| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 28.75 | 29.91 | 0.41 | 1.39% | 28.00 | 30.03 | 253478 | 73816.62 | 2.10% |
| 2025-04-08 | 29.54 | 29.50 | -0.83 | -2.74% | 28.89 | 30.58 | 286896 | 84856.34 | 2.37% |
| 2025-04-07 | 30.56 | 30.33 | -3.37 | -10.00% | 30.33 | 31.89 | 259121 | 79629.68 | 2.14% |
| 2025-04-03 | 33.67 | 33.70 | -0.24 | -0.71% | 33.51 | 34.06 | 94610 | 31964.77 | 0.78% |
| 2025-04-02 | 34.00 | 33.94 | -0.06 | -0.18% | 33.76 | 34.15 | 98967 | 33580.09 | 0.82% |
| 2025-04-01 | 33.83 | 34.00 | 0.17 | 0.50% | 33.72 | 34.20 | 115612 | 39315.48 | 0.96% |
| 2025-03-31 | 33.80 | 33.83 | -0.09 | -0.27% | 33.31 | 34.17 | 148015 | 49928.77 | 1.22% |
| 2025-03-28 | 34.56 | 33.92 | -0.64 | -1.85% | 33.88 | 34.74 | 136604 | 46686.31 | 1.13% |
| 2025-03-27 | 34.60 | 34.56 | -0.30 | -0.86% | 34.20 | 34.94 | 123460 | 42673.80 | 1.02% |
| 2025-03-26 | 34.90 | 34.86 | -0.04 | -0.11% | 34.72 | 35.06 | 105393 | 36792.96 | 0.87% |
| 2025-03-25 | 34.81 | 34.90 | 0.10 | 0.29% | 34.55 | 35.12 | 125709 | 43819.94 | 1.04% |
| 2025-03-24 | 34.77 | 34.80 | 0.05 | 0.14% | 34.23 | 34.88 | 162337 | 56090.90 | 1.34% |
| 2025-03-21 | 35.73 | 34.75 | -1.04 | -2.91% | 34.65 | 35.91 | 244751 | 85994.22 | 2.02% |
| 2025-03-20 | 36.01 | 35.79 | -0.62 | -1.70% | 35.75 | 36.21 | 203782 | 73227.94 | 1.69% |
| 2025-03-19 | 36.70 | 36.41 | -0.51 | -1.38% | 36.22 | 36.79 | 193243 | 70389.09 | 1.60% |
| 2025-03-18 | 37.33 | 36.92 | -0.23 | -0.62% | 36.71 | 37.45 | 225130 | 83383.93 | 1.86% |
| 2025-03-17 | 36.88 | 37.15 | 0.42 | 1.14% | 36.51 | 37.48 | 274924 | 102100.32 | 2.27% |
| 2025-03-14 | 36.30 | 36.73 | 0.63 | 1.75% | 36.19 | 36.80 | 263327 | 96266.87 | 2.18% |
| 2025-03-13 | 36.15 | 36.10 | -0.10 | -0.28% | 35.90 | 36.55 | 206133 | 74534.05 | 1.71% |
| 2025-03-12 | 36.52 | 36.20 | -0.29 | -0.79% | 36.12 | 36.74 | 182688 | 66330.07 | 1.51% |
| 2025-03-11 | 36.06 | 36.49 | -0.12 | -0.33% | 35.85 | 36.49 | 211505 | 76447.67 | 1.75% |
| 2025-03-10 | 36.91 | 36.61 | -0.30 | -0.81% | 36.36 | 37.25 | 258366 | 94730.37 | 2.14% |
| 2025-03-07 | 37.60 | 36.91 | -0.59 | -1.57% | 36.74 | 38.26 | 381611 | 143109.98 | 3.16% |
| 2025-03-06 | 37.25 | 37.50 | 0.56 | 1.52% | 36.81 | 37.65 | 366201 | 136327.08 | 3.03% |
| 2025-03-05 | 37.60 | 36.94 | -0.67 | -1.78% | 36.62 | 37.99 | 327542 | 121251.27 | 2.71% |
| 2025-03-04 | 38.00 | 37.61 | -0.99 | -2.56% | 37.00 | 38.00 | 478986 | 179080.08 | 3.96% |
| 2025-03-03 | 36.85 | 38.60 | 2.22 | 6.10% | 36.82 | 38.88 | 796637 | 304695.56 | 6.59% |
