| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 61.00 | 64.75 | 1.84 | 2.92% | 60.99 | 65.75 | 480126 | 307160.16 | 3.98% |
| 2026-02-05 | 65.00 | 62.91 | -4.24 | -6.31% | 62.50 | 65.48 | 493994 | 314572.91 | 4.09% |
| 2026-02-04 | 67.70 | 67.15 | -0.75 | -1.10% | 66.13 | 68.08 | 323444 | 216273.97 | 2.68% |
| 2026-02-03 | 67.85 | 67.90 | 1.97 | 2.99% | 66.05 | 67.95 | 431267 | 289185.34 | 3.57% |
| 2026-02-02 | 67.38 | 65.93 | -2.67 | -3.89% | 65.90 | 68.88 | 503869 | 339949.62 | 4.17% |
| 2026-01-30 | 72.45 | 68.60 | -5.17 | -7.01% | 66.46 | 72.45 | 875287 | 603036.44 | 7.25% |
| 2026-01-29 | 72.90 | 73.77 | -0.59 | -0.79% | 71.88 | 75.60 | 719411 | 531428.06 | 5.96% |
| 2026-01-28 | 73.72 | 74.36 | 1.45 | 1.99% | 71.50 | 75.29 | 841401 | 616733.50 | 6.97% |
| 2026-01-27 | 74.56 | 72.91 | -0.73 | -0.99% | 71.51 | 76.15 | 654351 | 478046.81 | 5.42% |
| 2026-01-26 | 75.50 | 73.64 | -0.23 | -0.31% | 73.25 | 76.15 | 832058 | 621606.75 | 6.89% |
| 2026-01-23 | 70.99 | 73.87 | 4.02 | 5.76% | 70.40 | 74.85 | 894576 | 653506.50 | 7.41% |
| 2026-01-22 | 70.80 | 69.85 | -0.51 | -0.72% | 69.16 | 71.49 | 521074 | 365051.03 | 4.31% |
| 2026-01-21 | 68.30 | 70.36 | 2.38 | 3.50% | 68.08 | 70.80 | 674165 | 471171.28 | 5.58% |
| 2026-01-20 | 68.95 | 67.98 | 0.11 | 0.16% | 66.01 | 69.18 | 562884 | 380258.19 | 4.66% |
| 2026-01-19 | 69.00 | 67.87 | -1.33 | -1.92% | 67.67 | 69.50 | 509943 | 348778.97 | 4.22% |
| 2026-01-16 | 71.52 | 69.20 | -2.80 | -3.89% | 69.10 | 73.45 | 797858 | 562830.31 | 6.61% |
| 2026-01-15 | 68.80 | 72.00 | 2.94 | 4.26% | 68.54 | 73.88 | 860841 | 622277.31 | 7.13% |
| 2026-01-14 | 70.01 | 69.06 | -1.74 | -2.46% | 68.29 | 72.27 | 853943 | 599388.44 | 7.07% |
| 2026-01-13 | 68.66 | 70.80 | 2.83 | 4.16% | 68.60 | 74.50 | 1185922 | 843740.81 | 9.82% |
| 2026-01-12 | 67.70 | 67.97 | 2.58 | 3.95% | 66.89 | 69.58 | 700475 | 475616.16 | 5.80% |
| 2026-01-09 | 64.50 | 65.39 | 0.37 | 0.57% | 64.10 | 66.60 | 521277 | 341806.19 | 4.32% |
| 2026-01-08 | 66.69 | 65.02 | -1.46 | -2.20% | 64.28 | 67.55 | 650241 | 429137.66 | 5.38% |
| 2026-01-07 | 67.00 | 66.48 | -0.42 | -0.63% | 65.29 | 68.07 | 636901 | 423837.75 | 5.27% |
| 2026-01-06 | 66.00 | 66.90 | 2.55 | 3.96% | 65.30 | 67.26 | 749074 | 497169.81 | 6.20% |
| 2026-01-05 | 63.65 | 64.35 | 1.46 | 2.32% | 62.24 | 64.78 | 602612 | 383675.22 | 4.99% |
| 2025-12-31 | 64.15 | 62.89 | -1.26 | -1.96% | 62.18 | 64.38 | 515254 | 325229.28 | 4.27% |
| 2025-12-30 | 62.25 | 64.15 | -1.17 | -1.79% | 61.75 | 65.56 | 870274 | 552075.69 | 7.21% |
