| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.87 | 12.10 | -0.96 | -7.35% | 12.05 | 13.10 | 499551 | 62201.43 | 4.18% |
| 2025-11-20 | 12.76 | 13.06 | 0.25 | 1.95% | 12.66 | 13.30 | 549540 | 71200.56 | 4.60% |
| 2025-11-19 | 12.80 | 12.81 | -0.30 | -2.29% | 12.57 | 13.24 | 552468 | 70772.05 | 4.62% |
| 2025-11-18 | 12.49 | 13.11 | 0.62 | 4.96% | 12.42 | 13.74 | 899668 | 119907.06 | 7.53% |
| 2025-11-17 | 12.26 | 12.49 | 0.23 | 1.88% | 12.18 | 12.64 | 261503 | 32509.77 | 2.19% |
| 2025-11-14 | 12.63 | 12.26 | -0.46 | -3.62% | 12.22 | 12.63 | 350460 | 43429.00 | 2.93% |
| 2025-11-13 | 12.20 | 12.72 | 0.52 | 4.26% | 12.19 | 13.07 | 569841 | 72660.86 | 4.77% |
| 2025-11-12 | 12.33 | 12.20 | -0.17 | -1.37% | 12.11 | 12.47 | 250917 | 30796.30 | 2.10% |
| 2025-11-11 | 12.49 | 12.37 | -0.06 | -0.48% | 12.19 | 12.55 | 327633 | 40446.03 | 2.74% |
| 2025-11-10 | 13.21 | 12.43 | -0.91 | -6.82% | 12.39 | 13.30 | 641653 | 81106.80 | 5.37% |
| 2025-11-07 | 13.14 | 13.34 | 0.13 | 0.98% | 12.95 | 13.56 | 432852 | 57520.15 | 3.62% |
| 2025-11-06 | 13.60 | 13.21 | -0.38 | -2.80% | 13.11 | 13.63 | 549718 | 72907.54 | 4.60% |
| 2025-11-05 | 12.96 | 13.59 | 0.45 | 3.42% | 12.90 | 13.96 | 740183 | 99985.46 | 6.19% |
| 2025-11-04 | 12.85 | 13.14 | 0.33 | 2.58% | 12.85 | 13.35 | 588489 | 77140.34 | 4.92% |
| 2025-11-03 | 13.00 | 12.81 | -0.08 | -0.62% | 12.38 | 13.09 | 416097 | 52843.77 | 3.48% |
| 2025-10-31 | 13.48 | 12.89 | -0.47 | -3.52% | 12.86 | 13.59 | 605753 | 79260.27 | 5.07% |
| 2025-10-30 | 14.14 | 13.36 | -0.75 | -5.32% | 13.33 | 14.17 | 903255 | 123431.68 | 7.56% |
| 2025-10-29 | 13.40 | 14.11 | 0.78 | 5.85% | 13.30 | 14.11 | 1058430 | 147052.22 | 8.86% |
| 2025-10-28 | 13.00 | 13.33 | 0.23 | 1.76% | 12.81 | 13.58 | 951028 | 126353.52 | 7.96% |
| 2025-10-27 | 12.60 | 13.10 | 0.66 | 5.31% | 12.54 | 13.30 | 805634 | 105027.38 | 6.74% |
| 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% |
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。
