| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 36.10 | 36.18 | 0.18 | 0.50% | 35.81 | 36.58 | 269188 | 97305.65 | 2.23% |
| 2025-07-31 | 36.94 | 36.00 | -1.36 | -3.64% | 35.80 | 37.04 | 435508 | 158423.86 | 3.60% |
| 2025-07-30 | 38.40 | 37.36 | -0.76 | -1.99% | 37.01 | 38.62 | 375603 | 141538.67 | 3.11% |
| 2025-07-29 | 37.96 | 38.12 | -0.16 | -0.42% | 37.80 | 38.60 | 325971 | 124299.67 | 2.70% |
| 2025-07-28 | 38.30 | 38.28 | -1.15 | -2.92% | 37.71 | 39.07 | 551669 | 211579.05 | 4.56% |
| 2025-07-25 | 39.69 | 39.43 | 0.03 | 0.08% | 39.01 | 40.33 | 769553 | 304738.41 | 6.37% |
| 2025-07-24 | 36.04 | 39.40 | 2.92 | 8.00% | 36.02 | 39.98 | 972292 | 373661.03 | 8.04% |
| 2025-07-23 | 37.15 | 36.48 | -0.30 | -0.82% | 36.40 | 37.94 | 583833 | 216247.89 | 4.83% |
| 2025-07-22 | 36.17 | 36.78 | 0.60 | 1.66% | 35.87 | 37.04 | 417305 | 152536.91 | 3.45% |
| 2025-07-21 | 36.10 | 36.18 | 0.23 | 0.64% | 35.78 | 36.35 | 287050 | 103609.22 | 2.37% |
| 2025-07-18 | 35.13 | 35.95 | 0.99 | 2.83% | 35.13 | 36.30 | 474086 | 170348.78 | 3.92% |
| 2025-07-17 | 33.98 | 34.96 | 1.15 | 3.40% | 33.74 | 35.18 | 347065 | 119863.82 | 2.87% |
| 2025-07-16 | 34.40 | 33.96 | -0.52 | -1.51% | 33.80 | 34.46 | 202377 | 68867.36 | 1.67% |
| 2025-07-15 | 34.82 | 34.48 | -0.91 | -2.57% | 34.01 | 35.30 | 340742 | 117708.91 | 2.82% |
| 2025-07-14 | 35.20 | 35.39 | 0.92 | 2.67% | 35.20 | 36.29 | 425608 | 152192.58 | 3.52% |
| 2025-07-11 | 34.81 | 34.47 | -0.16 | -0.46% | 34.40 | 35.28 | 297106 | 103557.08 | 2.46% |
| 2025-07-10 | 34.35 | 34.63 | 0.10 | 0.29% | 34.19 | 34.79 | 172218 | 59456.26 | 1.42% |
| 2025-07-09 | 35.01 | 34.53 | -0.48 | -1.37% | 34.45 | 35.19 | 195285 | 67935.27 | 1.62% |
| 2025-07-08 | 34.26 | 35.01 | 0.77 | 2.25% | 34.26 | 35.38 | 297747 | 103930.10 | 2.46% |
| 2025-07-07 | 34.20 | 34.24 | -0.09 | -0.26% | 33.92 | 34.59 | 165655 | 56626.98 | 1.37% |
| 2025-07-04 | 34.81 | 34.33 | -0.79 | -2.25% | 34.26 | 34.99 | 288278 | 99300.91 | 2.38% |
| 2025-07-03 | 34.69 | 35.12 | 0.59 | 1.71% | 34.29 | 35.63 | 480250 | 167801.25 | 3.97% |
| 2025-07-02 | 33.55 | 34.53 | 0.97 | 2.89% | 33.23 | 34.85 | 478831 | 163499.64 | 3.96% |
| 2025-07-01 | 33.56 | 33.56 | -0.21 | -0.62% | 32.91 | 33.64 | 245534 | 81604.62 | 2.03% |
| 2025-06-30 | 34.15 | 33.77 | -0.38 | -1.11% | 33.51 | 34.29 | 274457 | 92611.14 | 2.27% |
| 2025-06-27 | 33.99 | 34.15 | 0.65 | 1.94% | 33.91 | 34.93 | 445295 | 153053.77 | 3.68% |