| 2025-12-29 | 68.88 | 65.32 | -3.25 | -4.74% | 65.25 | 68.88 | 684785 | 456092.38 | 5.67% |
| 2025-12-26 | 67.75 | 68.57 | 2.44 | 3.69% | 67.27 | 69.78 | 786200 | 537706.19 | 6.51% |
| 2025-12-25 | 65.38 | 66.13 | -0.66 | -0.99% | 64.41 | 66.66 | 583275 | 380720.78 | 4.83% |
| 2025-12-24 | 66.81 | 66.79 | 0.43 | 0.65% | 65.94 | 67.86 | 614449 | 409984.62 | 5.09% |
| 2025-12-23 | 65.27 | 66.36 | 1.09 | 1.67% | 64.85 | 67.37 | 694992 | 459566.34 | 5.75% |
| 2025-12-22 | 64.85 | 65.27 | 1.09 | 1.70% | 64.20 | 66.00 | 729737 | 475371.78 | 6.04% |
| 2025-12-19 | 62.65 | 64.18 | 1.69 | 2.70% | 61.68 | 64.65 | 746635 | 473250.16 | 6.18% |
| 2025-12-18 | 62.21 | 62.49 | -0.50 | -0.79% | 61.97 | 64.30 | 603467 | 381316.53 | 5.00% |
| 2025-12-17 | 61.50 | 62.99 | 2.99 | 4.98% | 60.91 | 63.15 | 755242 | 471364.56 | 6.25% |
| 2025-12-16 | 60.20 | 60.00 | -0.20 | -0.33% | 58.68 | 60.80 | 431907 | 257976.47 | 3.58% |
| 2025-12-15 | 60.60 | 60.20 | -1.10 | -1.79% | 59.20 | 61.52 | 434653 | 261356.22 | 3.60% |
| 2025-12-12 | 64.00 | 61.30 | -1.69 | -2.68% | 60.39 | 64.31 | 672202 | 413611.88 | 5.57% |
| 2025-12-11 | 63.65 | 62.99 | -0.34 | -0.54% | 62.85 | 64.97 | 557736 | 356587.22 | 4.62% |
| 2025-12-10 | 62.70 | 63.33 | 0.83 | 1.33% | 61.16 | 64.36 | 586004 | 369449.25 | 4.85% |
| 2025-12-09 | 62.57 | 62.50 | -0.49 | -0.78% | 61.51 | 63.70 | 468475 | 292633.56 | 3.88% |
| 2025-12-08 | 59.70 | 62.99 | 3.31 | 5.55% | 59.70 | 63.30 | 695400 | 432297.88 | 5.76% |
| 2025-12-05 | 59.30 | 59.68 | -0.14 | -0.23% | 58.76 | 60.00 | 356950 | 212129.66 | 2.96% |
| 2025-12-04 | 59.55 | 59.82 | -0.04 | -0.07% | 59.14 | 60.69 | 343889 | 205590.17 | 2.85% |
| 2025-12-03 | 61.70 | 59.86 | -1.61 | -2.62% | 59.52 | 61.97 | 460776 | 277814.78 | 3.81% |
| 2025-12-02 | 61.93 | 61.47 | -1.08 | -1.73% | 60.70 | 62.44 | 397715 | 244582.53 | 3.29% |
| 2025-12-01 | 63.30 | 62.55 | 0.00 | 0.00% | 62.03 | 64.00 | 521222 | 327777.25 | 4.32% |
| 2025-11-28 | 61.01 | 62.55 | 1.28 | 2.09% | 61.00 | 63.60 | 608574 | 381344.25 | 5.04% |
| 2025-11-27 | 60.30 | 61.27 | 0.14 | 0.23% | 60.30 | 62.99 | 536734 | 332170.72 | 4.44% |
| 2025-11-26 | 61.60 | 61.13 | 0.23 | 0.38% | 60.22 | 62.58 | 698171 | 428089.56 | 5.78% |
| 2025-11-25 | 59.02 | 60.90 | 2.25 | 3.84% | 58.02 | 61.58 | 961064 | 573442.31 | 7.96% |
| 2025-11-24 | 62.00 | 58.65 | -5.49 | -8.56% | 57.73 | 63.00 | 1203578 | 714470.06 | 9.96% |
| 2025-11-21 | 67.00 | 64.14 | -7.13 | -10.00% | 64.14 | 67.30 | 963724 | 626495.81 | 7.98% |
