| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 68.54 | 66.18 | -2.34 | -3.42% | 62.80 | 70.95 | 1266979 | 846670.06 | 10.49% |
| 2025-10-14 | 69.75 | 68.52 | -1.23 | -1.76% | 67.66 | 72.74 | 1291349 | 896190.88 | 10.69% |
| 2025-10-13 | 59.20 | 69.75 | 5.82 | 9.10% | 59.20 | 70.00 | 1373612 | 886914.06 | 11.37% |
| 2025-10-10 | 67.00 | 63.93 | -3.04 | -4.54% | 62.78 | 69.30 | 1561771 | 1025970.19 | 12.93% |
| 2025-10-09 | 63.20 | 66.97 | 6.09 | 10.00% | 62.70 | 66.97 | 1292159 | 846598.81 | 10.70% |
| 2025-09-30 | 58.51 | 60.88 | 2.38 | 4.07% | 57.51 | 61.00 | 1124083 | 668886.19 | 9.31% |
| 2025-09-29 | 55.00 | 58.50 | 4.25 | 7.83% | 55.00 | 58.98 | 1189542 | 677178.50 | 9.85% |
| 2025-09-26 | 55.51 | 54.25 | -1.48 | -2.66% | 54.20 | 56.41 | 929073 | 512918.03 | 7.69% |
| 2025-09-25 | 55.50 | 55.73 | 0.81 | 1.47% | 55.21 | 58.88 | 1271509 | 725052.31 | 10.53% |
| 2025-09-24 | 52.60 | 54.92 | 1.78 | 3.35% | 51.82 | 57.13 | 1213877 | 657054.19 | 10.05% |
| 2025-09-23 | 52.50 | 53.14 | 0.60 | 1.14% | 51.60 | 54.88 | 1208487 | 641676.62 | 10.01% |
| 2025-09-22 | 53.00 | 52.54 | -0.28 | -0.53% | 51.00 | 53.35 | 1277234 | 663767.69 | 10.57% |
| 2025-09-19 | 48.75 | 52.82 | 4.80 | 10.00% | 48.60 | 52.82 | 1524282 | 789777.31 | 12.62% |
| 2025-09-18 | 49.64 | 48.02 | -1.93 | -3.86% | 47.20 | 50.11 | 983379 | 479903.22 | 8.14% |
| 2025-09-17 | 47.90 | 49.95 | 1.65 | 3.42% | 47.20 | 51.15 | 951092 | 469475.38 | 7.87% |
| 2025-09-16 | 48.68 | 48.30 | -0.36 | -0.74% | 47.42 | 49.40 | 699693 | 337488.84 | 5.79% |
| 2025-09-15 | 47.00 | 48.66 | 2.09 | 4.49% | 47.00 | 50.14 | 1053068 | 515912.19 | 8.72% |
| 2025-09-12 | 47.51 | 46.57 | -0.68 | -1.44% | 46.28 | 47.79 | 799464 | 375350.88 | 6.62% |
| 2025-09-11 | 46.58 | 47.25 | 0.20 | 0.43% | 45.97 | 47.99 | 860169 | 404560.88 | 7.12% |
| 2025-09-10 | 46.45 | 47.05 | -1.85 | -3.78% | 46.45 | 48.48 | 1182046 | 560442.12 | 9.79% |
| 2025-09-09 | 47.50 | 48.90 | 0.25 | 0.51% | 47.31 | 51.03 | 1577105 | 780807.50 | 13.06% |
| 2025-09-08 | 46.48 | 48.65 | 4.04 | 9.06% | 45.20 | 48.83 | 1739187 | 813482.75 | 14.40% |
| 2025-09-05 | 40.55 | 44.61 | 4.06 | 10.01% | 40.02 | 44.61 | 1346412 | 579809.62 | 11.15% |
| 2025-09-04 | 40.01 | 40.55 | 0.52 | 1.30% | 39.33 | 41.75 | 868273 | 353865.59 | 7.19% |
| 2025-09-03 | 40.04 | 40.03 | 0.13 | 0.33% | 39.62 | 41.48 | 619594 | 250964.64 | 5.13% |
| 2025-09-02 | 40.71 | 39.90 | -0.77 | -1.89% | 39.50 | 41.18 | 516672 | 207917.02 | 4.28% |
| 2025-09-01 | 40.38 | 40.67 | 0.75 | 1.88% | 39.74 | 40.88 | 663042 | 267882.69 | 5.49% |
| 2025-08-29 | 38.39 | 39.92 | 1.53 | 3.99% | 38.39 | 40.50 | 735723 | 292347.41 | 6.09% |
| 2025-08-28 | 38.00 | 38.39 | 0.18 | 0.47% | 37.20 | 38.57 | 482207 | 182869.78 | 3.99% |
| 2025-08-27 | 39.39 | 38.21 | -0.90 | -2.30% | 38.00 | 40.15 | 596782 | 233753.88 | 4.94% |
| 2025-08-26 | 39.03 | 39.11 | -0.15 | -0.38% | 38.52 | 39.58 | 431529 | 168756.91 | 3.57% |
| 2025-08-25 | 38.59 | 39.26 | 0.96 | 2.51% | 38.59 | 39.70 | 540093 | 211483.05 | 4.47% |
| 2025-08-22 | 38.00 | 38.30 | 0.13 | 0.34% | 37.95 | 38.65 | 304999 | 116833.48 | 2.52% |
| 2025-08-21 | 38.37 | 38.17 | -0.42 | -1.09% | 38.03 | 38.85 | 281918 | 108235.01 | 2.33% |
| 2025-08-20 | 38.13 | 38.59 | -0.36 | -0.92% | 37.96 | 38.93 | 375148 | 143809.56 | 3.10% |
| 2025-08-19 | 39.01 | 38.95 | -0.39 | -0.99% | 38.77 | 39.57 | 300058 | 117244.80 | 2.48% |
| 2025-08-18 | 39.78 | 39.34 | 0.58 | 1.50% | 39.10 | 40.31 | 487514 | 192863.75 | 4.03% |
| 2025-08-15 | 37.75 | 38.76 | 0.84 | 2.22% | 37.71 | 38.93 | 378661 | 145994.41 | 3.13% |
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。