| 2025-06-26 | 32.97 | 33.50 | 0.53 | 1.61% | 32.86 | 34.96 | 564030 | 191074.09 | 4.67% |
| 2025-06-25 | 32.80 | 32.97 | 0.27 | 0.83% | 32.56 | 33.15 | 338844 | 111413.79 | 2.80% |
| 2025-06-24 | 31.60 | 32.70 | 1.18 | 3.74% | 31.52 | 32.97 | 412980 | 133285.80 | 3.42% |
| 2025-06-23 | 30.40 | 31.52 | 0.92 | 3.01% | 30.28 | 31.53 | 245552 | 76721.00 | 2.03% |
| 2025-06-20 | 31.00 | 30.60 | -0.52 | -1.67% | 30.60 | 31.63 | 186963 | 58102.50 | 1.55% |
| 2025-06-19 | 31.05 | 31.12 | -0.02 | -0.06% | 30.92 | 32.10 | 230777 | 72570.71 | 1.91% |
| 2025-06-18 | 31.33 | 31.14 | -0.13 | -0.42% | 30.78 | 31.50 | 121261 | 37617.57 | 1.00% |
| 2025-06-17 | 31.20 | 31.27 | 0.12 | 0.39% | 31.04 | 31.74 | 146377 | 46006.35 | 1.21% |
| 2025-06-16 | 31.20 | 31.15 | -0.27 | -0.86% | 30.93 | 31.30 | 120409 | 37457.14 | 1.00% |
| 2025-06-13 | 31.67 | 31.42 | -0.48 | -1.50% | 31.31 | 32.08 | 168440 | 53243.67 | 1.39% |
| 2025-06-12 | 31.73 | 31.90 | 0.02 | 0.06% | 31.53 | 32.00 | 157367 | 50024.20 | 1.30% |
| 2025-06-11 | 31.15 | 31.88 | 0.73 | 2.34% | 31.07 | 32.30 | 288377 | 92129.29 | 2.39% |
| 2025-06-10 | 31.43 | 31.15 | -0.27 | -0.86% | 30.90 | 31.76 | 148559 | 46569.06 | 1.23% |
| 2025-06-09 | 31.30 | 31.42 | 0.23 | 0.74% | 31.10 | 31.66 | 132881 | 41748.92 | 1.10% |
| 2025-06-06 | 31.27 | 31.19 | -0.05 | -0.16% | 31.11 | 31.50 | 102329 | 32017.23 | 0.85% |
| 2025-06-05 | 31.10 | 31.24 | 0.02 | 0.06% | 30.92 | 31.40 | 121114 | 37734.40 | 1.00% |
| 2025-06-04 | 30.28 | 31.22 | 1.09 | 3.62% | 30.19 | 31.22 | 261567 | 80912.87 | 2.16% |
| 2025-06-03 | 29.96 | 30.13 | -0.05 | -0.17% | 29.91 | 30.47 | 107838 | 32506.70 | 0.89% |
| 2025-05-30 | 30.55 | 30.18 | -0.42 | -1.37% | 30.13 | 30.55 | 95094 | 28770.22 | 0.79% |
| 2025-05-29 | 30.02 | 30.60 | 0.44 | 1.46% | 29.99 | 30.65 | 124223 | 37760.19 | 1.03% |
| 2025-05-28 | 30.70 | 30.16 | -0.71 | -2.30% | 30.10 | 30.80 | 136328 | 41311.67 | 1.13% |
| 2025-05-27 | 30.57 | 30.87 | 0.28 | 0.92% | 30.51 | 31.50 | 147221 | 45428.52 | 1.22% |
| 2025-05-26 | 31.00 | 30.59 | -0.84 | -2.67% | 30.51 | 31.40 | 170501 | 52413.76 | 1.41% |
| 2025-05-23 | 31.27 | 31.43 | 0.03 | 0.10% | 31.21 | 32.40 | 276788 | 88164.27 | 2.29% |
| 2025-05-22 | 31.31 | 31.40 | -0.13 | -0.41% | 31.23 | 32.15 | 165398 | 52222.30 | 1.37% |
| 2025-05-21 | 31.05 | 31.53 | 0.48 | 1.55% | 30.91 | 31.91 | 246486 | 77941.33 | 2.04% |
| 2025-05-20 | 30.93 | 31.05 | 0.16 | 0.52% | 30.68 | 31.15 | 97582 | 30166.61 | 0.81% |
