| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 30.68 | 30.77 | 0.19 | 0.62% | 30.68 | 31.70 | 154731 | 48299.81 | 2.18% |
| 2025-05-22 | 30.55 | 30.58 | -0.11 | -0.36% | 30.43 | 31.08 | 109134 | 33522.90 | 1.53% |
| 2025-05-21 | 29.88 | 30.69 | 0.90 | 3.02% | 29.81 | 31.10 | 176979 | 54298.54 | 2.49% |
| 2025-05-20 | 29.80 | 29.79 | -0.08 | -0.27% | 29.56 | 29.97 | 74487 | 22158.86 | 1.05% |
| 2025-05-19 | 29.92 | 29.87 | -0.15 | -0.50% | 29.64 | 30.07 | 49377 | 14720.22 | 0.69% |
| 2025-05-16 | 29.80 | 30.02 | 0.01 | 0.03% | 29.80 | 30.30 | 64514 | 19392.33 | 0.91% |
| 2025-05-15 | 30.80 | 30.01 | -0.94 | -3.04% | 29.99 | 31.20 | 110628 | 33685.01 | 1.56% |
| 2025-05-14 | 30.48 | 30.95 | 0.46 | 1.51% | 30.30 | 31.20 | 118442 | 36549.85 | 1.67% |
| 2025-05-13 | 29.98 | 30.49 | 0.71 | 2.38% | 29.78 | 30.75 | 172295 | 52460.11 | 2.42% |
| 2025-05-12 | 29.84 | 29.78 | 0.29 | 0.98% | 29.54 | 29.98 | 109319 | 32523.71 | 1.54% |
| 2025-05-09 | 29.74 | 29.49 | -0.26 | -0.87% | 29.34 | 29.80 | 62484 | 18457.06 | 0.88% |
| 2025-05-08 | 29.29 | 29.75 | 0.37 | 1.26% | 29.13 | 29.99 | 106692 | 31583.85 | 1.50% |
| 2025-05-07 | 29.85 | 29.38 | -0.17 | -0.58% | 29.04 | 29.92 | 101789 | 29908.82 | 1.43% |
| 2025-05-06 | 29.10 | 29.55 | 0.41 | 1.41% | 29.10 | 29.63 | 93818 | 27626.55 | 1.32% |
| 2025-04-30 | 28.72 | 29.14 | 0.38 | 1.32% | 28.61 | 29.45 | 83912 | 24498.32 | 1.18% |
| 2025-04-29 | 28.55 | 28.76 | 0.09 | 0.31% | 28.50 | 28.85 | 41876 | 12026.71 | 0.59% |
| 2025-04-28 | 28.80 | 28.67 | -0.25 | -0.86% | 28.51 | 28.95 | 59116 | 16945.01 | 0.83% |
| 2025-04-25 | 28.72 | 28.92 | 0.08 | 0.28% | 28.70 | 29.66 | 130397 | 38042.59 | 1.83% |
| 2025-04-24 | 29.20 | 28.84 | 0.26 | 0.91% | 28.77 | 29.60 | 174630 | 50972.34 | 2.46% |
| 2025-04-23 | 28.71 | 28.58 | -0.03 | -0.10% | 28.37 | 28.98 | 79801 | 22825.42 | 1.12% |
| 2025-04-22 | 28.80 | 28.61 | -0.27 | -0.93% | 28.54 | 29.16 | 62948 | 18123.85 | 0.89% |
| 2025-04-21 | 28.51 | 28.88 | 0.47 | 1.65% | 28.23 | 28.95 | 67737 | 19426.59 | 0.95% |
| 2025-04-18 | 28.00 | 28.41 | 0.28 | 1.00% | 27.94 | 28.65 | 60769 | 17215.67 | 0.85% |
| 2025-04-17 | 28.29 | 28.13 | -0.29 | -1.02% | 28.13 | 28.55 | 71634 | 20301.86 | 1.01% |
| 2025-04-16 | 29.13 | 28.42 | -0.84 | -2.87% | 28.21 | 29.23 | 105286 | 30019.03 | 1.48% |
| 2025-04-15 | 29.57 | 29.26 | -0.26 | -0.88% | 29.11 | 29.68 | 53979 | 15836.49 | 0.76% |
| 2025-04-14 | 29.30 | 29.52 | 0.64 | 2.22% | 29.17 | 29.81 | 95903 | 28316.93 | 1.35% |