| 2025-02-28 | 37.00 | 36.38 | -0.51 | -1.38% | 36.09 | 37.52 | 567353 | 209810.64 | 4.69% |
| 2025-02-27 | 35.91 | 36.89 | 0.98 | 2.73% | 35.70 | 37.32 | 567579 | 207924.41 | 4.70% |
| 2025-02-26 | 35.36 | 35.91 | 0.42 | 1.18% | 35.35 | 36.09 | 278249 | 99474.71 | 2.30% |
| 2025-02-25 | 35.15 | 35.49 | -0.01 | -0.03% | 35.02 | 36.46 | 342145 | 122777.04 | 2.83% |
| 2025-02-24 | 35.81 | 35.50 | -0.31 | -0.87% | 35.18 | 36.10 | 287566 | 102518.62 | 2.38% |
| 2025-02-21 | 35.37 | 35.81 | 0.44 | 1.24% | 35.30 | 36.03 | 326974 | 116914.18 | 2.71% |
| 2025-02-20 | 35.52 | 35.37 | -0.32 | -0.90% | 35.12 | 36.04 | 203556 | 72098.76 | 1.68% |
| 2025-02-19 | 35.30 | 35.69 | 0.31 | 0.88% | 34.88 | 35.75 | 244625 | 86691.30 | 2.02% |
| 2025-02-18 | 35.80 | 35.38 | -0.03 | -0.08% | 35.20 | 36.37 | 349840 | 125327.41 | 2.89% |
| 2025-02-17 | 36.02 | 35.41 | -0.60 | -1.67% | 35.18 | 36.10 | 265212 | 94145.45 | 2.19% |
| 2025-02-14 | 36.28 | 36.01 | 0.28 | 0.78% | 35.88 | 36.93 | 272151 | 98735.24 | 2.25% |
| 2025-02-13 | 36.06 | 35.73 | -0.49 | -1.35% | 35.67 | 37.06 | 328049 | 118732.27 | 2.71% |
| 2025-02-12 | 34.36 | 36.22 | 1.72 | 4.99% | 34.25 | 37.40 | 465117 | 166101.84 | 3.85% |
| 2025-02-11 | 35.78 | 34.50 | -1.38 | -3.85% | 34.43 | 35.78 | 294477 | 102209.99 | 2.44% |
| 2025-02-10 | 35.10 | 35.88 | 0.78 | 2.22% | 34.90 | 35.98 | 337647 | 119982.08 | 2.79% |
| 2025-02-07 | 34.48 | 35.10 | 0.44 | 1.27% | 34.40 | 35.52 | 322355 | 113112.80 | 2.67% |
| 2025-02-06 | 32.95 | 34.66 | 1.66 | 5.03% | 32.46 | 34.93 | 357321 | 121179.05 | 2.96% |
| 2025-02-05 | 32.95 | 33.00 | -0.08 | -0.24% | 32.68 | 33.40 | 184917 | 61188.33 | 1.53% |
| 2025-01-27 | 33.53 | 33.08 | -0.52 | -1.55% | 33.07 | 34.34 | 210620 | 70898.46 | 1.74% |
| 2025-01-24 | 33.55 | 33.60 | 0.00 | 0.00% | 33.24 | 33.76 | 185839 | 62276.97 | 1.54% |
| 2025-01-23 | 34.20 | 33.60 | -0.19 | -0.56% | 33.59 | 34.63 | 180078 | 61379.36 | 1.49% |
| 2025-01-22 | 34.41 | 33.79 | -0.84 | -2.43% | 33.52 | 34.41 | 181563 | 61653.57 | 1.50% |
| 2025-01-21 | 35.78 | 34.63 | -0.85 | -2.40% | 34.50 | 35.78 | 203076 | 70817.39 | 1.68% |
| 2025-01-20 | 35.55 | 35.48 | -0.06 | -0.17% | 35.31 | 35.91 | 214994 | 76511.77 | 1.78% |
| 2025-01-17 | 35.14 | 35.54 | 0.48 | 1.37% | 35.14 | 36.39 | 283752 | 101448.66 | 2.35% |
| 2025-01-16 | 35.00 | 35.06 | 0.19 | 0.54% | 34.65 | 35.76 | 234811 | 82668.20 | 1.94% |
| 2025-01-15 | 34.80 | 34.87 | -0.13 | -0.37% | 34.22 | 35.55 | 294689 | 102948.42 | 2.44% |
