| 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 | 34.12 | 35.60 | 2.03 | 6.05% | 33.73 | 35.69 | 451247 | 157189.59 | 6.91% |
| 2026-02-02 | 34.10 | 33.57 | -1.57 | -4.47% | 33.51 | 35.40 | 430646 | 147977.03 | 6.59% |
| 2026-01-30 | 36.45 | 35.14 | -2.60 | -6.89% | 33.97 | 36.78 | 641146 | 223720.34 | 9.82% |
| 2026-01-29 | 39.11 | 37.74 | -2.06 | -5.18% | 37.24 | 39.59 | 679676 | 259349.30 | 10.41% |
| 2026-01-28 | 38.20 | 39.80 | 1.15 | 2.98% | 37.80 | 40.38 | 695205 | 273677.75 | 10.65% |
| 2026-01-27 | 39.60 | 38.65 | -2.93 | -7.05% | 37.68 | 39.73 | 800969 | 309925.81 | 12.27% |
| 2026-01-26 | 40.70 | 41.58 | 1.19 | 2.95% | 39.43 | 42.88 | 1267176 | 522451.72 | 19.40% |
| 2026-01-23 | 37.16 | 40.39 | 3.23 | 8.69% | 36.92 | 40.88 | 1030250 | 404242.69 | 15.78% |
| 2026-01-22 | 36.45 | 37.16 | 0.49 | 1.34% | 36.40 | 37.98 | 471467 | 175506.00 | 7.22% |
| 2026-01-21 | 36.26 | 36.67 | 0.99 | 2.77% | 35.75 | 37.46 | 546084 | 201090.19 | 8.36% |
| 2026-01-20 | 37.02 | 35.68 | -1.15 | -3.12% | 34.66 | 37.10 | 502830 | 178724.92 | 7.70% |
| 2026-01-19 | 36.40 | 36.83 | -0.27 | -0.73% | 35.83 | 37.39 | 438642 | 161108.47 | 6.72% |
| 2026-01-16 | 37.79 | 37.10 | 0.08 | 0.22% | 36.93 | 38.92 | 640719 | 242885.09 | 9.81% |
| 2026-01-15 | 36.42 | 37.02 | -0.02 | -0.05% | 36.42 | 38.30 | 599794 | 224374.27 | 9.18% |
| 2026-01-14 | 38.04 | 37.04 | -0.79 | -2.09% | 36.42 | 38.50 | 833113 | 311641.75 | 12.76% |
| 2026-01-13 | 40.00 | 37.83 | -3.17 | -7.73% | 37.37 | 40.05 | 1003851 | 384646.22 | 15.37% |
| 2026-01-12 | 40.52 | 41.00 | 2.08 | 5.34% | 38.24 | 42.11 | 1472098 | 592452.94 | 22.54% |
| 2026-01-09 | 35.42 | 38.92 | 3.54 | 10.01% | 35.42 | 38.92 | 1073982 | 412566.06 | 16.45% |
| 2026-01-08 | 33.50 | 35.38 | 2.28 | 6.89% | 33.50 | 36.41 | 1104034 | 394664.56 | 16.91% |
| 2026-01-07 | 32.73 | 33.10 | 1.16 | 3.63% | 31.78 | 34.17 | 852959 | 279362.12 | 13.06% |
| 2026-01-06 | 31.56 | 31.94 | 1.00 | 3.23% | 31.00 | 33.08 | 566457 | 181483.47 | 8.67% |
| 2026-01-05 | 32.00 | 30.94 | -0.81 | -2.55% | 30.58 | 32.16 | 542818 | 168710.47 | 8.31% |
| 2025-12-31 | 30.30 | 31.75 | 1.66 | 5.52% | 30.30 | 32.16 | 511429 | 160294.08 | 7.83% |
| 2025-12-30 | 30.70 | 30.09 | -1.11 | -3.56% | 29.94 | 31.00 | 523295 | 158983.12 | 8.01% |
| 2025-12-29 | 30.63 | 31.20 | 0.33 | 1.07% | 30.40 | 32.33 | 530410 | 166412.06 | 8.12% |
| 2025-12-26 | 30.84 | 30.87 | -0.08 | -0.26% | 30.18 | 31.42 | 469007 | 144105.56 | 7.18% |
