| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 41.36 | 39.81 | -1.53 | -3.70% | 39.79 | 41.67 | 295170 | 119439.23 | 4.15% |
| 2025-08-13 | 40.94 | 41.34 | -0.42 | -1.01% | 40.90 | 41.80 | 282366 | 116569.23 | 3.97% |
| 2025-08-12 | 41.50 | 41.76 | -0.87 | -2.04% | 39.80 | 42.55 | 517689 | 211660.92 | 7.28% |
| 2025-08-11 | 42.98 | 42.63 | 3.22 | 8.17% | 41.25 | 43.28 | 591836 | 251639.14 | 8.32% |
| 2025-08-08 | 37.10 | 39.41 | 2.19 | 5.88% | 36.83 | 40.00 | 489413 | 189700.25 | 6.88% |
| 2025-08-07 | 35.97 | 37.22 | 1.50 | 4.20% | 35.00 | 37.25 | 382365 | 138362.80 | 5.38% |
| 2025-08-06 | 35.82 | 35.72 | -0.10 | -0.28% | 35.46 | 36.03 | 146116 | 52063.09 | 2.05% |
| 2025-08-05 | 35.82 | 35.82 | 0.05 | 0.14% | 35.42 | 35.94 | 144621 | 51613.84 | 2.03% |
| 2025-08-04 | 36.05 | 35.77 | -0.31 | -0.86% | 35.25 | 36.35 | 177364 | 63125.46 | 2.49% |
| 2025-08-01 | 36.16 | 36.08 | -0.08 | -0.22% | 35.85 | 37.24 | 233763 | 85050.18 | 3.29% |
| 2025-07-31 | 37.35 | 36.16 | -1.76 | -4.64% | 35.82 | 37.42 | 354781 | 128776.72 | 4.99% |
| 2025-07-30 | 39.02 | 37.92 | -0.21 | -0.55% | 37.65 | 39.19 | 272850 | 104188.30 | 3.84% |
| 2025-07-29 | 37.45 | 38.13 | 0.64 | 1.71% | 37.30 | 38.96 | 269555 | 102934.48 | 3.79% |
| 2025-07-28 | 37.90 | 37.49 | -1.52 | -3.90% | 37.26 | 38.90 | 380278 | 144346.91 | 5.35% |
| 2025-07-25 | 38.60 | 39.01 | 0.41 | 1.06% | 38.45 | 40.25 | 523406 | 205670.42 | 7.36% |
| 2025-07-24 | 35.19 | 38.60 | 3.02 | 8.49% | 35.19 | 38.70 | 525457 | 196543.73 | 7.39% |
| 2025-07-23 | 36.30 | 35.58 | -0.26 | -0.73% | 35.40 | 36.80 | 343092 | 123899.43 | 4.82% |
| 2025-07-22 | 34.60 | 35.84 | 1.43 | 4.16% | 34.50 | 35.88 | 373664 | 131950.23 | 5.25% |
| 2025-07-21 | 34.18 | 34.41 | 0.50 | 1.47% | 33.72 | 34.75 | 268512 | 92364.95 | 3.78% |
| 2025-07-18 | 32.81 | 33.91 | 1.35 | 4.15% | 32.81 | 34.36 | 402017 | 136430.80 | 5.65% |
| 2025-07-17 | 31.61 | 32.56 | 1.09 | 3.46% | 31.47 | 33.36 | 244702 | 79381.92 | 3.44% |
| 2025-07-16 | 31.92 | 31.47 | -0.53 | -1.66% | 31.31 | 32.01 | 142614 | 45091.31 | 2.01% |
| 2025-07-15 | 32.62 | 32.00 | -1.33 | -3.99% | 31.77 | 33.00 | 318774 | 102969.24 | 4.48% |
| 2025-07-14 | 33.50 | 33.33 | 0.55 | 1.68% | 33.22 | 34.49 | 255940 | 86472.34 | 3.60% |
| 2025-07-11 | 32.88 | 32.78 | 0.12 | 0.37% | 32.68 | 33.60 | 183453 | 60685.71 | 2.58% |
| 2025-07-10 | 32.57 | 32.66 | -0.09 | -0.27% | 32.50 | 32.93 | 84531 | 27585.49 | 1.19% |
| 2025-07-09 | 33.66 | 32.75 | -0.59 | -1.77% | 32.60 | 33.77 | 144647 | 47640.09 | 2.03% |
| 2025-07-08 | 32.66 | 33.34 | 0.69 | 2.11% | 32.66 | 33.80 | 146085 | 48612.17 | 2.05% |
| 2025-07-07 | 32.81 | 32.65 | -0.29 | -0.88% | 32.44 | 32.85 | 99798 | 32577.19 | 1.40% |
