| 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 | 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% |
| 2025-10-10 | 53.30 | 53.01 | -0.61 | -1.14% | 51.18 | 54.15 | 376640 | 197362.89 | 5.30% |
| 2025-10-09 | 51.37 | 53.62 | 4.12 | 8.32% | 50.16 | 54.44 | 436064 | 228160.61 | 6.13% |
| 2025-09-30 | 47.78 | 49.50 | 1.71 | 3.58% | 47.20 | 50.11 | 305428 | 150375.36 | 4.30% |
| 2025-09-29 | 45.00 | 47.79 | 3.23 | 7.25% | 44.65 | 48.00 | 370303 | 172848.42 | 5.21% |
| 2025-09-26 | 43.36 | 44.56 | 1.07 | 2.46% | 43.20 | 44.99 | 300527 | 133435.16 | 4.23% |
| 2025-09-25 | 42.78 | 43.49 | 1.80 | 4.32% | 42.25 | 44.28 | 401798 | 175367.70 | 5.65% |
| 2025-09-24 | 40.77 | 41.69 | 0.99 | 2.43% | 40.60 | 41.99 | 162001 | 67196.01 | 2.28% |
| 2025-09-23 | 41.69 | 40.70 | -1.41 | -3.35% | 40.06 | 42.23 | 192192 | 78689.93 | 2.70% |
| 2025-09-22 | 43.34 | 42.11 | -0.75 | -1.75% | 41.30 | 43.73 | 189858 | 79977.83 | 2.67% |
| 2025-09-19 | 42.37 | 42.86 | 0.76 | 1.81% | 42.30 | 43.97 | 225342 | 97128.97 | 3.17% |
| 2025-09-18 | 43.98 | 42.10 | -2.19 | -4.94% | 41.70 | 43.99 | 265120 | 113712.24 | 3.73% |
| 2025-09-17 | 43.35 | 44.29 | 0.79 | 1.82% | 42.60 | 44.44 | 195113 | 85123.98 | 2.74% |
| 2025-09-16 | 43.80 | 43.50 | 0.01 | 0.02% | 42.19 | 44.77 | 250284 | 108641.37 | 3.52% |
| 2025-09-15 | 42.54 | 43.49 | 1.21 | 2.86% | 42.42 | 44.80 | 273319 | 119638.63 | 3.84% |
| 2025-09-12 | 42.25 | 42.28 | 0.16 | 0.38% | 41.88 | 43.53 | 199745 | 85035.39 | 2.81% |
| 2025-09-11 | 41.38 | 42.12 | 0.47 | 1.13% | 41.30 | 42.55 | 220061 | 92400.36 | 3.09% |
| 2025-09-10 | 41.04 | 41.65 | -1.86 | -4.27% | 40.73 | 42.19 | 381328 | 157616.00 | 5.36% |
| 2025-09-09 | 43.95 | 43.51 | -0.88 | -1.98% | 43.35 | 45.08 | 255617 | 112874.43 | 3.59% |
| 2025-09-08 | 43.75 | 44.39 | 1.83 | 4.30% | 42.42 | 44.64 | 443538 | 192513.27 | 6.24% |
| 2025-09-05 | 39.67 | 42.56 | 3.00 | 7.58% | 39.31 | 42.85 | 454653 | 189486.08 | 6.39% |
| 2025-09-04 | 39.91 | 39.56 | -0.36 | -0.90% | 38.88 | 41.51 | 306740 | 123695.55 | 4.31% |
| 2025-09-03 | 40.86 | 39.92 | -0.67 | -1.65% | 39.71 | 42.88 | 303879 | 125643.24 | 4.27% |
| 2025-09-02 | 42.30 | 40.59 | -1.40 | -3.33% | 40.08 | 42.35 | 254499 | 104529.82 | 3.58% |
| 2025-09-01 | 41.68 | 41.99 | 0.56 | 1.35% | 40.80 | 42.36 | 261016 | 108769.72 | 3.67% |
| 2025-08-29 | 40.98 | 41.43 | 0.81 | 1.99% | 40.80 | 42.18 | 268546 | 111638.95 | 3.78% |
| 2025-08-28 | 39.35 | 40.62 | 0.81 | 2.03% | 39.32 | 41.35 | 261490 | 105655.71 | 3.68% |
| 2025-08-27 | 41.39 | 39.81 | -1.13 | -2.76% | 39.72 | 42.40 | 243900 | 99649.55 | 3.43% |
| 2025-08-26 | 40.31 | 40.94 | 0.30 | 0.74% | 39.91 | 41.85 | 242826 | 99589.60 | 3.42% |
| 2025-08-25 | 40.84 | 40.64 | 0.08 | 0.20% | 39.97 | 41.59 | 300654 | 122604.83 | 4.23% |
| 2025-08-22 | 40.36 | 40.56 | -0.11 | -0.27% | 40.20 | 40.90 | 212258 | 85971.98 | 2.98% |
| 2025-08-21 | 40.68 | 40.67 | -0.10 | -0.25% | 40.47 | 41.61 | 186948 | 76661.39 | 2.63% |
| 2025-08-20 | 41.00 | 40.77 | -0.86 | -2.07% | 40.62 | 42.45 | 311241 | 128165.22 | 4.38% |
| 2025-08-19 | 40.80 | 41.63 | 0.55 | 1.34% | 40.68 | 42.20 | 240525 | 99875.00 | 3.38% |
| 2025-08-18 | 42.21 | 41.08 | -0.38 | -0.92% | 41.01 | 42.53 | 246324 | 101971.77 | 3.46% |
| 2025-08-15 | 39.60 | 41.46 | 1.65 | 4.14% | 39.60 | 41.77 | 266412 | 109175.22 | 3.75% |
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。
