| 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 | 83.84 | 83.85 | 3.25 | 4.03% | 80.10 | 84.35 | 330246 | 272110.66 | 4.64% |
| 2026-02-02 | 81.50 | 80.60 | -4.90 | -5.73% | 80.30 | 85.22 | 349715 | 289749.84 | 4.92% |
| 2026-01-30 | 90.00 | 85.50 | -7.47 | -8.03% | 83.67 | 90.52 | 367477 | 315910.81 | 5.17% |
| 2026-01-29 | 92.07 | 92.97 | -1.55 | -1.64% | 91.75 | 96.20 | 227928 | 214256.80 | 3.21% |
| 2026-01-28 | 94.28 | 94.52 | 0.54 | 0.57% | 91.45 | 95.60 | 230918 | 215628.23 | 3.25% |
| 2026-01-27 | 95.17 | 93.98 | -1.16 | -1.22% | 90.67 | 97.27 | 292074 | 271292.88 | 4.11% |
| 2026-01-26 | 96.50 | 95.14 | -1.36 | -1.41% | 94.70 | 100.86 | 272324 | 265707.12 | 3.83% |
| 2026-01-23 | 92.45 | 96.50 | 4.91 | 5.36% | 91.90 | 97.50 | 277672 | 263634.50 | 3.91% |
| 2026-01-22 | 91.60 | 91.59 | -0.41 | -0.45% | 90.60 | 93.32 | 178876 | 164103.73 | 2.52% |
| 2026-01-21 | 84.67 | 92.00 | 7.94 | 9.45% | 84.66 | 92.37 | 351461 | 315536.66 | 4.94% |
| 2026-01-20 | 85.00 | 84.06 | 0.76 | 0.91% | 81.64 | 85.89 | 248388 | 208678.20 | 3.49% |
| 2026-01-19 | 81.48 | 83.30 | 1.40 | 1.71% | 81.00 | 85.13 | 198378 | 165447.25 | 2.79% |
| 2026-01-16 | 86.15 | 81.90 | -2.99 | -3.52% | 81.30 | 87.95 | 291199 | 243601.38 | 4.10% |
| 2026-01-15 | 81.80 | 84.89 | 1.89 | 2.28% | 81.50 | 87.60 | 278823 | 237648.39 | 3.92% |
| 2026-01-14 | 88.00 | 83.00 | -6.33 | -7.09% | 82.00 | 89.75 | 484936 | 412815.09 | 6.82% |
| 2026-01-13 | 85.00 | 89.33 | 4.33 | 5.09% | 84.65 | 93.49 | 368655 | 331311.97 | 5.18% |
| 2026-01-12 | 84.09 | 85.00 | 4.70 | 5.85% | 80.70 | 85.20 | 309038 | 257038.91 | 4.35% |
| 2026-01-09 | 80.58 | 80.30 | -0.70 | -0.86% | 79.00 | 82.16 | 275241 | 221655.83 | 3.87% |
| 2026-01-08 | 86.82 | 81.00 | -6.51 | -7.44% | 80.06 | 89.16 | 428820 | 357890.81 | 6.03% |
| 2026-01-07 | 87.89 | 87.51 | -0.09 | -0.10% | 86.17 | 89.60 | 185105 | 162305.05 | 2.60% |
| 2026-01-06 | 86.01 | 87.60 | 3.47 | 4.12% | 84.90 | 88.68 | 303002 | 264594.62 | 4.26% |
| 2026-01-05 | 79.93 | 84.13 | 5.58 | 7.10% | 77.33 | 84.51 | 305109 | 247172.73 | 4.29% |
| 2025-12-31 | 79.24 | 78.55 | -0.69 | -0.87% | 77.50 | 81.08 | 214177 | 169292.95 | 3.01% |
| 2025-12-30 | 76.20 | 79.24 | 2.05 | 2.66% | 75.54 | 81.04 | 248811 | 194616.53 | 3.50% |
| 2025-12-29 | 80.22 | 77.19 | -3.03 | -3.78% | 76.85 | 81.59 | 331643 | 262102.06 | 4.66% |
| 2025-12-26 | 76.76 | 80.22 | 5.97 | 8.04% | 76.47 | 80.55 | 305387 | 240392.42 | 4.29% |
| 2025-12-25 | 73.65 | 74.25 | -1.13 | -1.50% | 72.33 | 74.93 | 242376 | 177994.91 | 3.41% |