| 2025-01-14 | 34.34 | 35.00 | 0.66 | 1.92% | 34.10 | 35.11 | 294839 | 102345.27 | 2.44% |
| 2025-01-13 | 33.10 | 34.34 | 1.20 | 3.62% | 32.93 | 34.70 | 280026 | 95701.96 | 2.32% |
| 2025-01-10 | 34.05 | 33.14 | -0.99 | -2.90% | 33.14 | 34.38 | 142911 | 48160.58 | 1.18% |
| 2025-01-09 | 33.96 | 34.13 | 0.14 | 0.41% | 33.75 | 34.26 | 145864 | 49673.78 | 1.21% |
| 2025-01-08 | 34.41 | 33.99 | -0.76 | -2.19% | 33.38 | 34.66 | 200629 | 68072.04 | 1.66% |
| 2025-01-07 | 33.61 | 34.75 | 0.90 | 2.66% | 33.47 | 34.99 | 244760 | 84248.86 | 2.02% |
| 2025-01-06 | 33.66 | 33.85 | 0.80 | 2.42% | 33.48 | 34.59 | 290234 | 98718.86 | 2.40% |
| 2025-01-03 | 34.05 | 33.05 | -1.02 | -2.99% | 32.97 | 34.50 | 232317 | 78106.69 | 1.92% |
| 2025-01-02 | 35.02 | 34.07 | -0.94 | -2.68% | 33.75 | 35.25 | 234615 | 80713.58 | 1.94% |
| 2024-12-31 | 36.30 | 35.01 | -1.37 | -3.77% | 34.90 | 36.43 | 227054 | 80439.24 | 1.88% |
| 2024-12-30 | 35.74 | 36.38 | 0.42 | 1.17% | 35.60 | 36.50 | 197887 | 71323.64 | 1.64% |
| 2024-12-27 | 36.02 | 35.96 | -0.06 | -0.17% | 35.78 | 36.64 | 189271 | 68486.14 | 1.57% |
| 2024-12-26 | 36.03 | 36.02 | -0.15 | -0.41% | 35.98 | 36.45 | 150938 | 54614.29 | 1.25% |
| 2024-12-25 | 37.06 | 36.17 | -1.06 | -2.85% | 35.95 | 37.21 | 189832 | 69041.98 | 1.57% |
| 2024-12-24 | 36.69 | 37.23 | 0.73 | 2.00% | 36.60 | 37.55 | 246647 | 91610.60 | 2.04% |
| 2024-12-23 | 37.12 | 36.50 | -0.60 | -1.62% | 36.41 | 37.45 | 183832 | 67819.38 | 1.52% |
| 2024-12-20 | 36.60 | 37.10 | 0.67 | 1.84% | 36.35 | 37.63 | 271027 | 100259.79 | 2.24% |
| 2024-12-19 | 36.18 | 36.43 | -0.25 | -0.68% | 35.91 | 36.60 | 223632 | 81004.05 | 1.85% |
| 2024-12-18 | 37.15 | 36.68 | -0.30 | -0.81% | 36.54 | 37.29 | 203619 | 75068.76 | 1.68% |
| 2024-12-17 | 37.28 | 36.98 | -0.30 | -0.80% | 36.88 | 37.66 | 230572 | 85920.80 | 1.91% |
| 2024-12-16 | 38.22 | 37.28 | -0.94 | -2.46% | 37.03 | 38.41 | 268465 | 100735.14 | 2.22% |
| 2024-12-13 | 39.20 | 38.22 | -1.40 | -3.53% | 38.18 | 39.26 | 275737 | 106426.20 | 2.28% |
| 2024-12-12 | 38.62 | 39.62 | 0.78 | 2.01% | 38.45 | 40.00 | 304972 | 119901.79 | 2.52% |
| 2024-12-11 | 38.68 | 38.84 | -0.11 | -0.28% | 38.60 | 39.17 | 198892 | 77324.05 | 1.65% |
| 2024-12-10 | 40.98 | 38.95 | -0.58 | -1.47% | 38.78 | 41.21 | 403900 | 160594.05 | 3.34% |
| 2024-12-09 | 40.00 | 39.53 | -0.76 | -1.89% | 39.15 | 40.19 | 234304 | 92901.61 | 1.94% |
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。