| 2025-04-11 | 28.50 | 28.88 | 0.10 | 0.35% | 28.50 | 29.18 | 82353 | 23796.06 | 1.16% |
| 2025-04-10 | 29.30 | 28.78 | 0.26 | 0.91% | 28.75 | 29.42 | 105498 | 30670.54 | 1.48% |
| 2025-04-09 | 27.55 | 28.52 | 0.28 | 0.99% | 27.01 | 28.78 | 127906 | 36053.82 | 1.80% |
| 2025-04-08 | 28.10 | 28.24 | -0.41 | -1.43% | 27.15 | 28.60 | 160677 | 44903.11 | 2.26% |
| 2025-04-07 | 29.40 | 28.65 | -3.18 | -9.99% | 28.65 | 30.18 | 112142 | 32713.98 | 1.58% |
| 2025-04-03 | 31.91 | 31.83 | -0.31 | -0.96% | 31.75 | 32.19 | 57034 | 18210.00 | 0.80% |
| 2025-04-02 | 32.04 | 32.14 | 0.10 | 0.31% | 31.93 | 32.39 | 57898 | 18632.82 | 0.81% |
| 2025-04-01 | 32.07 | 32.04 | -0.05 | -0.16% | 31.89 | 32.24 | 54454 | 17460.06 | 0.77% |
| 2025-03-31 | 32.45 | 32.09 | -0.59 | -1.81% | 31.85 | 32.62 | 80468 | 25887.68 | 1.13% |
| 2025-03-28 | 33.57 | 32.68 | -0.96 | -2.85% | 32.53 | 33.76 | 119262 | 39274.70 | 1.68% |
| 2025-03-27 | 33.80 | 33.64 | -0.26 | -0.77% | 33.41 | 33.92 | 58740 | 19767.24 | 0.83% |
| 2025-03-26 | 34.02 | 33.90 | -0.13 | -0.38% | 33.86 | 34.39 | 70625 | 24113.05 | 0.99% |
| 2025-03-25 | 34.14 | 34.03 | -0.11 | -0.32% | 33.75 | 34.33 | 59908 | 20352.65 | 0.84% |
| 2025-03-24 | 33.72 | 34.14 | 0.43 | 1.28% | 33.22 | 34.40 | 122066 | 41283.15 | 1.72% |
| 2025-03-21 | 34.50 | 33.71 | -0.85 | -2.46% | 33.63 | 34.66 | 111624 | 38028.65 | 1.57% |
| 2025-03-20 | 34.92 | 34.56 | -0.44 | -1.26% | 34.53 | 35.05 | 73458 | 25511.60 | 1.03% |
| 2025-03-19 | 35.26 | 35.00 | -0.27 | -0.77% | 34.82 | 35.26 | 75470 | 26398.70 | 1.06% |
| 2025-03-18 | 35.51 | 35.27 | -0.16 | -0.45% | 35.22 | 35.63 | 81790 | 28963.84 | 1.15% |
| 2025-03-17 | 35.90 | 35.43 | -0.47 | -1.31% | 35.37 | 35.98 | 131163 | 46773.28 | 1.84% |
| 2025-03-14 | 36.40 | 35.90 | 0.35 | 0.98% | 35.74 | 36.60 | 154847 | 55958.93 | 2.18% |
| 2025-03-13 | 35.76 | 35.55 | -0.25 | -0.70% | 35.25 | 36.05 | 85975 | 30585.78 | 1.21% |
| 2025-03-12 | 36.29 | 35.80 | -0.38 | -1.05% | 35.60 | 36.37 | 112011 | 40196.25 | 1.57% |
| 2025-03-11 | 35.30 | 36.18 | 0.28 | 0.78% | 35.05 | 36.18 | 153140 | 54701.87 | 2.15% |
| 2025-03-10 | 35.75 | 35.90 | 0.40 | 1.13% | 35.33 | 35.97 | 145904 | 52097.14 | 2.05% |
| 2025-03-07 | 35.51 | 35.50 | 0.10 | 0.28% | 35.30 | 36.03 | 202472 | 72272.71 | 2.85% |
| 2025-03-06 | 34.86 | 35.40 | 0.45 | 1.29% | 34.83 | 35.43 | 160215 | 56393.59 | 2.25% |
| 2025-03-05 | 34.77 | 34.95 | -0.02 | -0.06% | 34.25 | 35.09 | 128911 | 44712.92 | 1.81% |