| 2025-12-24 | 71.90 | 75.38 | 4.06 | 5.69% | 71.40 | 76.98 | 354673 | 264248.16 | 4.99% |
| 2025-12-23 | 68.55 | 71.32 | 2.77 | 4.04% | 68.55 | 72.39 | 264291 | 187312.22 | 3.72% |
| 2025-12-22 | 66.55 | 68.55 | 2.67 | 4.05% | 66.54 | 69.88 | 291434 | 199098.80 | 4.10% |
| 2025-12-19 | 66.18 | 65.88 | -0.12 | -0.18% | 63.33 | 66.50 | 310869 | 202340.98 | 4.37% |
| 2025-12-18 | 66.75 | 66.00 | -1.44 | -2.14% | 65.80 | 68.30 | 205346 | 137744.19 | 2.89% |
| 2025-12-17 | 65.00 | 67.44 | 5.33 | 8.58% | 63.80 | 67.88 | 377371 | 248617.39 | 5.31% |
| 2025-12-16 | 63.13 | 62.11 | -0.75 | -1.19% | 60.10 | 63.86 | 256817 | 159109.36 | 3.61% |
| 2025-12-15 | 64.17 | 62.86 | -1.94 | -2.99% | 61.42 | 65.15 | 260894 | 164201.09 | 3.67% |
| 2025-12-12 | 67.50 | 64.80 | -1.59 | -2.39% | 63.40 | 68.00 | 242749 | 158593.23 | 3.41% |
| 2025-12-11 | 66.25 | 66.39 | 1.01 | 1.54% | 65.73 | 67.72 | 210000 | 140180.50 | 2.95% |
| 2025-12-10 | 64.04 | 65.38 | 1.52 | 2.38% | 62.85 | 66.88 | 231990 | 150741.70 | 3.26% |
| 2025-12-09 | 65.21 | 63.86 | -2.00 | -3.04% | 63.00 | 65.68 | 205391 | 131946.00 | 2.89% |
| 2025-12-08 | 62.17 | 65.86 | 3.66 | 5.88% | 62.09 | 66.47 | 274376 | 177476.20 | 3.86% |
| 2025-12-05 | 61.60 | 62.20 | -0.12 | -0.19% | 61.08 | 63.00 | 184893 | 114733.70 | 2.60% |
| 2025-12-04 | 62.99 | 62.32 | 0.02 | 0.03% | 61.50 | 63.81 | 205801 | 128427.41 | 2.89% |
| 2025-12-03 | 66.88 | 62.30 | -4.35 | -6.53% | 62.00 | 67.25 | 334472 | 212402.02 | 4.70% |
| 2025-12-02 | 66.01 | 66.65 | -0.64 | -0.95% | 64.80 | 67.40 | 206248 | 136784.69 | 2.90% |
| 2025-12-01 | 68.85 | 67.29 | 0.44 | 0.66% | 66.84 | 71.16 | 318014 | 219012.84 | 4.47% |
| 2025-11-28 | 63.74 | 66.85 | 3.12 | 4.90% | 63.55 | 67.81 | 301698 | 198871.42 | 4.24% |
| 2025-11-27 | 64.71 | 63.73 | -0.20 | -0.31% | 63.61 | 66.00 | 235164 | 152068.08 | 3.31% |
| 2025-11-26 | 63.17 | 63.93 | 2.35 | 3.82% | 61.78 | 65.99 | 368715 | 236239.72 | 5.19% |
| 2025-11-25 | 61.00 | 61.58 | 1.58 | 2.63% | 60.16 | 62.30 | 353555 | 216569.52 | 4.97% |
| 2025-11-24 | 63.92 | 60.00 | -4.10 | -6.40% | 59.04 | 63.92 | 476746 | 288102.00 | 6.70% |
| 2025-11-21 | 66.78 | 64.10 | -7.12 | -10.00% | 64.10 | 67.44 | 259729 | 167892.77 | 3.65% |
| 2025-11-20 | 70.50 | 71.22 | 1.35 | 1.93% | 69.87 | 75.00 | 438726 | 319190.34 | 6.17% |
| 2025-11-19 | 70.25 | 69.87 | 1.67 | 2.45% | 67.81 | 72.15 | 482895 | 338205.16 | 6.79% |
| 2025-11-18 | 71.15 | 68.20 | -0.88 | -1.27% | 67.62 | 73.96 | 659778 | 463763.34 | 9.28% |