| 2025-07-04 | 33.88 | 32.94 | -1.13 | -3.32% | 32.92 | 33.90 | 170316 | 56547.89 | 2.39% |
| 2025-07-03 | 32.97 | 34.57 | 1.89 | 5.78% | 32.46 | 34.85 | 305436 | 103404.72 | 4.29% |
| 2025-07-02 | 31.75 | 32.68 | 0.99 | 3.12% | 31.60 | 32.85 | 188917 | 60845.77 | 2.66% |
| 2025-07-01 | 32.15 | 31.69 | -0.47 | -1.46% | 31.15 | 32.15 | 134553 | 42374.90 | 1.89% |
| 2025-06-30 | 32.21 | 32.16 | -0.05 | -0.16% | 31.85 | 32.45 | 98539 | 31665.63 | 1.39% |
| 2025-06-27 | 32.50 | 32.21 | 0.40 | 1.26% | 32.18 | 33.08 | 156423 | 50969.33 | 2.20% |
| 2025-06-26 | 32.00 | 31.81 | -0.17 | -0.53% | 31.76 | 32.76 | 162192 | 52247.98 | 2.28% |
| 2025-06-25 | 31.39 | 31.98 | 0.70 | 2.24% | 31.39 | 32.44 | 199035 | 63423.34 | 2.80% |
| 2025-06-24 | 30.10 | 31.28 | 1.12 | 3.71% | 30.06 | 31.45 | 189179 | 58367.00 | 2.66% |
| 2025-06-23 | 29.36 | 30.16 | 0.79 | 2.69% | 29.31 | 30.22 | 135059 | 40500.59 | 1.90% |
| 2025-06-20 | 29.37 | 29.37 | 0.01 | 0.03% | 29.32 | 30.20 | 145426 | 43231.79 | 2.04% |
| 2025-06-19 | 29.60 | 29.36 | -0.34 | -1.14% | 29.27 | 30.25 | 110479 | 32812.74 | 1.55% |
| 2025-06-18 | 30.12 | 29.70 | -0.49 | -1.62% | 29.51 | 30.30 | 106667 | 31692.51 | 1.50% |
| 2025-06-17 | 30.10 | 30.19 | 0.21 | 0.70% | 30.00 | 30.72 | 128397 | 39046.23 | 1.81% |
| 2025-06-16 | 30.20 | 29.98 | -0.34 | -1.12% | 29.96 | 30.34 | 111308 | 33505.18 | 1.57% |
| 2025-06-13 | 30.65 | 30.32 | -0.55 | -1.78% | 30.17 | 31.03 | 113328 | 34516.95 | 1.59% |
| 2025-06-12 | 31.30 | 30.87 | -0.41 | -1.31% | 30.75 | 31.48 | 129970 | 40214.71 | 1.83% |
| 2025-06-11 | 30.49 | 31.28 | 0.88 | 2.89% | 30.49 | 31.75 | 207709 | 65323.85 | 2.92% |
| 2025-06-10 | 30.82 | 30.40 | -0.27 | -0.88% | 30.32 | 30.98 | 82652 | 25335.01 | 1.16% |
| 2025-06-09 | 30.55 | 30.67 | 0.13 | 0.43% | 30.40 | 30.96 | 61399 | 18868.36 | 0.86% |
| 2025-06-06 | 30.62 | 30.54 | -0.06 | -0.20% | 30.50 | 31.00 | 71729 | 22058.68 | 1.01% |
| 2025-06-05 | 30.93 | 30.60 | -0.32 | -1.03% | 30.44 | 31.07 | 76839 | 23587.93 | 1.08% |
| 2025-06-04 | 29.66 | 30.92 | 1.30 | 4.39% | 29.66 | 31.13 | 162468 | 49757.52 | 2.28% |
| 2025-06-03 | 29.32 | 29.62 | 0.15 | 0.51% | 29.09 | 29.79 | 89151 | 26263.18 | 1.25% |
| 2025-05-30 | 29.97 | 29.47 | -0.49 | -1.64% | 29.40 | 30.13 | 76754 | 22699.94 | 1.08% |
| 2025-05-29 | 29.86 | 29.96 | 0.08 | 0.27% | 29.61 | 30.12 | 71743 | 21496.42 | 1.01% |
| 2025-05-28 | 30.06 | 29.88 | -0.33 | -1.09% | 29.81 | 30.26 | 60466 | 18113.65 | 0.85% |
| 2025-05-27 | 30.35 | 30.21 | -0.15 | -0.49% | 30.00 | 30.81 | 95514 | 28908.21 | 1.34% |
| 2025-05-26 | 30.57 | 30.36 | -0.41 | -1.33% | 30.30 | 31.25 | 76147 | 23293.32 | 1.07% |
| 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% |
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。
