| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 38.50 | 38.32 | 0.03 | 0.08% | 38.24 | 39.89 | 112529 | 43549.97 | 1.58% |
| 2025-01-16 | 37.79 | 38.29 | 0.49 | 1.30% | 37.54 | 38.46 | 135376 | 51542.48 | 1.90% |
| 2025-01-15 | 37.60 | 37.80 | 0.13 | 0.35% | 37.11 | 38.45 | 117228 | 44387.62 | 1.65% |
| 2025-01-14 | 37.11 | 37.67 | 0.55 | 1.48% | 36.58 | 37.94 | 126330 | 47268.77 | 1.78% |
| 2025-01-13 | 35.01 | 37.12 | 1.82 | 5.16% | 35.00 | 37.34 | 169585 | 62396.05 | 2.38% |
| 2025-01-10 | 36.08 | 35.30 | -0.78 | -2.16% | 35.30 | 36.69 | 67256 | 24188.99 | 0.95% |
| 2025-01-09 | 35.12 | 36.08 | 0.63 | 1.78% | 35.01 | 36.40 | 113025 | 40416.19 | 1.59% |
| 2025-01-08 | 36.00 | 35.45 | -0.78 | -2.15% | 35.00 | 36.34 | 71460 | 25422.93 | 1.00% |
| 2025-01-07 | 35.15 | 36.23 | 0.73 | 2.06% | 34.80 | 36.55 | 86905 | 31237.61 | 1.22% |
| 2025-01-06 | 34.60 | 35.50 | 1.45 | 4.26% | 34.40 | 36.75 | 172083 | 61484.84 | 2.42% |
| 2025-01-03 | 34.62 | 34.05 | -0.76 | -2.18% | 33.98 | 35.28 | 81070 | 28052.76 | 1.14% |
| 2025-01-02 | 35.39 | 34.81 | -0.69 | -1.94% | 34.50 | 35.72 | 86154 | 30149.17 | 1.21% |
| 2024-12-31 | 36.85 | 35.50 | -1.36 | -3.69% | 35.47 | 36.88 | 89710 | 32242.80 | 1.26% |
| 2024-12-30 | 37.10 | 36.86 | 0.16 | 0.44% | 36.41 | 37.21 | 76841 | 28280.03 | 1.08% |
| 2024-12-27 | 36.49 | 36.70 | 0.19 | 0.52% | 36.31 | 36.95 | 68988 | 25275.07 | 0.97% |
| 2024-12-26 | 36.69 | 36.51 | -0.30 | -0.81% | 36.46 | 37.07 | 68534 | 25190.93 | 0.96% |
| 2024-12-25 | 37.00 | 36.81 | -0.33 | -0.89% | 36.05 | 37.29 | 91287 | 33365.00 | 1.28% |
| 2024-12-24 | 36.16 | 37.14 | 0.99 | 2.74% | 36.05 | 37.28 | 114815 | 42284.86 | 1.61% |
| 2024-12-23 | 36.40 | 36.15 | -0.41 | -1.12% | 36.13 | 37.10 | 94334 | 34519.95 | 1.33% |
| 2024-12-20 | 35.95 | 36.56 | 0.67 | 1.87% | 35.80 | 36.81 | 135336 | 49089.42 | 1.90% |
| 2024-12-19 | 36.16 | 35.89 | -0.73 | -1.99% | 35.30 | 36.18 | 172546 | 61530.86 | 2.43% |
| 2024-12-18 | 37.31 | 36.62 | -0.72 | -1.93% | 36.45 | 37.65 | 124870 | 45995.73 | 1.76% |
| 2024-12-17 | 38.06 | 37.34 | -0.44 | -1.16% | 37.12 | 38.35 | 86386 | 32506.50 | 1.21% |
| 2024-12-16 | 39.05 | 37.78 | -1.50 | -3.82% | 37.63 | 39.28 | 138849 | 52958.57 | 1.95% |
| 2024-12-13 | 39.98 | 39.28 | -1.02 | -2.53% | 38.98 | 40.29 | 145385 | 57322.44 | 2.04% |
| 2024-12-12 | 38.79 | 40.30 | 1.43 | 3.68% | 38.60 | 40.80 | 204410 | 81604.43 | 2.87% |
| 2024-12-11 | 37.98 | 38.87 | 0.89 | 2.34% | 37.70 | 39.31 | 139794 | 53854.22 | 1.97% |
| 2024-12-10 | 38.98 | 37.98 | 0.13 | 0.34% | 37.90 | 39.26 | 157492 | 60746.61 | 2.21% |
| 2024-12-09 | 38.20 | 37.85 | -0.37 | -0.97% | 37.68 | 38.26 | 84841 | 32173.72 | 1.19% |
| 2024-12-06 | 37.93 | 38.22 | 0.09 | 0.24% | 36.80 | 38.73 | 175674 | 66267.31 | 2.47% |
| 2024-12-05 | 37.99 | 38.13 | -0.27 | -0.70% | 37.60 | 38.58 | 147894 | 56181.05 | 2.08% |
| 2024-12-04 | 38.30 | 38.40 | 1.19 | 3.20% | 37.88 | 39.28 | 348492 | 134748.84 | 4.90% |
| 2024-12-03 | 37.68 | 37.21 | -0.46 | -1.22% | 36.80 | 37.90 | 128122 | 47743.21 | 1.80% |
| 2024-12-02 | 37.80 | 37.67 | -0.22 | -0.58% | 37.21 | 38.14 | 153002 | 57646.75 | 2.15% |
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。