| 2025-12-25 | 30.29 | 30.95 | 0.60 | 1.98% | 30.10 | 31.73 | 529334 | 163221.20 | 8.11% |
| 2025-12-24 | 30.11 | 30.35 | -0.18 | -0.59% | 29.80 | 30.79 | 539882 | 163505.62 | 8.27% |
| 2025-12-23 | 28.91 | 30.53 | 1.44 | 4.95% | 28.83 | 31.35 | 839592 | 253831.81 | 12.86% |
| 2025-12-22 | 27.56 | 29.09 | 1.98 | 7.30% | 27.20 | 29.82 | 863808 | 249364.36 | 13.23% |
| 2025-12-19 | 27.42 | 27.11 | -0.12 | -0.44% | 26.94 | 28.12 | 312569 | 85249.61 | 4.79% |
| 2025-12-18 | 26.93 | 27.23 | -0.19 | -0.69% | 26.80 | 28.15 | 366324 | 100862.38 | 5.61% |
| 2025-12-17 | 26.76 | 27.42 | 0.89 | 3.35% | 26.58 | 27.56 | 361992 | 97949.18 | 5.54% |
| 2025-12-16 | 27.84 | 26.53 | -1.48 | -5.28% | 26.16 | 27.90 | 457678 | 122504.36 | 7.01% |
| 2025-12-15 | 28.76 | 28.01 | -1.07 | -3.68% | 27.97 | 29.04 | 486866 | 137904.55 | 7.46% |
| 2025-12-12 | 30.91 | 29.08 | -1.84 | -5.95% | 28.78 | 31.24 | 840563 | 246746.78 | 12.87% |
| 2025-12-11 | 30.20 | 30.92 | 1.44 | 4.88% | 29.60 | 32.42 | 1128382 | 351987.09 | 17.28% |
| 2025-12-10 | 29.68 | 29.48 | 1.75 | 6.31% | 28.92 | 30.50 | 1030040 | 306764.38 | 15.77% |
| 2025-12-09 | 27.02 | 27.73 | 0.56 | 2.06% | 27.02 | 28.50 | 485760 | 135152.27 | 7.44% |
| 2025-12-08 | 27.33 | 27.17 | 0.34 | 1.27% | 27.10 | 27.99 | 509008 | 140169.19 | 7.79% |
| 2025-12-05 | 25.15 | 26.83 | 1.66 | 6.60% | 25.08 | 27.19 | 724020 | 191972.66 | 11.09% |
| 2025-12-04 | 25.81 | 25.17 | -1.03 | -3.93% | 24.70 | 25.88 | 349634 | 88445.50 | 5.35% |
| 2025-12-03 | 25.75 | 26.20 | 0.41 | 1.59% | 25.62 | 27.02 | 490998 | 129745.14 | 7.52% |
| 2025-12-02 | 25.69 | 25.79 | -0.24 | -0.92% | 25.30 | 26.07 | 218771 | 56081.55 | 3.35% |
| 2025-12-01 | 26.30 | 26.03 | -0.04 | -0.15% | 25.91 | 26.74 | 338268 | 88764.09 | 5.18% |
| 2025-11-28 | 25.91 | 26.07 | 0.06 | 0.23% | 25.88 | 26.87 | 337303 | 88296.89 | 5.17% |
| 2025-11-27 | 25.27 | 26.01 | 0.98 | 3.92% | 24.76 | 27.25 | 583745 | 153721.77 | 8.94% |
| 2025-11-26 | 24.80 | 25.03 | 0.22 | 0.89% | 24.44 | 25.48 | 208431 | 52234.93 | 3.19% |
| 2025-11-25 | 24.89 | 24.81 | 0.11 | 0.45% | 24.62 | 25.16 | 179148 | 44673.55 | 2.74% |
| 2025-11-24 | 25.00 | 24.70 | -0.30 | -1.20% | 24.03 | 25.17 | 212286 | 52215.84 | 3.25% |
| 2025-11-21 | 26.00 | 25.00 | -1.52 | -5.73% | 25.00 | 26.02 | 334468 | 84973.38 | 5.12% |
| 2025-11-20 | 27.11 | 26.52 | -1.07 | -3.88% | 26.40 | 27.45 | 383270 | 103020.10 | 5.87% |
| 2025-11-19 | 26.65 | 27.59 | 0.97 | 3.64% | 25.96 | 28.06 | 519503 | 139871.12 | 7.96% |
| 2025-11-18 | 26.89 | 26.62 | -0.16 | -0.60% | 26.28 | 27.77 | 325941 | 87945.52 | 4.99% |
