | 12.16 | 1.11 | 10.05% | 10.66 | 12.16 | 1357692 | 162763.34 | 11.36% |
| 2025-08-21 | 10.70 | 11.05 | 0.55 | 5.24% | 10.60 | 11.55 | 1378135 | 153957.02 | 11.53% |
| 2025-08-20 | 9.94 | 10.50 | 0.36 | 3.55% | 9.94 | 11.15 | 990216 | 104512.02 | 8.29% |
| 2025-08-19 | 9.88 | 10.14 | 0.25 | 2.53% | 9.76 | 10.46 | 690460 | 69889.87 | 5.78% |
| 2025-08-18 | 9.75 | 9.89 | 0.18 | 1.85% | 9.60 | 9.99 | 454110 | 44462.91 | 3.80% |
| 2025-08-15 | 9.41 | 9.71 | 0.23 | 2.43% | 9.41 | 9.79 | 335007 | 32277.88 | 2.80% |
| 2025-08-14 | 9.64 | 9.48 | -0.17 | -1.76% | 9.46 | 9.73 | 326557 | 31301.40 | 2.73% |
| 2025-08-13 | 9.26 | 9.65 | 0.38 | 4.10% | 9.23 | 9.78 | 470597 | 44708.64 | 3.94% |
| 2025-08-12 | 9.39 | 9.27 | -0.07 | -0.75% | 9.20 | 9.46 | 276666 | 25701.47 | 2.32% |
| 2025-08-11 | 9.44 | 9.34 | -0.05 | -0.53% | 9.20 | 9.46 | 308414 | 28756.91 | 2.58% |
| 2025-08-08 | 9.17 | 9.39 | 0.13 | 1.40% | 9.16 | 9.56 | 440139 | 41296.68 | 3.68% |
| 2025-08-07 | 9.35 | 9.26 | -0.07 | -0.75% | 9.05 | 9.39 | 380658 | 35041.33 | 3.19% |
| 2025-08-06 | 9.21 | 9.33 | 0.24 | 2.64% | 9.16 | 9.46 | 439613 | 40904.73 | 3.68% |
| 2025-08-05 | 9.10 | 9.09 | 0.05 | 0.55% | 9.04 | 9.26 | 303156 | 27646.83 | 2.54% |
| 2025-08-04 | 9.05 | 9.04 | -0.01 | -0.11% | 8.97 | 9.11 | 246060 | 22221.05 | 2.06% |
| 2025-08-01 | 9.18 | 9.05 | -0.14 | -1.52% | 9.01 | 9.22 | 257894 | 23472.84 | 2.16% |
| 2025-07-31 | 9.40 | 9.19 | -0.31 | -3.26% | 9.09 | 9.45 | 444377 | 41072.45 | 3.72% |
| 2025-07-30 | 9.74 | 9.50 | -0.32 | -3.26% | 9.34 | 9.90 | 670379 | 63986.99 | 5.61% |
| 2025-07-29 | 9.79 | 9.82 | -0.01 | -0.10% | 9.68 | 9.91 | 470262 | 45995.09 | 3.93% |
| 2025-07-28 | 9.59 | 9.83 | 0.06 | 0.61% | 9.43 | 10.10 | 806381 | 78484.39 | 6.75% |
| 2025-07-25 | 9.58 | 9.77 | 0.16 | 1.66% | 9.40 | 10.12 | 1007251 | 98086.13 | 8.43% |
| 2025-07-24 | 8.97 | 9.61 | 0.50 | 5.49% | 8.95 | 9.71 | 942773 | 88707.16 | 7.89% |
| 2025-07-23 | 9.03 | 9.11 | 0.11 | 1.22% | 8.85 | 9.30 | 777616 | 70404.27 | 6.51% |
| 2025-07-22 | 8.72 | 9.00 | 0.37 | 4.29% | 8.66 | 9.14 | 762112 | 68118.82 | 6.38% |
| 2025-07-21 | 8.57 | 8.63 | 0.07 | 0.82% | 8.47 | 8.76 | 526786 | 45177.34 | 4.41% |
| 2025-07-18 | 8.35 | 8.56 | 0.21 | 2.51% | 8.31 | 8.65 | 613300 | 51988.21 | 5.13% |
| 2025-07-17 | 8.32 | 8.35 | 0.07 | 0.85% | 8.23 | 8.38 | 316623 | 26292.10 | 2.65% |
| 2025-07-16 | 8.09 | 8.28 | 0.17 | 2.10% | 8.03 | 8.41 | 382497 | 31660.30 | 3.20% |
| 2025-07-15 | 8.20 | 8.11 | -0.15 | -1.82% | 7.96 | 8.34 | 351232 | 28623.91 | 2.94% |
| 2025-07-14 | 8.26 | 8.26 | 0.06 | 0.73% | 8.18 | 8.32 | 401487 | 33086.57 | 3.36% |
| 2025-07-11 | 7.96 | 8.20 | 0.27 | 3.40% | 7.96 | 8.34 | 577204 | 47137.41 | 4.83% |
| 2025-07-10 | 7.92 | 7.93 | 0.03 | 0.38% | 7.86 | 7.99 | 194545 | 15427.06 | 1.63% |
| 2025-07-09 | 8.00 | 7.90 | -0.10 | -1.25% | 7.85 | 8.05 | 189176 | 15021.19 | 1.58% |
| 2025-07-08 | 7.89 | 8.00 | 0.12 | 1.52% | 7.87 | 8.04 | 182203 | 14534.42 | 1.52% |
| 2025-07-07 | 7.92 | 7.88 | -0.03 | -0.38% | 7.83 | 7.93 | 126556 | 9969.31 | 1.06% |
| 2025-07-04 | 7.95 | 7.91 | -0.07 | -0.88% | 7.84 | 8.11 | 269892 | 21536.11 | 2.26% |
| 2025-07-03 | 8.07 | 7.98 | -0.02 | -0.25% | 7.92 | 8.13 | 172852 | 13812.22 | 1.45% |
| 2025-07-02 | 8.06 | 8.00 | -0.06 | -0.74% | 7.93 | 8.07 | 196755 | 15716.55 | 1.65% |
| 2025-07-01 | 7.90 | 8.06 | 0.15 | 1.90% | 7.81 | 8.08 | 292555 | 23244.80 | 2.45% |
| 2025-06-30 | 7.87 | 7.91 | 0.11 | 1.41% | 7.72 | 7.93 | 251755 | 19785.90 | 2.11% |
| 2025-06-27 | 7.70 | 7.80 | 0.14 | 1.83% | 7.69 | 7.97 | 334132 | 26184.49 | 2.80% |
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。