| 2025-11-20 | 72.52 | 71.27 | -1.35 | -1.86% | 71.01 | 76.19 | 1080134 | 796829.56 | 8.94% |
| 2025-11-19 | 70.98 | 72.62 | 2.70 | 3.86% | 70.50 | 74.81 | 1231024 | 897171.06 | 10.19% |
| 2025-11-18 | 74.08 | 69.92 | -4.12 | -5.56% | 69.40 | 74.98 | 1203886 | 863110.88 | 9.97% |
| 2025-11-17 | 71.00 | 74.04 | 5.15 | 7.48% | 70.99 | 74.42 | 1300038 | 951976.75 | 10.76% |
| 2025-11-14 | 71.30 | 68.89 | -3.49 | -4.82% | 68.88 | 72.15 | 782209 | 547324.19 | 6.48% |
| 2025-11-13 | 67.85 | 72.38 | 4.50 | 6.63% | 67.85 | 73.25 | 1277148 | 911763.56 | 10.57% |
| 2025-11-12 | 66.89 | 67.88 | 0.14 | 0.21% | 65.00 | 68.98 | 682032 | 457961.16 | 5.65% |
| 2025-11-11 | 70.00 | 67.74 | -1.62 | -2.34% | 67.42 | 71.00 | 771369 | 532289.69 | 6.39% |
| 2025-11-10 | 71.32 | 69.36 | -0.63 | -0.90% | 68.65 | 73.66 | 1187506 | 849264.56 | 9.83% |
| 2025-11-07 | 70.20 | 69.99 | -0.03 | -0.04% | 68.50 | 71.45 | 928244 | 650965.69 | 7.69% |
| 2025-11-06 | 66.80 | 70.02 | 3.22 | 4.82% | 66.66 | 70.20 | 960360 | 665335.19 | 7.95% |
| 2025-11-05 | 64.00 | 66.80 | 0.65 | 0.98% | 63.50 | 68.17 | 873801 | 574278.06 | 7.23% |
| 2025-11-04 | 68.10 | 66.15 | -2.17 | -3.18% | 65.45 | 69.00 | 694754 | 464414.09 | 5.75% |
| 2025-11-03 | 70.49 | 68.32 | -0.70 | -1.01% | 66.50 | 70.80 | 907979 | 617060.31 | 7.52% |
| 2025-10-31 | 72.00 | 69.02 | -3.35 | -4.63% | 69.00 | 75.00 | 1337082 | 960181.88 | 11.07% |
| 2025-10-30 | 69.17 | 72.37 | 3.67 | 5.34% | 68.20 | 75.00 | 1462921 | 1043355.25 | 12.11% |
| 2025-10-29 | 65.57 | 68.70 | 4.02 | 6.22% | 65.01 | 69.66 | 1107316 | 745093.38 | 9.17% |
| 2025-10-28 | 65.15 | 64.68 | -0.85 | -1.30% | 63.80 | 66.19 | 713765 | 463792.59 | 5.91% |
| 2025-10-27 | 65.00 | 65.53 | 1.23 | 1.91% | 64.50 | 66.30 | 784589 | 513517.72 | 6.50% |
| 2025-10-24 | 64.48 | 64.30 | 0.14 | 0.22% | 63.89 | 66.46 | 948208 | 614995.44 | 7.85% |
| 2025-10-23 | 60.51 | 64.16 | 3.38 | 5.56% | 60.03 | 64.43 | 1019631 | 633514.38 | 8.44% |
| 2025-10-22 | 60.51 | 60.78 | -0.81 | -1.32% | 59.11 | 61.80 | 605161 | 366249.69 | 5.01% |
| 2025-10-21 | 61.33 | 61.59 | 0.90 | 1.48% | 60.15 | 62.00 | 648708 | 398083.97 | 5.37% |
| 2025-10-20 | 62.00 | 60.69 | -0.27 | -0.44% | 60.00 | 62.90 | 814318 | 498797.97 | 6.74% |
| 2025-10-17 | 65.00 | 60.96 | -4.00 | -6.16% | 60.75 | 66.30 | 1000319 | 626526.19 | 8.28% |
| 2025-10-16 | 65.01 | 64.96 | -1.22 | -1.84% | 63.80 | 67.07 | 827269 | 539496.38 | 6.85% |
赣锋锂业(002460)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。