| 2025-11-17 | 26.02 | 26.78 | 0.76 | 2.92% | 25.81 | 27.20 | 333961 | 89319.52 | 5.11% |
| 2025-11-14 | 26.46 | 26.02 | -0.68 | -2.55% | 26.01 | 26.50 | 183485 | 48067.95 | 2.81% |
| 2025-11-13 | 26.06 | 26.70 | 0.57 | 2.18% | 25.96 | 26.95 | 235626 | 62631.76 | 3.61% |
| 2025-11-12 | 26.39 | 26.13 | -0.52 | -1.95% | 25.90 | 26.56 | 203485 | 53259.80 | 3.12% |
| 2025-11-11 | 26.67 | 26.65 | 0.00 | 0.00% | 26.58 | 27.35 | 258604 | 69412.57 | 3.96% |
| 2025-11-10 | 27.57 | 26.65 | -0.17 | -0.63% | 26.45 | 28.09 | 366563 | 99217.80 | 5.61% |
| 2025-11-07 | 28.69 | 26.82 | -2.16 | -7.45% | 26.56 | 28.69 | 598023 | 162551.97 | 9.16% |
| 2025-11-06 | 27.10 | 28.98 | 1.92 | 7.10% | 27.10 | 29.30 | 685881 | 197321.61 | 10.50% |
| 2025-11-05 | 25.58 | 27.06 | 1.15 | 4.44% | 25.45 | 27.22 | 385543 | 101825.36 | 5.90% |
| 2025-11-04 | 27.10 | 25.91 | -1.40 | -5.13% | 25.73 | 27.22 | 367265 | 96413.16 | 5.62% |
| 2025-11-03 | 28.18 | 27.31 | -0.62 | -2.22% | 26.50 | 28.93 | 396035 | 108128.36 | 6.06% |
| 2025-10-31 | 28.55 | 27.93 | -1.64 | -5.55% | 27.81 | 28.89 | 456954 | 128866.20 | 7.00% |
| 2025-10-30 | 29.45 | 29.57 | 0.12 | 0.41% | 29.33 | 30.35 | 564645 | 167698.77 | 8.65% |
| 2025-10-29 | 27.99 | 29.45 | 1.49 | 5.33% | 27.86 | 29.56 | 534680 | 154934.08 | 8.19% |
| 2025-10-28 | 26.90 | 27.96 | 0.93 | 3.44% | 26.71 | 28.30 | 388057 | 107431.31 | 5.94% |
| 2025-10-27 | 26.83 | 27.03 | 0.44 | 1.65% | 26.80 | 27.40 | 227058 | 61486.12 | 3.48% |
| 2025-10-24 | 25.82 | 26.59 | 0.92 | 3.58% | 25.79 | 26.62 | 227684 | 60008.98 | 3.49% |
| 2025-10-23 | 26.09 | 25.67 | -0.41 | -1.57% | 25.05 | 26.24 | 247253 | 62788.43 | 3.79% |
| 2025-10-22 | 26.36 | 26.08 | -0.76 | -2.83% | 25.83 | 26.50 | 202859 | 53123.75 | 3.11% |
| 2025-10-21 | 26.50 | 26.84 | 0.49 | 1.86% | 26.32 | 26.90 | 180289 | 48127.59 | 2.76% |
| 2025-10-20 | 26.99 | 26.35 | -0.47 | -1.75% | 26.13 | 27.22 | 236942 | 63180.82 | 3.63% |
| 2025-10-17 | 28.00 | 26.82 | -1.23 | -4.39% | 26.58 | 28.46 | 307344 | 84564.54 | 4.71% |
| 2025-10-16 | 28.05 | 28.05 | -0.28 | -0.99% | 27.88 | 28.48 | 206454 | 58049.52 | 3.16% |
| 2025-10-15 | 28.66 | 28.33 | -0.47 | -1.63% | 27.77 | 28.95 | 372119 | 104982.88 | 5.70% |
| 2025-10-14 | 30.70 | 28.80 | -1.83 | -5.97% | 28.65 | 30.70 | 734575 | 217271.55 | 11.25% |
| 2025-10-13 | 27.78 | 30.63 | 2.17 | 7.62% | 27.50 | 30.65 | 897295 | 265619.91 | 13.74% |
云南锗业(002428)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。