| 2025-11-17 | 65.01 | 69.08 | 6.28 | 10.00% | 65.01 | 69.08 | 426597 | 290457.44 | 6.00% |
| 2025-11-14 | 64.53 | 62.80 | -1.73 | -2.68% | 62.35 | 65.53 | 308891 | 196337.39 | 4.34% |
| 2025-11-13 | 59.00 | 64.53 | 5.73 | 9.74% | 59.00 | 64.68 | 494646 | 314002.22 | 6.96% |
| 2025-11-12 | 58.50 | 58.80 | -0.44 | -0.74% | 57.60 | 59.95 | 218012 | 127813.94 | 3.07% |
| 2025-11-11 | 60.99 | 59.24 | -1.90 | -3.11% | 58.90 | 61.58 | 239905 | 144528.77 | 3.37% |
| 2025-11-10 | 61.80 | 61.14 | 0.73 | 1.21% | 60.34 | 63.80 | 398287 | 247303.50 | 5.60% |
| 2025-11-07 | 57.38 | 60.41 | 3.67 | 6.47% | 56.84 | 61.09 | 346055 | 204366.94 | 4.87% |
| 2025-11-06 | 54.97 | 56.74 | 1.78 | 3.24% | 54.96 | 57.23 | 204782 | 115652.33 | 2.88% |
| 2025-11-05 | 53.28 | 54.96 | -0.12 | -0.22% | 52.80 | 55.99 | 215133 | 116685.27 | 3.03% |
| 2025-11-04 | 58.21 | 55.08 | -2.53 | -4.39% | 54.00 | 58.23 | 250234 | 139574.92 | 3.52% |
| 2025-11-03 | 58.01 | 57.61 | 1.36 | 2.42% | 56.43 | 58.98 | 291714 | 167879.39 | 4.10% |
| 2025-10-31 | 56.09 | 56.25 | -0.65 | -1.14% | 56.08 | 59.97 | 469318 | 273310.69 | 6.60% |
| 2025-10-30 | 53.78 | 56.90 | 3.06 | 5.68% | 53.41 | 57.88 | 453048 | 251729.17 | 6.37% |
| 2025-10-29 | 52.76 | 53.84 | 1.24 | 2.36% | 51.71 | 53.93 | 209371 | 110863.23 | 2.94% |
| 2025-10-28 | 53.15 | 52.60 | -1.05 | -1.96% | 52.15 | 54.85 | 237192 | 126563.84 | 3.34% |
| 2025-10-27 | 52.78 | 53.65 | 1.20 | 2.29% | 52.52 | 53.84 | 232726 | 123745.92 | 3.27% |
| 2025-10-24 | 50.50 | 52.45 | 2.50 | 5.01% | 50.31 | 54.25 | 287081 | 151215.39 | 4.04% |
| 2025-10-23 | 48.30 | 49.95 | 1.65 | 3.42% | 48.16 | 50.05 | 231692 | 114011.88 | 3.26% |
| 2025-10-22 | 46.85 | 48.30 | 1.08 | 2.29% | 46.46 | 48.35 | 192961 | 91996.27 | 2.71% |
| 2025-10-21 | 46.88 | 47.22 | 0.85 | 1.83% | 46.41 | 47.68 | 175741 | 82897.45 | 2.47% |
| 2025-10-20 | 46.98 | 46.37 | -0.23 | -0.49% | 46.00 | 47.63 | 177863 | 83245.58 | 2.50% |
| 2025-10-17 | 48.43 | 46.60 | -1.30 | -2.71% | 46.43 | 49.10 | 202490 | 95541.98 | 2.85% |
| 2025-10-16 | 48.02 | 47.90 | -0.49 | -1.01% | 47.40 | 49.00 | 176385 | 84995.53 | 2.48% |
| 2025-10-15 | 50.35 | 48.39 | -1.42 | -2.85% | 47.51 | 50.85 | 395787 | 192651.75 | 5.57% |
| 2025-10-14 | 54.80 | 49.81 | -3.91 | -7.28% | 49.01 | 55.15 | 401191 | 206413.05 | 5.64% |
| 2025-10-13 | 51.04 | 53.72 | 0.71 | 1.34% | 51.04 | 54.79 | 285574 | 150885.75 | 4.02% |
中矿资源(002738)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。