| 2025-05-19 | 30.78 | 30.89 | -0.09 | -0.29% | 30.47 | 30.89 | 99454 | 30517.19 | 0.82% |
| 2025-05-16 | 31.00 | 30.98 | -0.21 | -0.67% | 30.92 | 31.31 | 109922 | 34162.59 | 0.91% |
| 2025-05-15 | 32.00 | 31.19 | -0.96 | -2.99% | 31.18 | 32.00 | 163642 | 51575.45 | 1.35% |
| 2025-05-14 | 31.70 | 32.15 | 0.42 | 1.32% | 31.57 | 32.29 | 210685 | 67418.78 | 1.74% |
| 2025-05-13 | 31.61 | 31.73 | 0.15 | 0.47% | 31.45 | 32.20 | 214402 | 68134.14 | 1.77% |
| 2025-05-12 | 31.15 | 31.58 | 0.91 | 2.97% | 30.90 | 31.58 | 231186 | 72304.80 | 1.91% |
| 2025-05-09 | 31.00 | 30.67 | -0.31 | -1.00% | 30.53 | 31.06 | 101022 | 31019.34 | 0.84% |
| 2025-05-08 | 30.49 | 30.98 | 0.36 | 1.18% | 30.38 | 31.30 | 159053 | 49150.40 | 1.32% |
| 2025-05-07 | 31.02 | 30.62 | -0.10 | -0.33% | 30.40 | 31.24 | 147409 | 45286.61 | 1.22% |
| 2025-05-06 | 29.96 | 30.72 | 0.77 | 2.57% | 29.96 | 30.72 | 171635 | 52282.56 | 1.42% |
| 2025-04-30 | 29.86 | 29.95 | -0.23 | -0.76% | 29.73 | 30.22 | 150300 | 45044.93 | 1.24% |
| 2025-04-29 | 29.90 | 30.18 | 0.21 | 0.70% | 29.81 | 30.28 | 95077 | 28655.60 | 0.79% |
| 2025-04-28 | 30.28 | 29.97 | -0.34 | -1.12% | 29.83 | 30.28 | 124604 | 37400.59 | 1.03% |
| 2025-04-25 | 30.51 | 30.31 | -0.42 | -1.37% | 30.20 | 30.71 | 182269 | 55457.45 | 1.51% |
| 2025-04-24 | 30.98 | 30.73 | 0.39 | 1.29% | 30.64 | 31.71 | 347302 | 108339.95 | 2.87% |
| 2025-04-23 | 30.45 | 30.34 | -0.03 | -0.10% | 29.96 | 30.68 | 142748 | 43211.23 | 1.18% |
| 2025-04-22 | 30.71 | 30.37 | -0.52 | -1.68% | 30.36 | 30.85 | 126277 | 38515.00 | 1.04% |
| 2025-04-21 | 30.53 | 30.89 | 0.22 | 0.72% | 30.37 | 30.90 | 91499 | 28095.71 | 0.76% |
| 2025-04-18 | 30.44 | 30.67 | 0.23 | 0.76% | 30.00 | 30.73 | 90181 | 27425.51 | 0.75% |
| 2025-04-17 | 30.40 | 30.44 | -0.23 | -0.75% | 30.34 | 30.79 | 82925 | 25373.34 | 0.69% |
| 2025-04-16 | 31.08 | 30.67 | -0.43 | -1.38% | 30.26 | 31.15 | 131618 | 40307.57 | 1.09% |
| 2025-04-15 | 31.27 | 31.10 | -0.10 | -0.32% | 31.05 | 31.49 | 100079 | 31230.89 | 0.83% |
| 2025-04-14 | 31.25 | 31.20 | 0.40 | 1.30% | 31.05 | 31.48 | 146968 | 45969.59 | 1.22% |
| 2025-04-11 | 30.45 | 30.80 | -0.02 | -0.06% | 30.37 | 31.07 | 170529 | 52462.88 | 1.41% |
| 2025-04-10 | 31.11 | 30.82 | 0.91 | 3.04% | 30.66 | 31.35 | 217642 | 67377.61 | 1.80% |
| 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% |
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。