| 2025-03-04 | 34.76 | 34.97 | -0.08 | -0.23% | 34.24 | 35.20 | 130270 | 45169.91 | 1.83% |
| 2025-03-03 | 34.02 | 35.05 | 1.10 | 3.24% | 34.01 | 35.38 | 229584 | 80306.09 | 3.23% |
| 2025-02-28 | 34.49 | 33.95 | -0.64 | -1.85% | 33.87 | 34.63 | 104200 | 35609.17 | 1.47% |
| 2025-02-27 | 34.13 | 34.59 | 0.46 | 1.35% | 33.60 | 34.70 | 207240 | 70915.02 | 2.91% |
| 2025-02-26 | 33.80 | 34.13 | 0.09 | 0.26% | 33.73 | 34.39 | 122273 | 41698.34 | 1.72% |
| 2025-02-25 | 34.21 | 34.04 | -0.16 | -0.47% | 34.00 | 34.73 | 127645 | 43787.39 | 1.79% |
| 2025-02-24 | 34.55 | 34.20 | -0.32 | -0.93% | 34.06 | 34.70 | 134081 | 46040.43 | 1.89% |
| 2025-02-21 | 34.81 | 34.52 | -0.41 | -1.17% | 34.38 | 35.08 | 164367 | 57011.37 | 2.31% |
| 2025-02-20 | 34.99 | 34.93 | -0.01 | -0.03% | 34.34 | 35.06 | 132366 | 45953.68 | 1.86% |
| 2025-02-19 | 34.83 | 34.94 | 0.11 | 0.32% | 34.61 | 35.02 | 127999 | 44566.98 | 1.80% |
| 2025-02-18 | 35.50 | 34.83 | -0.43 | -1.22% | 34.75 | 35.58 | 119663 | 42057.21 | 1.68% |
| 2025-02-17 | 35.70 | 35.26 | -0.54 | -1.51% | 34.98 | 35.85 | 146794 | 51710.91 | 2.06% |
| 2025-02-14 | 36.00 | 35.80 | -0.19 | -0.53% | 35.60 | 36.85 | 131414 | 47399.92 | 1.85% |
| 2025-02-13 | 35.74 | 35.99 | 0.18 | 0.50% | 35.66 | 36.99 | 165119 | 59785.50 | 2.32% |
| 2025-02-12 | 35.41 | 35.81 | 0.41 | 1.16% | 35.10 | 36.48 | 207255 | 73954.77 | 2.91% |
| 2025-02-11 | 36.30 | 35.40 | -0.90 | -2.48% | 35.33 | 36.40 | 167432 | 59638.09 | 2.35% |
| 2025-02-10 | 37.25 | 36.30 | -1.01 | -2.71% | 36.10 | 37.31 | 189861 | 69111.07 | 2.67% |
| 2025-02-07 | 37.29 | 37.31 | -0.08 | -0.21% | 36.88 | 37.95 | 126066 | 47184.88 | 1.77% |
| 2025-02-06 | 37.08 | 37.39 | 0.27 | 0.73% | 36.87 | 37.55 | 87353 | 32557.78 | 1.23% |
| 2025-02-05 | 38.19 | 37.12 | -0.75 | -1.98% | 36.68 | 38.19 | 107495 | 40004.56 | 1.51% |
| 2025-01-27 | 38.20 | 37.87 | -0.19 | -0.50% | 37.87 | 38.51 | 63425 | 24199.68 | 0.89% |
| 2025-01-24 | 37.80 | 38.06 | -0.12 | -0.31% | 37.78 | 38.46 | 75820 | 28943.66 | 1.07% |
| 2025-01-23 | 38.58 | 38.18 | -0.31 | -0.81% | 38.08 | 39.19 | 74530 | 28791.54 | 1.05% |
| 2025-01-22 | 37.83 | 38.49 | 0.66 | 1.74% | 37.70 | 38.71 | 93108 | 35656.45 | 1.31% |
| 2025-01-21 | 38.16 | 37.83 | -0.14 | -0.37% | 37.60 | 38.22 | 56148 | 21275.10 | 0.79% |
| 2025-01-20 | 38.20 | 37.97 | -0.35 | -0.91% | 37.85 | 38.66 | 86426 | 32989.07 | 1.22% |
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。
